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 | 5,567.60 | 5,588.60 | 5,567.60 | 5,588.60 | 4,565.3K |
| 09:05 | 5,584.90 | 5,584.90 | 5,568.90 | 5,568.90 | 1,014.1K |
| 09:10 | 5,571.60 | 5,581.00 | 5,568.30 | 5,580.80 | 896.8K |
| 09:15 | 5,581.20 | 5,588.70 | 5,578.30 | 5,578.30 | 819.6K |
| 09:20 | 5,582.30 | 5,595.30 | 5,582.30 | 5,595.30 | 650.9K |
| 09:25 | 5,597.50 | 5,598.20 | 5,589.80 | 5,589.80 | 742.1K |
| 09:30 | 5,591.80 | 5,611.30 | 5,591.80 | 5,611.30 | 885.5K |
| 09:35 | 5,614.60 | 5,631.40 | 5,614.60 | 5,629.90 | 870.2K |
| 09:40 | 5,632.30 | 5,637.10 | 5,631.30 | 5,631.40 | 726.4K |
| 09:45 | 5,630.70 | 5,636.10 | 5,630.30 | 5,636.00 | 863.6K |
| 09:50 | 5,633.60 | 5,639.30 | 5,632.60 | 5,638.10 | 584.5K |
| 09:55 | 5,635.90 | 5,639.80 | 5,629.90 | 5,638.70 | 791.6K |
| 10:00 | 5,640.70 | 5,643.90 | 5,634.50 | 5,635.90 | 1,004.3K |
| 10:05 | 5,634.00 | 5,635.50 | 5,632.90 | 5,635.00 | 543.2K |
| 10:10 | 5,633.60 | 5,637.10 | 5,633.20 | 5,637.10 | 530.9K |
| 10:15 | 5,640.80 | 5,646.40 | 5,635.80 | 5,635.80 | 1,070.2K |
| 10:20 | 5,633.40 | 5,633.40 | 5,631.60 | 5,632.50 | 581.0K |
| 10:25 | 5,633.30 | 5,635.80 | 5,633.20 | 5,634.20 | 572.8K |
| 10:30 | 5,636.30 | 5,636.30 | 5,627.50 | 5,627.50 | 504.5K |
| 10:35 | 5,624.90 | 5,624.90 | 5,619.10 | 5,619.50 | 433.2K |
| 10:40 | 5,617.80 | 5,620.90 | 5,615.80 | 5,620.80 | 590.0K |
| 10:45 | 5,620.70 | 5,620.70 | 5,611.00 | 5,611.00 | 595.3K |
| 10:50 | 5,610.50 | 5,616.20 | 5,609.30 | 5,616.20 | 483.3K |
| 10:55 | 5,617.10 | 5,621.80 | 5,617.10 | 5,621.80 | 516.7K |
| 11:00 | 5,623.30 | 5,630.80 | 5,623.30 | 5,628.10 | 692.8K |
| 11:05 | 5,629.70 | 5,629.70 | 5,627.10 | 5,628.60 | 700.6K |
| 11:10 | 5,630.50 | 5,633.40 | 5,628.50 | 5,630.90 | 674.1K |
| 11:15 | 5,629.70 | 5,629.70 | 5,620.50 | 5,620.50 | 457.0K |
| 11:20 | 5,619.50 | 5,619.50 | 5,608.50 | 5,608.50 | 534.6K |
| 11:25 | 5,608.30 | 5,609.20 | 5,604.20 | 5,604.20 | 364.3K |
| 11:30 | 5,605.70 | 5,608.90 | 5,604.10 | 5,608.90 | 843.7K |
| 11:35 | 5,609.00 | 5,610.40 | 5,607.80 | 5,608.30 | 357.0K |
| 11:40 | 5,607.80 | 5,609.80 | 5,606.40 | 5,606.40 | 546.3K |
| 11:45 | 5,606.10 | 5,607.00 | 5,601.40 | 5,601.70 | 864.3K |
