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 | 5,591.50 | 5,591.50 | 5,567.70 | 5,584.70 | 5,021.4K |
| 09:05 | 5,587.80 | 5,614.40 | 5,586.00 | 5,603.80 | 1,617.8K |
| 09:10 | 5,599.80 | 5,602.70 | 5,582.80 | 5,582.80 | 2,235.1K |
| 09:15 | 5,583.90 | 5,587.30 | 5,583.10 | 5,583.10 | 1,167.3K |
| 09:20 | 5,587.70 | 5,606.40 | 5,587.70 | 5,606.40 | 984.1K |
| 09:25 | 5,608.90 | 5,608.90 | 5,601.20 | 5,605.90 | 765.2K |
| 09:30 | 5,597.50 | 5,597.50 | 5,578.30 | 5,578.30 | 1,163.2K |
| 09:35 | 5,577.60 | 5,586.50 | 5,576.40 | 5,584.90 | 987.1K |
| 09:40 | 5,585.30 | 5,592.80 | 5,581.30 | 5,592.80 | 1,023.9K |
| 09:45 | 5,592.00 | 5,592.00 | 5,576.60 | 5,576.60 | 823.3K |
| 09:50 | 5,573.60 | 5,577.00 | 5,567.80 | 5,572.80 | 629.9K |
| 09:55 | 5,571.70 | 5,576.30 | 5,570.60 | 5,575.90 | 405.6K |
| 10:00 | 5,571.40 | 5,572.10 | 5,559.80 | 5,572.10 | 810.9K |
| 10:05 | 5,571.70 | 5,577.50 | 5,565.40 | 5,565.90 | 792.7K |
| 10:10 | 5,564.70 | 5,566.10 | 5,551.70 | 5,553.10 | 849.6K |
| 10:15 | 5,556.10 | 5,570.40 | 5,556.10 | 5,570.30 | 528.2K |
| 10:20 | 5,573.70 | 5,576.30 | 5,567.40 | 5,573.00 | 568.8K |
| 10:25 | 5,576.30 | 5,576.30 | 5,569.80 | 5,570.60 | 865.8K |
| 10:30 | 5,571.10 | 5,571.10 | 5,560.80 | 5,561.40 | 670.3K |
| 10:35 | 5,561.40 | 5,561.40 | 5,554.50 | 5,558.20 | 572.0K |
| 10:40 | 5,558.00 | 5,569.40 | 5,556.80 | 5,569.40 | 630.1K |
| 10:45 | 5,566.90 | 5,566.90 | 5,564.00 | 5,564.00 | 413.4K |
| 10:50 | 5,564.20 | 5,564.50 | 5,552.90 | 5,554.10 | 584.5K |
| 10:55 | 5,553.90 | 5,555.20 | 5,550.60 | 5,550.60 | 488.8K |
| 11:00 | 5,551.50 | 5,552.20 | 5,545.10 | 5,548.00 | 806.2K |
| 11:05 | 5,547.20 | 5,549.80 | 5,537.00 | 5,541.00 | 782.2K |
| 11:10 | 5,539.40 | 5,542.40 | 5,536.70 | 5,542.40 | 389.9K |
| 11:15 | 5,543.00 | 5,548.20 | 5,541.50 | 5,548.20 | 273.4K |
| 11:20 | 5,546.70 | 5,546.70 | 5,542.30 | 5,545.40 | 635.0K |
| 11:25 | 5,546.60 | 5,554.90 | 5,545.10 | 5,554.20 | 561.8K |
| 11:30 | 5,555.00 | 5,558.80 | 5,553.50 | 5,558.80 | 624.1K |
| 11:35 | 5,558.70 | 5,562.50 | 5,557.80 | 5,562.50 | 577.3K |
| 11:40 | 5,561.80 | 5,561.80 | 5,553.60 | 5,555.10 | 517.9K |
