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 | 5,492.40 | 5,537.40 | 5,492.40 | 5,537.40 | 3,928.5K |
| 09:05 | 5,540.10 | 5,552.40 | 5,532.70 | 5,552.40 | 1,345.6K |
| 09:10 | 5,563.70 | 5,566.00 | 5,559.00 | 5,559.00 | 990.0K |
| 09:15 | 5,562.40 | 5,582.80 | 5,556.10 | 5,576.50 | 1,225.8K |
| 09:20 | 5,575.20 | 5,578.70 | 5,558.20 | 5,558.20 | 1,135.1K |
| 09:25 | 5,553.10 | 5,553.10 | 5,491.90 | 5,499.60 | 1,607.8K |
| 09:30 | 5,504.70 | 5,532.60 | 5,504.70 | 5,531.20 | 865.5K |
| 09:35 | 5,529.20 | 5,529.20 | 5,515.30 | 5,526.80 | 750.5K |
| 09:40 | 5,521.80 | 5,521.80 | 5,505.40 | 5,506.60 | 845.2K |
| 09:45 | 5,505.10 | 5,506.40 | 5,497.40 | 5,505.20 | 699.1K |
| 09:50 | 5,507.40 | 5,510.10 | 5,505.40 | 5,506.20 | 345.5K |
| 09:55 | 5,506.90 | 5,508.50 | 5,502.20 | 5,503.00 | 628.0K |
| 10:00 | 5,503.90 | 5,528.40 | 5,503.90 | 5,528.40 | 719.2K |
| 10:05 | 5,530.90 | 5,540.70 | 5,529.60 | 5,537.60 | 615.6K |
| 10:10 | 5,542.20 | 5,549.00 | 5,535.40 | 5,549.00 | 556.2K |
| 10:15 | 5,553.90 | 5,560.80 | 5,551.10 | 5,551.10 | 675.5K |
| 10:20 | 5,551.60 | 5,551.60 | 5,544.40 | 5,549.00 | 409.6K |
| 10:25 | 5,550.50 | 5,555.90 | 5,549.00 | 5,554.00 | 627.9K |
| 10:30 | 5,552.30 | 5,552.70 | 5,546.30 | 5,549.70 | 535.9K |
| 10:35 | 5,550.60 | 5,550.60 | 5,534.30 | 5,534.30 | 744.7K |
| 10:40 | 5,531.60 | 5,539.40 | 5,529.70 | 5,529.70 | 958.5K |
| 10:45 | 5,527.60 | 5,532.00 | 5,525.40 | 5,525.40 | 461.5K |
| 10:50 | 5,522.60 | 5,522.60 | 5,513.90 | 5,518.70 | 413.2K |
| 10:55 | 5,517.50 | 5,522.30 | 5,517.40 | 5,518.20 | 372.0K |
| 11:00 | 5,513.30 | 5,513.30 | 5,504.50 | 5,508.70 | 668.3K |
| 11:05 | 5,505.70 | 5,523.20 | 5,505.70 | 5,523.20 | 420.2K |
| 11:10 | 5,518.20 | 5,527.00 | 5,516.00 | 5,527.00 | 363.3K |
| 11:15 | 5,529.30 | 5,529.50 | 5,523.00 | 5,526.10 | 407.5K |
| 11:20 | 5,530.60 | 5,533.70 | 5,529.10 | 5,530.60 | 443.8K |
| 11:25 | 5,530.90 | 5,530.90 | 5,521.60 | 5,521.60 | 383.8K |
| 11:30 | 5,521.10 | 5,530.70 | 5,521.10 | 5,524.90 | 828.5K |
| 11:35 | 5,524.80 | 5,527.80 | 5,521.50 | 5,521.50 | 342.8K |
| 11:40 | 5,520.50 | 5,520.70 | 5,506.30 | 5,506.30 | 463.9K |
| 11:45 | 5,502.50 | 5,502.50 | 5,491.70 | 5,492.80 | 817.7K |