| 11:50 | 5,600.90 | 5,601.30 | 5,598.30 | 5,598.30 | 645.3K |
| 11:55 | 5,599.80 | 5,601.90 | 5,598.70 | 5,598.90 | 832.2K |
| 12:00 | 5,598.80 | 5,598.80 | 5,584.20 | 5,584.20 | 748.2K |
| 12:05 | 5,587.20 | 5,587.30 | 5,577.40 | 5,579.20 | 679.5K |
| 12:10 | 5,582.90 | 5,587.90 | 5,582.90 | 5,586.40 | 457.7K |
| 12:15 | 5,586.70 | 5,586.70 | 5,578.90 | 5,578.90 | 362.3K |
| 12:20 | 5,578.60 | 5,579.00 | 5,571.20 | 5,571.20 | 457.9K |
| 12:25 | 5,572.90 | 5,577.10 | 5,572.90 | 5,575.20 | 463.1K |
| 12:30 | 5,577.30 | 5,579.00 | 5,573.50 | 5,576.80 | 525.9K |
| 12:35 | 5,575.10 | 5,576.30 | 5,570.90 | 5,576.30 | 481.9K |
| 12:40 | 5,574.80 | 5,578.00 | 5,573.90 | 5,578.00 | 456.9K |
| 12:45 | 5,578.60 | 5,578.60 | 5,574.50 | 5,575.40 | 237.6K |
| 12:50 | 5,575.10 | 5,575.10 | 5,571.30 | 5,572.10 | 407.3K |
| 12:55 | 5,570.10 | 5,571.40 | 5,566.00 | 5,566.00 | 842.3K |
| 13:00 | 5,565.50 | 5,568.00 | 5,563.70 | 5,568.00 | 478.0K |
| 13:05 | 5,568.50 | 5,571.40 | 5,566.10 | 5,570.90 | 569.8K |
| 13:10 | 5,570.40 | 5,572.40 | 5,566.80 | 5,572.40 | 480.3K |
| 13:15 | 5,573.60 | 5,573.60 | 5,569.90 | 5,569.90 | 342.9K |
| 13:20 | 5,568.00 | 5,568.00 | 5,560.80 | 5,560.80 | 554.8K |
| 13:25 | 5,561.70 | 5,567.00 | 5,561.70 | 5,565.20 | 337.8K |
| 13:30 | 5,566.00 | 5,566.00 | 5,563.10 | 5,563.40 | 231.0K |
| 13:35 | 5,563.80 | 5,567.70 | 5,563.80 | 5,567.60 | 240.9K |
| 13:40 | 5,566.20 | 5,570.50 | 5,566.20 | 5,569.90 | 351.4K |
| 13:45 | 5,570.90 | 5,575.40 | 5,570.20 | 5,574.00 | 707.9K |
| 13:50 | 5,573.00 | 5,573.00 | 5,563.30 | 5,563.30 | 330.3K |
| 13:55 | 5,564.20 | 5,564.30 | 5,556.30 | 5,556.30 | 377.3K |
| 14:00 | 5,552.50 | 5,558.00 | 5,552.50 | 5,558.00 | 372.5K |
| 14:05 | 5,557.70 | 5,563.00 | 5,557.70 | 5,563.00 | 296.0K |
| 14:10 | 5,563.80 | 5,564.90 | 5,562.90 | 5,564.30 | 240.0K |
| 14:15 | 5,563.20 | 5,564.50 | 5,560.20 | 5,560.20 | 712.7K |
| 14:20 | 5,564.60 | 5,570.30 | 5,560.70 | 5,560.70 | 384.4K |
| 14:25 | 5,560.10 | 5,560.10 | 5,557.40 | 5,557.60 | 323.7K |
| 14:30 | 5,558.90 | 5,560.30 | 5,556.50 | 5,560.30 | 429.5K |
| 14:35 | 5,561.30 | 5,564.30 | 5,552.60 | 5,552.60 | 535.2K |
