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 | 5,596.60 | 5,603.80 | 5,591.90 | 5,599.50 | 3,460.1K |
| 09:05 | 5,589.90 | 5,589.90 | 5,574.30 | 5,574.50 | 775.5K |
| 09:10 | 5,574.60 | 5,575.50 | 5,570.70 | 5,571.00 | 559.4K |
| 09:15 | 5,574.20 | 5,575.10 | 5,549.20 | 5,549.20 | 1,150.8K |
| 09:20 | 5,543.70 | 5,543.70 | 5,513.60 | 5,513.60 | 1,570.6K |
| 09:25 | 5,504.50 | 5,513.00 | 5,492.90 | 5,511.60 | 1,322.7K |
| 09:30 | 5,513.90 | 5,527.40 | 5,513.90 | 5,521.50 | 1,063.5K |
| 09:35 | 5,515.00 | 5,518.70 | 5,508.90 | 5,518.70 | 735.1K |
| 09:40 | 5,516.40 | 5,521.80 | 5,507.00 | 5,507.00 | 729.6K |
| 09:45 | 5,505.20 | 5,519.70 | 5,505.20 | 5,519.30 | 954.8K |
| 09:50 | 5,515.90 | 5,517.60 | 5,509.30 | 5,517.60 | 508.8K |
| 09:55 | 5,514.00 | 5,514.00 | 5,507.00 | 5,507.80 | 563.8K |
| 10:00 | 5,510.30 | 5,521.40 | 5,508.50 | 5,521.30 | 618.8K |
| 10:05 | 5,518.90 | 5,525.40 | 5,516.50 | 5,525.40 | 552.1K |
| 10:10 | 5,522.80 | 5,522.80 | 5,503.20 | 5,506.00 | 1,061.4K |
| 10:15 | 5,506.50 | 5,507.90 | 5,497.20 | 5,497.40 | 752.7K |
| 10:20 | 5,502.70 | 5,516.10 | 5,502.70 | 5,513.60 | 483.3K |
| 10:25 | 5,512.30 | 5,519.80 | 5,512.30 | 5,515.70 | 332.8K |
| 10:30 | 5,508.80 | 5,514.10 | 5,508.30 | 5,512.60 | 550.8K |
| 10:35 | 5,512.10 | 5,523.20 | 5,512.10 | 5,518.10 | 456.3K |
| 10:40 | 5,518.10 | 5,521.10 | 5,505.70 | 5,514.90 | 692.2K |
| 10:45 | 5,514.00 | 5,514.00 | 5,498.90 | 5,502.90 | 340.1K |
| 10:50 | 5,501.50 | 5,509.40 | 5,499.20 | 5,508.20 | 420.8K |
| 10:55 | 5,510.50 | 5,514.40 | 5,509.50 | 5,511.10 | 349.4K |
| 11:00 | 5,512.90 | 5,522.00 | 5,512.90 | 5,517.50 | 986.5K |
| 11:05 | 5,517.80 | 5,517.80 | 5,507.00 | 5,507.00 | 382.7K |
| 11:10 | 5,505.80 | 5,506.90 | 5,502.40 | 5,502.50 | 393.9K |
| 11:15 | 5,501.30 | 5,506.40 | 5,495.90 | 5,505.00 | 527.1K |
| 11:20 | 5,503.50 | 5,504.90 | 5,497.80 | 5,498.70 | 508.1K |
| 11:25 | 5,500.40 | 5,505.10 | 5,496.90 | 5,496.90 | 297.2K |
| 11:30 | 5,497.40 | 5,498.00 | 5,494.80 | 5,496.40 | 435.7K |
| 11:35 | 5,498.70 | 5,513.30 | 5,498.70 | 5,513.30 | 253.2K |
| 11:40 | 5,515.20 | 5,519.30 | 5,515.20 | 5,518.80 | 337.2K |
| 11:45 | 5,514.90 | 5,517.10 | 5,512.30 | 5,516.10 | 299.3K |
| 11:50 | 5,517.90 | 5,525.30 | 5,517.90 | 5,524.20 | 484.1K |
| 11:55 | 5,523.60 | 5,523.60 | 5,516.80 | 5,522.60 | 957.6K |
| 12:00 | 5,521.20 | 5,533.70 | 5,521.20 | 5,528.60 | 430.0K |
| 12:05 | 5,528.30 | 5,529.80 | 5,524.00 | 5,524.40 | 273.4K |
| 12:10 | 5,524.70 | 5,524.90 | 5,517.50 | 5,520.20 | 270.8K |
| 12:15 | 5,521.60 | 5,522.80 | 5,517.40 | 5,520.00 | 195.7K |
| 12:20 | 5,519.30 | 5,519.30 | 5,513.70 | 5,513.70 | 319.8K |
| 12:25 | 5,514.50 | 5,523.30 | 5,514.50 | 5,523.30 | 427.8K |
| 12:30 | 5,524.80 | 5,528.70 | 5,524.00 | 5,524.00 | 461.4K |
