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 | 5,638.20 | 5,647.30 | 5,637.50 | 5,647.30 | 2,941.1K |
| 09:05 | 5,649.20 | 5,649.20 | 5,633.10 | 5,634.40 | 877.7K |
| 09:10 | 5,635.90 | 5,640.20 | 5,634.40 | 5,640.20 | 1,223.0K |
| 09:15 | 5,640.90 | 5,649.00 | 5,639.90 | 5,649.00 | 877.9K |
| 09:20 | 5,647.80 | 5,651.40 | 5,647.80 | 5,648.80 | 1,057.3K |
| 09:25 | 5,647.10 | 5,651.30 | 5,642.40 | 5,651.30 | 995.3K |
| 09:30 | 5,649.60 | 5,656.70 | 5,648.30 | 5,656.70 | 2,193.3K |
| 09:35 | 5,658.10 | 5,661.60 | 5,657.00 | 5,661.60 | 753.4K |
| 09:40 | 5,661.10 | 5,665.40 | 5,657.00 | 5,665.40 | 828.8K |
| 09:45 | 5,665.20 | 5,665.20 | 5,651.80 | 5,655.50 | 759.4K |
| 09:50 | 5,655.50 | 5,660.30 | 5,651.80 | 5,658.40 | 762.5K |
| 09:55 | 5,658.50 | 5,663.00 | 5,657.10 | 5,663.00 | 565.4K |
| 10:00 | 5,667.70 | 5,675.00 | 5,666.90 | 5,674.00 | 1,430.1K |
| 10:05 | 5,670.80 | 5,674.70 | 5,670.80 | 5,673.40 | 644.8K |
| 10:10 | 5,672.70 | 5,678.80 | 5,672.70 | 5,677.00 | 653.0K |
| 10:15 | 5,675.10 | 5,675.10 | 5,668.10 | 5,669.40 | 679.2K |
| 10:20 | 5,668.30 | 5,677.50 | 5,668.30 | 5,674.80 | 630.2K |
| 10:25 | 5,676.00 | 5,680.10 | 5,676.00 | 5,677.60 | 578.7K |
| 10:30 | 5,676.50 | 5,678.00 | 5,671.40 | 5,671.40 | 893.8K |
| 10:35 | 5,671.00 | 5,676.90 | 5,671.00 | 5,674.30 | 852.7K |
| 10:40 | 5,674.30 | 5,675.50 | 5,663.60 | 5,664.20 | 728.4K |
| 10:45 | 5,664.10 | 5,664.10 | 5,658.60 | 5,660.80 | 676.3K |
| 10:50 | 5,659.20 | 5,659.20 | 5,652.30 | 5,652.30 | 819.7K |
| 10:55 | 5,651.20 | 5,656.10 | 5,651.20 | 5,651.50 | 607.7K |
| 11:00 | 5,650.00 | 5,650.60 | 5,640.40 | 5,640.80 | 712.4K |
| 11:05 | 5,641.40 | 5,641.40 | 5,628.80 | 5,628.80 | 1,051.0K |
| 11:10 | 5,630.00 | 5,632.10 | 5,627.10 | 5,628.30 | 511.0K |
| 11:15 | 5,629.20 | 5,631.10 | 5,626.50 | 5,627.60 | 575.7K |
| 11:20 | 5,628.40 | 5,628.80 | 5,620.40 | 5,621.50 | 585.3K |
| 11:25 | 5,620.60 | 5,620.60 | 5,610.70 | 5,610.70 | 650.5K |
| 11:30 | 5,611.50 | 5,618.80 | 5,611.50 | 5,618.10 | 611.3K |
| 11:35 | 5,620.10 | 5,627.40 | 5,620.00 | 5,627.20 | 342.0K |
| 11:40 | 5,627.30 | 5,627.30 | 5,625.20 | 5,625.20 | 506.9K |
| 11:45 | 5,627.10 | 5,628.80 | 5,626.30 | 5,628.80 | 459.4K |