| 11:50 | 5,498.40 | 5,500.90 | 5,496.50 | 5,500.90 | 946.9K |
| 11:55 | 5,498.50 | 5,498.50 | 5,494.00 | 5,498.00 | 303.0K |
| 12:00 | 5,502.20 | 5,502.20 | 5,492.40 | 5,493.50 | 403.7K |
| 12:05 | 5,495.10 | 5,509.50 | 5,495.10 | 5,507.30 | 354.0K |
| 12:10 | 5,509.10 | 5,509.10 | 5,504.80 | 5,507.90 | 549.7K |
| 12:15 | 5,508.00 | 5,508.30 | 5,501.90 | 5,506.30 | 439.5K |
| 12:20 | 5,504.70 | 5,504.70 | 5,493.70 | 5,495.40 | 448.5K |
| 12:25 | 5,497.90 | 5,505.40 | 5,497.90 | 5,505.40 | 394.7K |
| 12:30 | 5,505.40 | 5,505.60 | 5,496.10 | 5,496.40 | 266.0K |
| 12:35 | 5,496.50 | 5,501.80 | 5,494.40 | 5,501.80 | 357.9K |
| 12:40 | 5,505.60 | 5,510.50 | 5,505.60 | 5,509.80 | 366.4K |
| 12:45 | 5,507.30 | 5,508.90 | 5,506.60 | 5,508.90 | 213.6K |
| 12:50 | 5,509.20 | 5,515.70 | 5,509.20 | 5,515.70 | 215.4K |
| 12:55 | 5,516.30 | 5,518.30 | 5,513.50 | 5,518.10 | 217.4K |
| 13:00 | 5,519.20 | 5,519.20 | 5,512.40 | 5,513.10 | 462.2K |
| 13:05 | 5,514.30 | 5,515.80 | 5,513.80 | 5,515.80 | 577.9K |
| 13:10 | 5,518.50 | 5,520.50 | 5,511.10 | 5,520.50 | 594.2K |
| 13:15 | 5,520.20 | 5,522.50 | 5,518.10 | 5,518.10 | 233.7K |
| 13:20 | 5,518.50 | 5,521.00 | 5,514.50 | 5,520.90 | 235.9K |
| 13:25 | 5,520.70 | 5,521.90 | 5,516.40 | 5,516.40 | 177.7K |
| 13:30 | 5,514.00 | 5,523.90 | 5,514.00 | 5,521.30 | 263.5K |
| 13:35 | 5,522.30 | 5,523.50 | 5,518.90 | 5,520.00 | 255.8K |
| 13:40 | 5,520.90 | 5,524.20 | 5,520.40 | 5,521.20 | 297.6K |
| 13:45 | 5,522.40 | 5,522.80 | 5,518.90 | 5,518.90 | 273.0K |
| 13:50 | 5,518.50 | 5,522.70 | 5,518.50 | 5,522.70 | 412.5K |
| 13:55 | 5,524.00 | 5,525.30 | 5,521.60 | 5,522.70 | 149.8K |
| 14:00 | 5,523.60 | 5,528.20 | 5,523.60 | 5,526.60 | 284.0K |
| 14:05 | 5,525.40 | 5,525.70 | 5,522.90 | 5,525.70 | 340.7K |
| 14:10 | 5,525.90 | 5,531.20 | 5,524.90 | 5,526.50 | 312.3K |
| 14:15 | 5,526.20 | 5,526.20 | 5,515.90 | 5,515.90 | 202.3K |
| 14:20 | 5,515.80 | 5,515.80 | 5,511.30 | 5,512.10 | 305.8K |
| 14:25 | 5,509.90 | 5,514.70 | 5,509.90 | 5,513.10 | 211.4K |
| 14:30 | 5,512.50 | 5,512.50 | 5,508.10 | 5,508.10 | 366.5K |
| 14:35 | 5,509.20 | 5,513.10 | 5,506.60 | 5,513.10 | 344.6K |
