6,716.40
最后更新: 2025-10-01
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 5,531.70 | 5,564.50 | 5,527.30 | 5,564.50 | 7,751.1K |
| 09:05 | 5,555.70 | 5,561.30 | 5,550.30 | 5,554.00 | 1,629.4K |
| 09:10 | 5,554.90 | 5,576.70 | 5,554.90 | 5,571.40 | 1,557.6K |
| 09:15 | 5,574.20 | 5,574.20 | 5,563.60 | 5,570.70 | 1,270.7K |
| 09:20 | 5,570.30 | 5,583.70 | 5,570.30 | 5,583.10 | 2,025.4K |
| 09:25 | 5,582.80 | 5,584.70 | 5,579.40 | 5,582.20 | 1,344.4K |
| 09:30 | 5,585.60 | 5,587.20 | 5,582.20 | 5,582.90 | 743.9K |
| 09:35 | 5,582.00 | 5,595.00 | 5,582.00 | 5,589.50 | 813.7K |
| 09:40 | 5,592.40 | 5,604.40 | 5,590.00 | 5,604.40 | 6,150.3K |
| 09:45 | 5,608.10 | 5,608.10 | 5,601.20 | 5,606.80 | 1,171.4K |
| 09:50 | 5,611.10 | 5,622.30 | 5,611.10 | 5,622.30 | 1,099.8K |
| 09:55 | 5,623.30 | 5,635.30 | 5,622.10 | 5,635.30 | 2,249.3K |
| 10:00 | 5,632.00 | 5,632.00 | 5,617.40 | 5,624.70 | 1,202.2K |
| 10:05 | 5,620.40 | 5,623.80 | 5,614.90 | 5,622.70 | 1,641.1K |
| 10:10 | 5,625.50 | 5,631.50 | 5,625.50 | 5,631.50 | 1,045.7K |
| 10:15 | 5,632.30 | 5,640.60 | 5,632.30 | 5,639.80 | 1,111.8K |
| 10:20 | 5,638.40 | 5,643.80 | 5,635.50 | 5,638.20 | 1,383.4K |
| 10:25 | 5,640.70 | 5,642.80 | 5,634.80 | 5,634.80 | 1,169.3K |
| 10:30 | 5,634.40 | 5,638.10 | 5,630.80 | 5,630.80 | 873.0K |
| 10:35 | 5,633.60 | 5,634.00 | 5,625.50 | 5,628.50 | 977.3K |
| 10:40 | 5,628.30 | 5,631.30 | 5,627.40 | 5,627.70 | 1,510.1K |
| 10:45 | 5,628.10 | 5,628.90 | 5,621.70 | 5,628.90 | 1,162.6K |
| 10:50 | 5,627.10 | 5,627.10 | 5,622.90 | 5,625.60 | 691.1K |
| 10:55 | 5,625.30 | 5,627.90 | 5,621.70 | 5,627.40 | 577.9K |
| 11:00 | 5,630.30 | 5,633.40 | 5,630.10 | 5,632.00 | 939.9K |
| 11:05 | 5,631.40 | 5,632.30 | 5,629.80 | 5,631.10 | 505.1K |
| 11:10 | 5,631.60 | 5,632.00 | 5,625.00 | 5,627.80 | 716.1K |
| 11:15 | 5,627.40 | 5,645.10 | 5,627.40 | 5,645.10 | 932.4K |
| 11:20 | 5,645.00 | 5,645.00 | 5,638.50 | 5,638.50 | 753.5K |
| 11:25 | 5,634.40 | 5,634.40 | 5,629.50 | 5,630.70 | 695.3K |
| 11:30 | 5,632.00 | 5,637.20 | 5,631.90 | 5,636.10 | 912.1K |
| 11:35 | 5,636.50 | 5,643.60 | 5,636.50 | 5,643.60 | 972.3K |
| 11:40 | 5,643.70 | 5,650.60 | 5,642.70 | 5,649.50 | 732.7K |