| 11:45 | 5,555.60 | 5,555.60 | 5,549.70 | 5,550.90 | 303.0K |
| 11:50 | 5,551.20 | 5,554.50 | 5,551.20 | 5,553.20 | 422.2K |
| 11:55 | 5,552.90 | 5,552.90 | 5,550.40 | 5,551.40 | 349.1K |
| 12:00 | 5,550.10 | 5,551.70 | 5,547.40 | 5,549.60 | 395.2K |
| 12:05 | 5,549.30 | 5,549.50 | 5,544.40 | 5,545.50 | 443.1K |
| 12:10 | 5,546.00 | 5,559.50 | 5,546.00 | 5,559.50 | 653.7K |
| 12:15 | 5,555.10 | 5,555.10 | 5,550.60 | 5,550.60 | 622.1K |
| 12:20 | 5,551.90 | 5,556.10 | 5,551.40 | 5,551.40 | 487.1K |
| 12:25 | 5,551.60 | 5,554.90 | 5,551.40 | 5,553.20 | 389.6K |
| 12:30 | 5,554.00 | 5,554.00 | 5,548.10 | 5,552.60 | 443.3K |
| 12:35 | 5,550.90 | 5,550.90 | 5,545.50 | 5,547.70 | 317.6K |
| 12:40 | 5,545.90 | 5,546.30 | 5,539.10 | 5,539.10 | 365.1K |
| 12:45 | 5,538.70 | 5,542.50 | 5,538.50 | 5,538.50 | 434.4K |
| 12:50 | 5,539.00 | 5,542.60 | 5,539.00 | 5,542.20 | 201.6K |
| 12:55 | 5,546.00 | 5,547.50 | 5,543.20 | 5,543.80 | 252.5K |
| 13:00 | 5,543.80 | 5,546.60 | 5,543.80 | 5,544.00 | 554.3K |
| 13:05 | 5,543.80 | 5,551.10 | 5,543.80 | 5,551.00 | 429.4K |
| 13:10 | 5,549.80 | 5,549.80 | 5,542.40 | 5,542.40 | 366.2K |
| 13:15 | 5,541.40 | 5,547.30 | 5,540.30 | 5,546.90 | 388.5K |
| 13:20 | 5,549.10 | 5,551.30 | 5,542.40 | 5,544.20 | 1,243.3K |
| 13:25 | 5,545.50 | 5,545.50 | 5,542.10 | 5,543.30 | 349.8K |
| 13:30 | 5,544.40 | 5,547.10 | 5,543.40 | 5,543.40 | 367.0K |
| 13:35 | 5,543.30 | 5,543.70 | 5,539.70 | 5,539.70 | 300.5K |
| 13:40 | 5,540.00 | 5,546.80 | 5,539.60 | 5,546.80 | 202.5K |
| 13:45 | 5,546.00 | 5,547.30 | 5,543.80 | 5,543.80 | 366.9K |
| 13:50 | 5,543.40 | 5,545.80 | 5,542.20 | 5,545.50 | 312.8K |
| 13:55 | 5,547.60 | 5,549.00 | 5,543.40 | 5,543.40 | 368.9K |
| 14:00 | 5,544.50 | 5,548.70 | 5,543.40 | 5,544.20 | 368.8K |
| 14:05 | 5,545.40 | 5,550.00 | 5,545.40 | 5,550.00 | 316.0K |
| 14:10 | 5,550.70 | 5,551.90 | 5,547.40 | 5,547.80 | 214.6K |
| 14:15 | 5,549.90 | 5,550.80 | 5,547.50 | 5,550.70 | 326.5K |
| 14:20 | 5,551.30 | 5,556.70 | 5,551.30 | 5,555.20 | 194.1K |
| 14:25 | 5,554.20 | 5,559.90 | 5,553.80 | 5,553.80 | 379.1K |
| 14:30 | 5,554.90 | 5,558.60 | 5,554.60 | 5,557.10 | 497.7K |
| 14:35 | 5,556.60 | 5,562.80 | 5,556.60 | 5,562.80 | 299.2K |
