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 | 5,629.20 | 5,677.90 | 5,629.20 | 5,671.50 | 8,210.7K |
| 09:05 | 5,669.90 | 5,680.20 | 5,669.00 | 5,680.20 | 1,645.3K |
| 09:10 | 5,677.50 | 5,678.40 | 5,670.40 | 5,678.40 | 973.3K |
| 09:15 | 5,674.80 | 5,688.10 | 5,674.80 | 5,683.60 | 1,638.8K |
| 09:20 | 5,680.30 | 5,680.30 | 5,669.50 | 5,669.50 | 994.0K |
| 09:25 | 5,670.90 | 5,679.30 | 5,670.00 | 5,678.60 | 978.0K |
| 09:30 | 5,679.20 | 5,685.30 | 5,677.90 | 5,683.10 | 857.3K |
| 09:35 | 5,683.30 | 5,683.30 | 5,674.90 | 5,678.20 | 905.2K |
| 09:40 | 5,679.30 | 5,685.20 | 5,678.80 | 5,684.10 | 603.7K |
| 09:45 | 5,685.10 | 5,687.90 | 5,684.00 | 5,687.90 | 675.8K |
| 09:50 | 5,689.10 | 5,690.40 | 5,685.50 | 5,685.50 | 651.9K |
| 09:55 | 5,686.60 | 5,694.20 | 5,686.00 | 5,693.40 | 726.0K |
| 10:00 | 5,696.20 | 5,698.10 | 5,690.70 | 5,693.00 | 1,109.4K |
| 10:05 | 5,691.60 | 5,691.60 | 5,683.20 | 5,683.20 | 1,095.4K |
| 10:10 | 5,679.70 | 5,683.40 | 5,679.10 | 5,679.10 | 656.4K |
| 10:15 | 5,677.90 | 5,680.10 | 5,676.00 | 5,678.30 | 577.9K |
| 10:20 | 5,681.90 | 5,689.50 | 5,681.60 | 5,689.50 | 725.2K |
| 10:25 | 5,690.50 | 5,696.90 | 5,690.50 | 5,691.10 | 817.5K |
| 10:30 | 5,691.50 | 5,698.30 | 5,691.50 | 5,693.70 | 830.3K |
| 10:35 | 5,691.60 | 5,691.60 | 5,677.30 | 5,677.40 | 743.1K |
| 10:40 | 5,680.00 | 5,681.40 | 5,675.70 | 5,677.10 | 849.7K |
| 10:45 | 5,676.80 | 5,676.80 | 5,672.00 | 5,674.70 | 487.1K |
| 10:50 | 5,673.50 | 5,675.00 | 5,668.60 | 5,670.80 | 478.7K |
| 10:55 | 5,669.00 | 5,671.10 | 5,667.50 | 5,668.90 | 408.3K |
| 11:00 | 5,669.10 | 5,669.10 | 5,659.50 | 5,659.50 | 908.3K |
| 11:05 | 5,659.40 | 5,668.70 | 5,659.40 | 5,664.70 | 474.7K |
| 11:10 | 5,665.60 | 5,666.00 | 5,658.40 | 5,658.40 | 793.5K |
| 11:15 | 5,658.40 | 5,669.70 | 5,658.40 | 5,669.70 | 563.4K |
| 11:20 | 5,667.80 | 5,667.80 | 5,654.30 | 5,654.30 | 1,010.9K |
| 11:25 | 5,655.20 | 5,658.50 | 5,652.30 | 5,652.30 | 800.3K |
| 11:30 | 5,649.50 | 5,649.50 | 5,640.50 | 5,642.60 | 826.0K |
| 11:35 | 5,646.50 | 5,651.60 | 5,646.00 | 5,648.40 | 733.3K |
| 11:40 | 5,649.10 | 5,649.10 | 5,636.50 | 5,638.50 | 686.1K |
| 11:45 | 5,635.40 | 5,640.60 | 5,634.30 | 5,635.30 | 857.6K |