| 14:40 | 5,552.90 | 5,552.90 | 5,545.60 | 5,546.60 | 433.6K |
| 14:45 | 5,542.40 | 5,554.30 | 5,542.20 | 5,553.00 | 400.4K |
| 14:50 | 5,549.90 | 5,549.90 | 5,543.30 | 5,546.90 | 366.4K |
| 14:55 | 5,546.70 | 5,552.50 | 5,546.60 | 5,552.50 | 190.2K |
| 15:00 | 5,553.60 | 5,567.00 | 5,552.90 | 5,567.00 | 468.8K |
| 15:05 | 5,567.90 | 5,572.40 | 5,567.90 | 5,571.20 | 259.4K |
| 15:10 | 5,573.00 | 5,574.50 | 5,572.50 | 5,572.50 | 247.7K |
| 15:15 | 5,572.90 | 5,576.20 | 5,572.30 | 5,576.20 | 234.2K |
| 15:20 | 5,576.50 | 5,579.00 | 5,576.40 | 5,579.00 | 278.9K |
| 15:25 | 5,576.80 | 5,577.20 | 5,574.10 | 5,574.80 | 407.5K |
| 15:30 | 5,570.90 | 5,575.00 | 5,566.50 | 5,567.20 | 626.9K |
| 15:35 | 5,569.10 | 5,570.90 | 5,567.30 | 5,567.30 | 781.1K |
| 15:40 | 5,567.10 | 5,577.10 | 5,567.10 | 5,576.80 | 402.0K |
| 15:45 | 5,578.70 | 5,578.70 | 5,574.90 | 5,577.00 | 326.0K |
| 15:50 | 5,576.30 | 5,578.50 | 5,574.50 | 5,576.30 | 389.4K |
| 15:55 | 5,577.30 | 5,577.50 | 5,574.90 | 5,575.70 | 406.4K |
| 16:00 | 5,580.50 | 5,585.40 | 5,580.50 | 5,582.90 | 976.8K |
| 16:05 | 5,583.20 | 5,586.50 | 5,581.90 | 5,585.30 | 376.0K |
| 16:10 | 5,586.90 | 5,589.90 | 5,586.00 | 5,588.90 | 748.7K |
| 16:15 | 5,588.80 | 5,596.60 | 5,588.50 | 5,596.10 | 1,392.9K |
| 16:20 | 5,597.00 | 5,603.90 | 5,596.20 | 5,603.90 | 679.3K |
| 16:25 | 5,608.60 | 5,611.50 | 5,607.50 | 5,607.50 | 968.2K |
| 16:30 | 5,608.70 | 5,608.70 | 5,603.80 | 5,604.10 | 529.9K |
| 16:35 | 5,604.30 | 5,606.60 | 5,602.10 | 5,602.10 | 486.8K |
| 16:40 | 5,598.40 | 5,602.20 | 5,596.50 | 5,601.30 | 671.4K |
| 16:45 | 5,602.60 | 5,602.60 | 5,598.20 | 5,600.80 | 467.5K |
| 16:50 | 5,600.30 | 5,600.30 | 5,595.50 | 5,597.70 | 439.7K |
| 16:55 | 5,594.60 | 5,596.00 | 5,594.20 | 5,594.80 | 758.0K |
| 17:00 | 5,595.40 | 5,595.40 | 5,591.40 | 5,592.60 | 608.2K |
| 17:05 | 5,593.40 | 5,600.30 | 5,593.40 | 5,600.30 | 833.1K |
| 17:10 | 5,600.70 | 5,606.60 | 5,600.70 | 5,606.60 | 1,163.5K |
| 17:15 | 5,607.90 | 5,607.90 | 5,604.30 | 5,604.80 | 785.6K |
| 17:20 | 5,602.80 | 5,604.90 | 5,601.90 | 5,604.90 | 1,500.1K |
| 17:25 | 5,605.30 | 5,606.30 | 5,603.00 | 5,604.10 | 1,497.8K |
| 17:35 | 5,600.30 | 5,600.30 | 5,600.30 | 5,600.30 | 0.0K |