| 14:40 | 5,512.10 | 5,517.70 | 5,512.10 | 5,517.70 | 365.1K |
| 14:45 | 5,518.50 | 5,520.30 | 5,509.10 | 5,509.10 | 432.3K |
| 14:50 | 5,507.50 | 5,511.60 | 5,505.90 | 5,509.70 | 298.7K |
| 14:55 | 5,509.10 | 5,512.40 | 5,509.10 | 5,512.00 | 203.3K |
| 15:00 | 5,512.30 | 5,517.10 | 5,512.30 | 5,514.20 | 270.8K |
| 15:05 | 5,511.80 | 5,515.30 | 5,510.70 | 5,515.30 | 285.6K |
| 15:10 | 5,516.30 | 5,523.00 | 5,516.30 | 5,522.70 | 242.8K |
| 15:15 | 5,519.40 | 5,521.50 | 5,519.10 | 5,519.30 | 340.6K |
| 15:20 | 5,521.00 | 5,528.00 | 5,521.00 | 5,526.30 | 260.0K |
| 15:25 | 5,523.60 | 5,523.60 | 5,513.70 | 5,518.30 | 528.9K |
| 15:30 | 5,518.10 | 5,525.60 | 5,505.70 | 5,525.60 | 783.3K |
| 15:35 | 5,526.70 | 5,530.30 | 5,522.60 | 5,528.80 | 348.6K |
| 15:40 | 5,528.20 | 5,528.20 | 5,516.80 | 5,521.40 | 347.7K |
| 15:45 | 5,520.60 | 5,520.90 | 5,502.00 | 5,502.80 | 992.1K |
| 15:50 | 5,493.90 | 5,498.80 | 5,491.10 | 5,496.60 | 604.9K |
| 15:55 | 5,502.10 | 5,511.60 | 5,502.10 | 5,504.70 | 676.1K |
| 16:00 | 5,497.30 | 5,499.80 | 5,488.80 | 5,498.40 | 982.0K |
| 16:05 | 5,499.40 | 5,509.30 | 5,498.60 | 5,509.20 | 402.6K |
| 16:10 | 5,509.30 | 5,523.00 | 5,509.30 | 5,520.50 | 415.6K |
| 16:15 | 5,518.50 | 5,522.60 | 5,516.90 | 5,522.20 | 496.3K |
| 16:20 | 5,524.90 | 5,536.30 | 5,524.10 | 5,532.80 | 900.1K |
| 16:25 | 5,531.10 | 5,538.00 | 5,530.40 | 5,534.50 | 666.2K |
| 16:30 | 5,534.40 | 5,535.80 | 5,532.60 | 5,535.40 | 361.9K |
| 16:35 | 5,540.80 | 5,550.90 | 5,540.40 | 5,540.50 | 970.8K |
| 16:40 | 5,540.90 | 5,552.50 | 5,540.90 | 5,547.70 | 434.7K |
| 16:45 | 5,551.20 | 5,559.40 | 5,551.20 | 5,558.00 | 438.8K |
| 16:50 | 5,557.60 | 5,559.80 | 5,556.30 | 5,559.80 | 484.2K |
| 16:55 | 5,559.40 | 5,563.10 | 5,559.40 | 5,560.50 | 471.4K |
| 17:00 | 5,564.00 | 5,571.00 | 5,564.00 | 5,571.00 | 910.1K |
| 17:05 | 5,570.00 | 5,575.70 | 5,568.60 | 5,575.70 | 799.0K |
| 17:10 | 5,575.40 | 5,581.10 | 5,574.80 | 5,581.10 | 822.8K |
| 17:15 | 5,581.90 | 5,582.60 | 5,578.20 | 5,582.60 | 942.7K |
| 17:20 | 5,586.30 | 5,592.30 | 5,586.30 | 5,588.60 | 925.1K |
| 17:25 | 5,587.60 | 5,587.60 | 5,579.80 | 5,579.80 | 1,267.9K |
| 17:35 | 5,568.20 | 5,568.20 | 5,568.20 | 5,568.20 | 0.0K |