| 11:50 | 5,634.50 | 5,636.10 | 5,632.30 | 5,635.00 | 737.3K |
| 11:55 | 5,633.10 | 5,636.70 | 5,633.10 | 5,634.70 | 578.6K |
| 12:00 | 5,633.60 | 5,633.70 | 5,625.40 | 5,625.40 | 1,199.2K |
| 12:05 | 5,624.90 | 5,635.40 | 5,621.70 | 5,635.40 | 742.8K |
| 12:10 | 5,632.20 | 5,632.20 | 5,625.30 | 5,628.30 | 703.9K |
| 12:15 | 5,628.20 | 5,628.20 | 5,620.90 | 5,620.90 | 1,089.2K |
| 12:20 | 5,618.40 | 5,618.50 | 5,611.90 | 5,618.30 | 1,509.0K |
| 12:25 | 5,615.40 | 5,617.30 | 5,609.20 | 5,609.20 | 930.2K |
| 12:30 | 5,610.40 | 5,614.70 | 5,610.40 | 5,614.70 | 961.1K |
| 12:35 | 5,612.30 | 5,624.90 | 5,612.30 | 5,622.90 | 1,080.6K |
| 12:40 | 5,624.40 | 5,629.80 | 5,623.40 | 5,623.40 | 586.4K |
| 12:45 | 5,625.30 | 5,630.40 | 5,623.60 | 5,630.40 | 770.8K |
| 12:50 | 5,631.20 | 5,631.30 | 5,624.70 | 5,624.70 | 700.2K |
| 12:55 | 5,627.90 | 5,630.40 | 5,625.90 | 5,630.40 | 460.0K |
| 13:00 | 5,631.10 | 5,631.10 | 5,627.70 | 5,629.10 | 459.9K |
| 13:05 | 5,629.40 | 5,631.30 | 5,626.50 | 5,631.30 | 586.1K |
| 13:10 | 5,631.70 | 5,635.10 | 5,629.90 | 5,634.60 | 452.9K |
| 13:15 | 5,632.30 | 5,632.30 | 5,626.00 | 5,628.10 | 358.8K |
| 13:20 | 5,628.10 | 5,632.30 | 5,628.10 | 5,630.50 | 355.0K |
| 13:25 | 5,627.90 | 5,627.90 | 5,620.90 | 5,621.20 | 337.8K |
| 13:30 | 5,625.10 | 5,630.10 | 5,622.50 | 5,623.60 | 382.6K |
| 13:35 | 5,627.30 | 5,627.30 | 5,621.90 | 5,621.90 | 360.1K |
| 13:40 | 5,622.00 | 5,622.00 | 5,619.10 | 5,620.00 | 585.8K |
| 13:45 | 5,619.40 | 5,620.30 | 5,615.90 | 5,620.30 | 301.3K |
| 13:50 | 5,620.30 | 5,622.30 | 5,620.10 | 5,621.10 | 383.5K |
| 13:55 | 5,622.30 | 5,627.10 | 5,622.30 | 5,623.90 | 828.6K |
| 14:00 | 5,626.50 | 5,627.90 | 5,624.80 | 5,626.60 | 481.3K |
| 14:05 | 5,628.20 | 5,628.40 | 5,623.30 | 5,624.30 | 332.1K |
| 14:10 | 5,627.50 | 5,630.00 | 5,624.40 | 5,630.00 | 371.1K |
| 14:15 | 5,630.40 | 5,630.40 | 5,625.60 | 5,626.10 | 337.7K |
| 14:20 | 5,629.50 | 5,633.10 | 5,628.80 | 5,632.60 | 413.7K |
| 14:25 | 5,634.10 | 5,638.20 | 5,634.10 | 5,635.10 | 445.0K |
| 14:30 | 5,634.40 | 5,635.40 | 5,630.50 | 5,635.40 | 352.0K |
| 14:35 | 5,636.50 | 5,639.70 | 5,635.90 | 5,636.70 | 374.3K |