| 11:45 | 5,654.70 | 5,659.70 | 5,651.40 | 5,659.70 | 1,334.5K |
| 11:50 | 5,659.70 | 5,663.20 | 5,658.50 | 5,663.20 | 758.5K |
| 11:55 | 5,663.40 | 5,663.40 | 5,656.00 | 5,660.90 | 628.6K |
| 12:00 | 5,658.60 | 5,664.10 | 5,658.60 | 5,664.10 | 647.8K |
| 12:05 | 5,664.50 | 5,668.20 | 5,664.50 | 5,667.60 | 848.7K |
| 12:10 | 5,668.50 | 5,671.90 | 5,668.50 | 5,671.10 | 778.6K |
| 12:15 | 5,672.30 | 5,673.20 | 5,670.20 | 5,670.20 | 382.6K |
| 12:20 | 5,673.00 | 5,674.80 | 5,671.60 | 5,674.80 | 712.4K |
| 12:25 | 5,674.80 | 5,674.80 | 5,670.00 | 5,673.90 | 830.1K |
| 12:30 | 5,673.80 | 5,673.80 | 5,669.60 | 5,671.20 | 465.5K |
| 12:35 | 5,670.00 | 5,671.10 | 5,668.90 | 5,668.90 | 1,470.2K |
| 12:40 | 5,666.80 | 5,666.80 | 5,661.00 | 5,663.50 | 676.4K |
| 12:45 | 5,662.70 | 5,663.00 | 5,660.80 | 5,662.40 | 775.7K |
| 12:50 | 5,662.60 | 5,663.60 | 5,657.90 | 5,657.90 | 779.7K |
| 12:55 | 5,655.30 | 5,657.80 | 5,655.30 | 5,657.00 | 952.1K |
| 13:00 | 5,656.00 | 5,657.70 | 5,653.00 | 5,653.00 | 513.8K |
| 13:05 | 5,652.20 | 5,652.40 | 5,645.60 | 5,645.60 | 471.8K |
| 13:10 | 5,646.80 | 5,646.80 | 5,637.50 | 5,639.30 | 870.3K |
| 13:15 | 5,639.70 | 5,645.90 | 5,639.70 | 5,640.70 | 789.6K |
| 13:20 | 5,640.80 | 5,640.80 | 5,636.90 | 5,636.90 | 497.7K |
| 13:25 | 5,637.00 | 5,640.70 | 5,634.20 | 5,640.70 | 528.1K |
| 13:30 | 5,644.70 | 5,645.60 | 5,642.40 | 5,642.40 | 553.6K |
| 13:35 | 5,641.90 | 5,647.30 | 5,641.60 | 5,645.00 | 531.1K |
| 13:40 | 5,644.40 | 5,647.20 | 5,642.80 | 5,645.10 | 503.2K |
| 13:45 | 5,646.30 | 5,653.70 | 5,645.20 | 5,653.70 | 602.8K |
| 13:50 | 5,653.70 | 5,654.40 | 5,651.80 | 5,652.80 | 298.0K |
| 13:55 | 5,652.60 | 5,657.30 | 5,652.60 | 5,656.00 | 408.7K |
| 14:00 | 5,658.30 | 5,660.80 | 5,658.30 | 5,660.60 | 829.0K |
| 14:05 | 5,660.20 | 5,664.00 | 5,660.20 | 5,661.50 | 339.7K |
| 14:10 | 5,662.90 | 5,662.90 | 5,659.60 | 5,660.40 | 450.4K |
| 14:15 | 5,660.90 | 5,665.30 | 5,658.90 | 5,665.30 | 1,090.0K |
| 14:20 | 5,665.70 | 5,667.30 | 5,664.70 | 5,665.10 | 456.1K |
| 14:25 | 5,664.30 | 5,664.30 | 5,659.80 | 5,661.10 | 430.6K |
| 14:30 | 5,661.50 | 5,662.70 | 5,659.90 | 5,662.70 | 812.4K |
| 14:35 | 5,661.30 | 5,661.30 | 5,652.90 | 5,652.90 | 317.4K |