| 14:40 | 5,562.00 | 5,568.80 | 5,562.00 | 5,568.30 | 566.1K |
| 14:45 | 5,568.20 | 5,571.80 | 5,565.60 | 5,570.50 | 402.6K |
| 14:50 | 5,571.00 | 5,571.70 | 5,570.00 | 5,570.00 | 568.1K |
| 14:55 | 5,571.80 | 5,573.00 | 5,567.20 | 5,568.30 | 352.0K |
| 15:00 | 5,568.70 | 5,578.50 | 5,568.70 | 5,578.50 | 438.9K |
| 15:05 | 5,577.90 | 5,580.50 | 5,576.60 | 5,577.50 | 256.0K |
| 15:10 | 5,576.10 | 5,577.20 | 5,575.50 | 5,577.10 | 385.5K |
| 15:15 | 5,575.90 | 5,575.90 | 5,571.80 | 5,571.80 | 311.3K |
| 15:20 | 5,571.00 | 5,572.80 | 5,569.70 | 5,569.70 | 242.4K |
| 15:25 | 5,569.20 | 5,569.80 | 5,567.00 | 5,569.00 | 283.8K |
| 15:30 | 5,574.10 | 5,575.90 | 5,568.80 | 5,570.50 | 1,248.6K |
| 15:35 | 5,571.40 | 5,573.20 | 5,568.80 | 5,570.90 | 544.4K |
| 15:40 | 5,575.10 | 5,577.70 | 5,572.70 | 5,573.20 | 550.0K |
| 15:45 | 5,571.90 | 5,571.90 | 5,564.20 | 5,564.40 | 584.0K |
| 15:50 | 5,563.60 | 5,571.60 | 5,562.80 | 5,571.20 | 702.2K |
| 15:55 | 5,570.40 | 5,571.50 | 5,558.70 | 5,562.80 | 654.9K |
| 16:00 | 5,558.90 | 5,566.90 | 5,558.20 | 5,566.90 | 384.8K |
| 16:05 | 5,563.70 | 5,566.60 | 5,559.10 | 5,566.60 | 596.4K |
| 16:10 | 5,568.50 | 5,570.30 | 5,566.90 | 5,568.40 | 698.1K |
| 16:15 | 5,570.00 | 5,571.10 | 5,568.90 | 5,569.30 | 511.4K |
| 16:20 | 5,570.20 | 5,571.70 | 5,566.70 | 5,568.20 | 367.2K |
| 16:25 | 5,570.20 | 5,579.40 | 5,570.20 | 5,578.90 | 494.7K |
| 16:30 | 5,580.30 | 5,586.80 | 5,580.30 | 5,586.80 | 802.0K |
| 16:35 | 5,591.30 | 5,593.10 | 5,588.40 | 5,588.80 | 1,043.2K |
| 16:40 | 5,588.80 | 5,595.40 | 5,588.50 | 5,594.70 | 870.1K |
| 16:45 | 5,595.30 | 5,598.00 | 5,591.50 | 5,598.00 | 907.9K |
| 16:50 | 5,600.50 | 5,605.50 | 5,600.50 | 5,602.60 | 514.3K |
| 16:55 | 5,605.70 | 5,609.80 | 5,604.40 | 5,609.80 | 753.5K |
| 17:00 | 5,608.50 | 5,616.00 | 5,608.50 | 5,616.00 | 990.8K |
| 17:05 | 5,615.40 | 5,620.00 | 5,615.20 | 5,620.00 | 1,006.2K |
| 17:10 | 5,622.60 | 5,622.60 | 5,620.40 | 5,621.20 | 925.8K |
| 17:15 | 5,623.40 | 5,623.40 | 5,617.70 | 5,621.10 | 882.2K |
| 17:20 | 5,621.80 | 5,622.80 | 5,619.40 | 5,619.40 | 995.5K |
| 17:25 | 5,622.20 | 5,625.50 | 5,620.50 | 5,620.50 | 1,843.2K |