| 11:50 | 5,627.30 | 5,631.80 | 5,626.20 | 5,630.10 | 925.5K |
| 11:55 | 5,631.30 | 5,635.10 | 5,627.50 | 5,627.50 | 748.6K |
| 12:00 | 5,628.60 | 5,629.70 | 5,618.60 | 5,618.60 | 654.3K |
| 12:05 | 5,613.00 | 5,618.90 | 5,613.00 | 5,618.90 | 416.6K |
| 12:10 | 5,618.90 | 5,621.40 | 5,615.20 | 5,615.20 | 387.6K |
| 12:15 | 5,614.80 | 5,618.60 | 5,614.80 | 5,618.60 | 312.3K |
| 12:20 | 5,620.40 | 5,624.60 | 5,620.40 | 5,624.10 | 520.0K |
| 12:25 | 5,624.70 | 5,626.60 | 5,623.20 | 5,623.40 | 555.4K |
| 12:30 | 5,622.30 | 5,622.30 | 5,616.20 | 5,619.70 | 377.7K |
| 12:35 | 5,623.00 | 5,623.00 | 5,619.90 | 5,620.50 | 341.6K |
| 12:40 | 5,619.60 | 5,623.50 | 5,619.60 | 5,621.50 | 231.8K |
| 12:45 | 5,622.50 | 5,624.10 | 5,620.10 | 5,622.60 | 570.7K |
| 12:50 | 5,623.60 | 5,624.20 | 5,622.40 | 5,622.40 | 303.3K |
| 12:55 | 5,624.30 | 5,629.30 | 5,624.20 | 5,625.10 | 325.3K |
| 13:00 | 5,622.80 | 5,626.20 | 5,621.00 | 5,626.10 | 425.4K |
| 13:05 | 5,625.90 | 5,626.50 | 5,622.50 | 5,626.20 | 365.6K |
| 13:10 | 5,625.30 | 5,625.90 | 5,619.30 | 5,619.30 | 322.3K |
| 13:15 | 5,620.40 | 5,622.00 | 5,607.20 | 5,607.20 | 669.9K |
| 13:20 | 5,603.50 | 5,614.00 | 5,603.50 | 5,607.60 | 649.3K |
| 13:25 | 5,608.40 | 5,610.00 | 5,605.60 | 5,605.60 | 661.5K |
| 13:30 | 5,607.50 | 5,608.90 | 5,605.50 | 5,608.40 | 324.3K |
| 13:35 | 5,609.60 | 5,609.60 | 5,604.30 | 5,607.70 | 321.3K |
| 13:40 | 5,609.70 | 5,611.50 | 5,511.70 | 5,511.70 | 4,367.0K |
| 13:45 | 5,504.10 | 5,504.10 | 5,423.00 | 5,440.10 | 5,528.2K |
| 13:50 | 5,451.90 | 5,451.90 | 5,392.30 | 5,431.00 | 3,073.1K |
| 13:55 | 5,443.50 | 5,446.10 | 5,370.90 | 5,370.90 | 3,449.4K |
| 14:00 | 5,344.70 | 5,357.20 | 5,332.40 | 5,351.10 | 8,638.3K |
| 14:05 | 5,355.60 | 5,380.70 | 5,326.90 | 5,380.00 | 4,587.4K |
| 14:10 | 5,369.40 | 5,369.40 | 5,316.70 | 5,334.00 | 3,290.4K |
| 14:15 | 5,316.20 | 5,345.50 | 5,299.80 | 5,341.10 | 3,825.5K |
| 14:20 | 5,327.30 | 5,356.90 | 5,320.50 | 5,356.90 | 3,249.7K |
| 14:25 | 5,370.40 | 5,393.80 | 5,367.90 | 5,393.80 | 2,822.2K |
| 14:30 | 5,396.60 | 5,409.40 | 5,396.40 | 5,406.50 | 2,939.3K |
| 14:35 | 5,415.50 | 5,418.00 | 5,392.20 | 5,396.40 | 2,193.1K |
| 14:40 | 5,387.30 | 5,412.30 | 5,387.30 | 5,402.20 | 1,282.8K |