| 14:40 | 5,651.30 | 5,651.80 | 5,649.60 | 5,650.20 | 409.8K |
| 14:45 | 5,650.90 | 5,657.00 | 5,650.90 | 5,657.00 | 331.9K |
| 14:50 | 5,655.40 | 5,656.30 | 5,655.10 | 5,655.10 | 281.7K |
| 14:55 | 5,655.70 | 5,659.60 | 5,655.70 | 5,659.20 | 335.1K |
| 15:00 | 5,659.30 | 5,665.30 | 5,659.00 | 5,665.30 | 372.0K |
| 15:05 | 5,666.10 | 5,675.20 | 5,666.10 | 5,675.20 | 967.1K |
| 15:10 | 5,673.80 | 5,676.00 | 5,670.80 | 5,671.40 | 801.3K |
| 15:15 | 5,671.70 | 5,681.50 | 5,671.50 | 5,681.50 | 749.9K |
| 15:20 | 5,679.90 | 5,681.70 | 5,677.80 | 5,677.80 | 595.4K |
| 15:25 | 5,679.70 | 5,679.70 | 5,675.60 | 5,677.40 | 591.2K |
| 15:30 | 5,678.70 | 5,682.90 | 5,676.20 | 5,677.10 | 1,304.5K |
| 15:35 | 5,676.90 | 5,680.50 | 5,676.80 | 5,677.20 | 1,406.0K |
| 15:40 | 5,677.70 | 5,677.70 | 5,672.00 | 5,672.00 | 740.5K |
| 15:45 | 5,668.00 | 5,670.30 | 5,664.80 | 5,665.40 | 813.6K |
| 15:50 | 5,667.40 | 5,676.00 | 5,666.80 | 5,674.60 | 1,158.9K |
| 15:55 | 5,675.00 | 5,677.70 | 5,672.60 | 5,672.60 | 779.3K |
| 16:00 | 5,672.80 | 5,675.20 | 5,672.30 | 5,673.30 | 656.5K |
| 16:05 | 5,672.50 | 5,672.50 | 5,656.40 | 5,656.40 | 719.2K |
| 16:10 | 5,658.00 | 5,658.00 | 5,647.40 | 5,648.50 | 668.0K |
| 16:15 | 5,645.80 | 5,648.30 | 5,631.60 | 5,631.60 | 987.9K |
| 16:20 | 5,633.20 | 5,638.30 | 5,631.80 | 5,637.60 | 787.8K |
| 16:25 | 5,637.80 | 5,643.80 | 5,637.80 | 5,643.80 | 756.3K |
| 16:30 | 5,643.90 | 5,650.70 | 5,643.90 | 5,650.10 | 682.0K |
| 16:35 | 5,647.80 | 5,653.10 | 5,646.20 | 5,653.10 | 664.5K |
| 16:40 | 5,653.90 | 5,659.00 | 5,653.90 | 5,659.00 | 666.1K |
| 16:45 | 5,658.30 | 5,659.20 | 5,655.20 | 5,656.80 | 665.3K |
| 16:50 | 5,657.00 | 5,661.00 | 5,657.00 | 5,659.20 | 775.7K |
| 16:55 | 5,661.10 | 5,667.30 | 5,661.10 | 5,664.20 | 696.4K |
| 17:00 | 5,665.50 | 5,665.50 | 5,660.80 | 5,661.40 | 606.4K |
| 17:05 | 5,659.70 | 5,661.90 | 5,659.60 | 5,661.60 | 825.2K |
| 17:10 | 5,666.10 | 5,670.00 | 5,666.10 | 5,669.30 | 1,090.3K |
| 17:15 | 5,665.30 | 5,667.50 | 5,664.90 | 5,666.10 | 1,034.7K |
| 17:20 | 5,668.20 | 5,668.20 | 5,664.70 | 5,664.70 | 1,289.8K |
| 17:25 | 5,663.60 | 5,666.00 | 5,616.70 | 5,616.70 | 2,553.8K |
| 17:35 | 5,664.30 | 5,664.30 | 5,664.30 | 5,664.30 | 0.0K |