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 | 5,613.10 | 5,621.30 | 5,601.00 | 5,606.10 | 6,320.2K |
| 09:05 | 5,602.70 | 5,606.40 | 5,596.00 | 5,596.80 | 1,833.7K |
| 09:10 | 5,595.80 | 5,597.60 | 5,585.20 | 5,585.20 | 1,427.0K |
| 09:15 | 5,579.80 | 5,594.60 | 5,579.80 | 5,594.60 | 719.5K |
| 09:20 | 5,592.30 | 5,599.80 | 5,592.30 | 5,595.90 | 1,209.4K |
| 09:25 | 5,590.20 | 5,590.20 | 5,576.90 | 5,577.50 | 842.3K |
| 09:30 | 5,581.30 | 5,583.50 | 5,576.10 | 5,577.50 | 858.0K |
| 09:35 | 5,584.70 | 5,589.10 | 5,583.90 | 5,585.80 | 1,028.2K |
| 09:40 | 5,584.50 | 5,586.80 | 5,576.90 | 5,586.80 | 532.2K |
| 09:45 | 5,591.40 | 5,602.10 | 5,591.40 | 5,599.20 | 640.9K |
| 09:50 | 5,601.70 | 5,605.10 | 5,601.70 | 5,603.00 | 397.1K |
| 09:55 | 5,600.60 | 5,604.00 | 5,598.10 | 5,603.40 | 573.3K |
| 10:00 | 5,604.50 | 5,609.90 | 5,604.50 | 5,609.90 | 585.4K |
| 10:05 | 5,607.60 | 5,607.60 | 5,600.90 | 5,606.60 | 485.3K |
| 10:10 | 5,607.20 | 5,608.90 | 5,603.50 | 5,606.80 | 599.0K |
| 10:15 | 5,606.50 | 5,606.50 | 5,597.50 | 5,597.50 | 577.0K |
| 10:20 | 5,598.60 | 5,602.90 | 5,598.20 | 5,600.40 | 835.9K |
| 10:25 | 5,600.10 | 5,611.70 | 5,599.70 | 5,611.70 | 543.4K |
| 10:30 | 5,610.80 | 5,612.80 | 5,608.20 | 5,608.20 | 806.5K |
| 10:35 | 5,610.50 | 5,610.50 | 5,600.50 | 5,605.20 | 598.1K |
| 10:40 | 5,605.20 | 5,606.80 | 5,603.60 | 5,604.70 | 600.7K |
| 10:45 | 5,603.40 | 5,609.80 | 5,603.20 | 5,608.70 | 393.2K |
| 10:50 | 5,613.50 | 5,614.60 | 5,611.20 | 5,611.90 | 596.0K |
| 10:55 | 5,610.60 | 5,610.60 | 5,607.80 | 5,610.30 | 675.3K |
| 11:00 | 5,612.60 | 5,620.30 | 5,610.80 | 5,618.60 | 1,235.1K |
| 11:05 | 5,619.30 | 5,621.80 | 5,619.30 | 5,619.50 | 387.2K |
| 11:10 | 5,619.50 | 5,619.50 | 5,615.00 | 5,615.30 | 345.8K |
| 11:15 | 5,614.00 | 5,616.40 | 5,613.80 | 5,613.80 | 359.8K |
| 11:20 | 5,615.00 | 5,621.50 | 5,615.00 | 5,621.50 | 483.7K |
| 11:25 | 5,621.40 | 5,622.50 | 5,619.00 | 5,619.00 | 640.2K |
| 11:30 | 5,617.40 | 5,618.80 | 5,611.30 | 5,612.40 | 516.9K |
| 11:35 | 5,612.80 | 5,612.80 | 5,609.80 | 5,611.70 | 478.6K |
| 11:40 | 5,612.20 | 5,613.50 | 5,611.60 | 5,613.50 | 245.3K |
| 11:45 | 5,614.30 | 5,617.20 | 5,614.30 | 5,615.50 | 239.7K |