| 14:40 | 5,633.60 | 5,636.10 | 5,632.90 | 5,635.20 | 509.4K |
| 14:45 | 5,632.80 | 5,632.80 | 5,629.60 | 5,630.30 | 406.0K |
| 14:50 | 5,630.10 | 5,632.90 | 5,629.80 | 5,632.90 | 512.3K |
| 14:55 | 5,632.90 | 5,642.60 | 5,632.90 | 5,640.70 | 513.7K |
| 15:00 | 5,644.20 | 5,644.70 | 5,640.70 | 5,644.20 | 642.3K |
| 15:05 | 5,644.10 | 5,644.30 | 5,640.30 | 5,641.00 | 520.6K |
| 15:10 | 5,641.00 | 5,643.00 | 5,639.50 | 5,643.00 | 406.9K |
| 15:15 | 5,642.80 | 5,644.10 | 5,641.20 | 5,641.80 | 442.7K |
| 15:20 | 5,640.20 | 5,648.30 | 5,640.20 | 5,648.30 | 387.9K |
| 15:25 | 5,647.40 | 5,656.50 | 5,647.40 | 5,651.60 | 571.7K |
| 15:30 | 5,653.10 | 5,657.30 | 5,652.70 | 5,655.00 | 487.4K |
| 15:35 | 5,656.10 | 5,656.10 | 5,649.90 | 5,649.90 | 606.4K |
| 15:40 | 5,649.40 | 5,651.40 | 5,646.10 | 5,646.10 | 697.4K |
| 15:45 | 5,647.90 | 5,651.30 | 5,645.40 | 5,650.70 | 652.7K |
| 15:50 | 5,649.90 | 5,657.20 | 5,649.90 | 5,656.00 | 539.8K |
| 15:55 | 5,654.70 | 5,657.20 | 5,654.00 | 5,654.90 | 484.3K |
| 16:00 | 5,658.20 | 5,672.00 | 5,658.20 | 5,670.30 | 1,403.4K |
| 16:05 | 5,671.60 | 5,674.90 | 5,666.30 | 5,666.30 | 771.1K |
| 16:10 | 5,664.40 | 5,667.40 | 5,661.70 | 5,666.60 | 726.3K |
| 16:15 | 5,667.20 | 5,674.70 | 5,667.20 | 5,671.20 | 783.4K |
| 16:20 | 5,669.90 | 5,677.80 | 5,669.90 | 5,673.40 | 897.4K |
| 16:25 | 5,671.80 | 5,673.10 | 5,669.80 | 5,673.10 | 473.6K |
| 16:30 | 5,672.20 | 5,672.20 | 5,657.60 | 5,660.10 | 723.9K |
| 16:35 | 5,661.60 | 5,668.70 | 5,661.60 | 5,668.20 | 808.4K |
| 16:40 | 5,667.90 | 5,671.10 | 5,666.70 | 5,666.70 | 489.1K |
| 16:45 | 5,666.90 | 5,667.40 | 5,658.50 | 5,658.90 | 441.6K |
| 16:50 | 5,659.00 | 5,660.00 | 5,656.00 | 5,656.00 | 584.1K |
| 16:55 | 5,657.10 | 5,659.30 | 5,656.60 | 5,659.20 | 653.7K |
| 17:00 | 5,659.00 | 5,660.60 | 5,656.60 | 5,657.20 | 617.3K |
| 17:05 | 5,656.40 | 5,663.00 | 5,656.40 | 5,663.00 | 552.5K |
| 17:10 | 5,661.60 | 5,666.20 | 5,661.60 | 5,663.10 | 753.4K |
| 17:15 | 5,663.20 | 5,663.60 | 5,657.40 | 5,659.70 | 952.9K |
| 17:20 | 5,661.80 | 5,662.80 | 5,659.80 | 5,661.40 | 1,005.7K |
| 17:25 | 5,660.20 | 5,660.20 | 5,655.10 | 5,656.00 | 1,299.1K |
| 17:35 | 5,651.40 | 5,651.40 | 5,651.40 | 5,651.40 | 0.0K |