| 14:45 | 5,396.10 | 5,396.10 | 5,361.40 | 5,381.80 | 1,721.6K |
| 14:50 | 5,377.50 | 5,378.40 | 5,365.70 | 5,369.80 | 1,302.1K |
| 14:55 | 5,358.30 | 5,384.30 | 5,358.30 | 5,382.80 | 1,429.7K |
| 15:00 | 5,382.40 | 5,383.70 | 5,374.90 | 5,383.70 | 1,150.5K |
| 15:05 | 5,379.70 | 5,379.70 | 5,370.60 | 5,374.30 | 1,081.3K |
| 15:10 | 5,366.70 | 5,366.70 | 5,357.70 | 5,360.00 | 913.3K |
| 15:15 | 5,358.90 | 5,370.80 | 5,357.70 | 5,370.80 | 1,357.2K |
| 15:20 | 5,368.20 | 5,382.90 | 5,368.20 | 5,376.40 | 1,053.4K |
| 15:25 | 5,379.40 | 5,410.30 | 5,379.40 | 5,409.60 | 1,467.8K |
| 15:30 | 5,414.70 | 5,441.90 | 5,412.10 | 5,435.10 | 2,013.7K |
| 15:35 | 5,427.80 | 5,447.80 | 5,427.80 | 5,445.70 | 1,666.3K |
| 15:40 | 5,446.10 | 5,446.10 | 5,434.20 | 5,442.40 | 1,271.8K |
| 15:45 | 5,438.90 | 5,439.10 | 5,429.10 | 5,434.10 | 1,001.4K |
| 15:50 | 5,434.70 | 5,447.10 | 5,434.70 | 5,444.50 | 1,050.6K |
| 15:55 | 5,447.20 | 5,448.50 | 5,443.10 | 5,445.10 | 972.6K |
| 16:00 | 5,456.90 | 5,462.50 | 5,455.40 | 5,462.50 | 907.2K |
| 16:05 | 5,466.40 | 5,474.00 | 5,466.40 | 5,468.00 | 1,406.9K |
| 16:10 | 5,462.20 | 5,468.80 | 5,459.30 | 5,461.30 | 857.0K |
| 16:15 | 5,462.90 | 5,462.90 | 5,445.10 | 5,445.10 | 1,402.6K |
| 16:20 | 5,444.90 | 5,474.50 | 5,444.60 | 5,474.50 | 1,120.3K |
| 16:25 | 5,472.00 | 5,473.90 | 5,460.50 | 5,463.00 | 1,015.9K |
| 16:30 | 5,465.20 | 5,484.60 | 5,465.20 | 5,484.60 | 732.9K |
| 16:35 | 5,486.70 | 5,486.70 | 5,479.20 | 5,479.20 | 668.4K |
| 16:40 | 5,480.20 | 5,486.30 | 5,480.20 | 5,484.10 | 712.2K |
| 16:45 | 5,484.70 | 5,497.80 | 5,484.70 | 5,497.00 | 769.1K |
| 16:50 | 5,493.90 | 5,493.90 | 5,485.50 | 5,487.10 | 711.7K |
| 16:55 | 5,488.80 | 5,492.80 | 5,488.80 | 5,490.90 | 547.1K |
| 17:00 | 5,486.50 | 5,488.90 | 5,482.50 | 5,488.60 | 1,141.1K |
| 17:05 | 5,487.30 | 5,487.30 | 5,480.30 | 5,482.60 | 922.3K |
| 17:10 | 5,485.40 | 5,485.40 | 5,472.70 | 5,474.50 | 1,451.4K |
| 17:15 | 5,475.60 | 5,490.30 | 5,475.20 | 5,488.60 | 1,469.1K |
| 17:20 | 5,491.40 | 5,493.50 | 5,488.40 | 5,488.40 | 1,131.5K |
| 17:25 | 5,482.00 | 5,482.30 | 5,474.00 | 5,476.70 | 2,101.9K |
| 17:35 | 5,493.20 | 5,493.20 | 5,493.20 | 5,493.20 | 0.0K |