| 11:50 | 5,616.10 | 5,617.00 | 5,612.90 | 5,615.50 | 317.0K |
| 11:55 | 5,615.10 | 5,615.10 | 5,611.30 | 5,612.30 | 313.7K |
| 12:00 | 5,613.30 | 5,613.30 | 5,608.70 | 5,608.90 | 504.9K |
| 12:05 | 5,608.90 | 5,612.00 | 5,606.70 | 5,611.60 | 395.1K |
| 12:10 | 5,612.60 | 5,613.40 | 5,611.60 | 5,611.60 | 200.6K |
| 12:15 | 5,613.10 | 5,613.50 | 5,603.40 | 5,603.40 | 592.8K |
| 12:20 | 5,604.50 | 5,605.60 | 5,602.60 | 5,603.80 | 335.3K |
| 12:25 | 5,603.20 | 5,603.20 | 5,595.30 | 5,595.40 | 431.5K |
| 12:30 | 5,592.20 | 5,594.00 | 5,591.70 | 5,592.80 | 479.1K |
| 12:35 | 5,593.50 | 5,594.90 | 5,590.80 | 5,590.80 | 385.6K |
| 12:40 | 5,591.00 | 5,593.60 | 5,590.70 | 5,592.90 | 358.7K |
| 12:45 | 5,593.50 | 5,600.40 | 5,593.50 | 5,600.00 | 350.5K |
| 12:50 | 5,600.40 | 5,600.90 | 5,598.90 | 5,599.70 | 238.1K |
| 12:55 | 5,599.30 | 5,600.40 | 5,598.60 | 5,598.60 | 548.9K |
| 13:00 | 5,598.70 | 5,600.40 | 5,598.70 | 5,599.60 | 287.0K |
| 13:05 | 5,599.60 | 5,605.60 | 5,598.10 | 5,605.60 | 551.4K |
| 13:10 | 5,606.10 | 5,607.80 | 5,603.90 | 5,607.80 | 437.7K |
| 13:15 | 5,607.40 | 5,608.90 | 5,606.80 | 5,608.90 | 210.0K |
| 13:20 | 5,608.70 | 5,608.70 | 5,606.80 | 5,606.90 | 323.5K |
| 13:25 | 5,607.60 | 5,609.50 | 5,605.50 | 5,609.50 | 254.0K |
| 13:30 | 5,609.80 | 5,610.50 | 5,608.40 | 5,608.40 | 262.2K |
| 13:35 | 5,608.40 | 5,609.80 | 5,608.40 | 5,609.30 | 388.3K |
| 13:40 | 5,608.70 | 5,609.80 | 5,608.40 | 5,608.40 | 204.1K |
| 13:45 | 5,608.20 | 5,608.20 | 5,604.90 | 5,604.90 | 301.8K |
| 13:50 | 5,604.60 | 5,609.00 | 5,604.50 | 5,608.70 | 174.3K |
| 13:55 | 5,608.80 | 5,609.50 | 5,606.80 | 5,606.80 | 221.4K |
| 14:00 | 5,607.60 | 5,607.60 | 5,596.90 | 5,596.90 | 287.1K |
| 14:05 | 5,597.00 | 5,597.00 | 5,592.80 | 5,593.50 | 292.1K |
| 14:10 | 5,593.80 | 5,593.80 | 5,590.00 | 5,591.40 | 269.9K |
| 14:15 | 5,592.00 | 5,592.00 | 5,590.30 | 5,591.30 | 152.2K |
| 14:20 | 5,592.30 | 5,596.00 | 5,591.80 | 5,595.90 | 232.2K |
| 14:25 | 5,594.90 | 5,595.10 | 5,590.00 | 5,590.50 | 396.5K |
| 14:30 | 5,590.90 | 5,598.40 | 5,590.90 | 5,593.90 | 425.8K |
| 14:35 | 5,590.70 | 5,590.70 | 5,581.10 | 5,581.10 | 490.2K |
| 14:40 | 5,579.00 | 5,581.50 | 5,577.90 | 5,581.40 | 328.0K |
| 14:45 | 5,581.80 | 5,584.20 | 5,580.80 | 5,582.10 | 215.0K |
| 14:50 | 5,583.00 | 5,586.20 | 5,583.00 | 5,585.90 | 179.5K |
| 14:55 | 5,586.10 | 5,587.00 | 5,581.00 | 5,581.40 | 492.6K |
| 15:00 | 5,583.60 | 5,586.50 | 5,583.60 | 5,584.70 | 202.9K |
| 15:05 | 5,582.60 | 5,582.60 | 5,579.70 | 5,580.50 | 165.3K |
| 15:10 | 5,578.70 | 5,582.20 | 5,578.70 | 5,581.80 | 234.0K |
| 15:15 | 5,583.80 | 5,584.20 | 5,581.30 | 5,581.70 | 224.1K |
| 15:20 | 5,580.30 | 5,581.40 | 5,579.70 | 5,581.30 | 204.8K |
| 15:25 | 5,582.80 | 5,582.80 | 5,577.40 | 5,580.10 | 304.8K |
| 15:30 | 5,583.60 | 5,590.70 | 5,583.60 | 5,589.20 | 369.7K |
| 15:35 | 5,589.00 | 5,590.20 | 5,586.70 | 5,590.20 | 311.8K |
| 15:40 | 5,591.50 | 5,596.80 | 5,591.50 | 5,596.80 | 542.7K |
| 15:45 | 5,594.80 | 5,594.80 | 5,590.00 | 5,590.00 | 258.9K |
| 15:50 | 5,590.40 | 5,590.40 | 5,583.80 | 5,584.00 | 538.4K |
| 15:55 | 5,582.00 | 5,582.10 | 5,578.90 | 5,580.90 | 565.5K |
| 16:00 | 5,581.40 | 5,582.50 | 5,573.10 | 5,573.10 | 686.3K |
| 16:05 | 5,571.70 | 5,572.90 | 5,568.70 | 5,571.00 | 424.4K |
| 16:10 | 5,572.60 | 5,581.90 | 5,572.60 | 5,581.90 | 670.3K |
| 16:15 | 5,580.70 | 5,582.50 | 5,579.60 | 5,582.50 | 523.4K |
| 16:20 | 5,583.10 | 5,583.10 | 5,576.40 | 5,576.60 | 392.8K |
| 16:25 | 5,576.10 | 5,579.40 | 5,576.10 | 5,578.60 | 566.8K |
| 16:30 | 5,580.10 | 5,584.80 | 5,580.10 | 5,582.70 | 577.8K |
| 16:35 | 5,582.30 | 5,583.20 | 5,579.60 | 5,579.60 | 411.5K |
| 16:40 | 5,582.40 | 5,588.00 | 5,582.00 | 5,588.00 | 486.2K |
| 16:45 | 5,586.60 | 5,589.80 | 5,585.70 | 5,586.40 | 596.0K |
| 16:50 | 5,586.60 | 5,588.20 | 5,585.20 | 5,588.20 | 512.3K |
| 16:55 | 5,589.30 | 5,591.70 | 5,589.30 | 5,591.50 | 401.0K |
| 17:00 | 5,590.20 | 5,590.70 | 5,581.20 | 5,581.20 | 827.3K |
| 17:05 | 5,577.80 | 5,577.90 | 5,575.90 | 5,577.90 | 605.3K |
| 17:10 | 5,581.40 | 5,582.30 | 5,578.60 | 5,578.60 | 673.6K |
| 17:15 | 5,575.10 | 5,575.10 | 5,568.50 | 5,569.10 | 593.8K |
| 17:20 | 5,568.70 | 5,570.30 | 5,567.00 | 5,570.30 | 703.9K |
| 17:25 | 5,570.70 | 5,586.20 | 5,570.70 | 5,586.20 | 1,354.5K |
| 17:35 | 5,583.60 | 5,583.60 | 5,583.60 | 5,583.60 | 0.0K |