| 12:35 | 5,525.30 | 5,526.10 | 5,522.40 | 5,526.10 | 533.4K |
| 12:40 | 5,524.60 | 5,524.60 | 5,518.30 | 5,518.40 | 594.2K |
| 12:45 | 5,520.40 | 5,520.40 | 5,515.60 | 5,515.80 | 657.4K |
| 12:50 | 5,517.40 | 5,517.50 | 5,512.40 | 5,517.20 | 587.7K |
| 12:55 | 5,521.80 | 5,524.20 | 5,520.20 | 5,520.70 | 320.8K |
| 13:00 | 5,518.80 | 5,518.80 | 5,508.90 | 5,509.60 | 883.3K |
| 13:05 | 5,509.40 | 5,509.60 | 5,501.60 | 5,503.00 | 790.9K |
| 13:10 | 5,502.40 | 5,502.40 | 5,494.10 | 5,496.10 | 474.6K |
| 13:15 | 5,494.80 | 5,494.90 | 5,483.30 | 5,483.80 | 755.3K |
| 13:20 | 5,480.80 | 5,481.10 | 5,474.00 | 5,474.00 | 712.2K |
| 13:25 | 5,475.60 | 5,476.00 | 5,472.10 | 5,474.00 | 574.8K |
| 13:30 | 5,474.80 | 5,479.30 | 5,473.20 | 5,479.30 | 447.6K |
| 13:35 | 5,478.90 | 5,484.40 | 5,476.20 | 5,483.50 | 1,000.9K |
| 13:40 | 5,486.10 | 5,488.60 | 5,486.10 | 5,488.30 | 559.3K |
| 13:45 | 5,488.80 | 5,489.90 | 5,487.50 | 5,487.70 | 306.2K |
| 13:50 | 5,484.50 | 5,486.00 | 5,480.10 | 5,480.10 | 414.2K |
| 13:55 | 5,480.30 | 5,484.60 | 5,480.20 | 5,484.60 | 263.5K |
| 14:00 | 5,484.00 | 5,488.70 | 5,484.00 | 5,486.20 | 293.1K |
| 14:05 | 5,484.50 | 5,487.30 | 5,481.50 | 5,481.50 | 408.6K |
| 14:10 | 5,479.80 | 5,483.40 | 5,478.50 | 5,483.00 | 176.6K |
| 14:15 | 5,483.30 | 5,483.30 | 5,481.00 | 5,481.00 | 339.3K |
| 14:20 | 5,482.20 | 5,489.90 | 5,482.20 | 5,489.90 | 400.9K |
| 14:25 | 5,490.40 | 5,490.40 | 5,485.70 | 5,487.90 | 266.1K |
| 14:30 | 5,488.90 | 5,489.70 | 5,481.80 | 5,481.80 | 480.7K |
| 14:35 | 5,482.40 | 5,488.50 | 5,482.40 | 5,488.50 | 291.7K |
| 14:40 | 5,490.40 | 5,490.70 | 5,488.50 | 5,489.70 | 290.3K |
| 14:45 | 5,490.30 | 5,490.30 | 5,483.30 | 5,488.60 | 201.4K |
| 14:50 | 5,487.40 | 5,490.00 | 5,485.60 | 5,488.50 | 273.5K |
| 14:55 | 5,491.30 | 5,493.70 | 5,491.30 | 5,493.70 | 225.8K |
| 15:00 | 5,494.20 | 5,502.10 | 5,493.60 | 5,502.10 | 248.1K |
| 15:05 | 5,503.60 | 5,505.30 | 5,502.30 | 5,502.30 | 357.3K |
| 15:10 | 5,500.60 | 5,501.50 | 5,498.50 | 5,498.50 | 238.1K |
| 15:15 | 5,499.50 | 5,500.80 | 5,491.00 | 5,491.00 | 261.1K |
| 15:20 | 5,493.50 | 5,493.90 | 5,484.70 | 5,484.70 | 539.6K |
| 15:25 | 5,482.30 | 5,484.80 | 5,480.80 | 5,484.80 | 580.9K |
| 15:30 | 5,487.30 | 5,487.30 | 5,477.90 | 5,486.60 | 748.4K |
| 15:35 | 5,487.90 | 5,491.30 | 5,486.20 | 5,491.30 | 573.8K |
| 15:40 | 5,491.50 | 5,497.20 | 5,490.30 | 5,494.90 | 382.9K |
| 15:45 | 5,495.40 | 5,495.40 | 5,482.30 | 5,483.50 | 491.8K |
| 15:50 | 5,478.60 | 5,483.90 | 5,478.60 | 5,482.70 | 608.4K |
| 15:55 | 5,483.70 | 5,483.70 | 5,476.30 | 5,479.00 | 399.1K |
| 16:00 | 5,480.90 | 5,484.00 | 5,477.90 | 5,483.70 | 601.8K |
| 16:05 | 5,484.10 | 5,484.10 | 5,474.70 | 5,479.70 | 536.9K |
| 16:10 | 5,481.80 | 5,489.60 | 5,481.80 | 5,488.90 | 482.3K |
| 16:15 | 5,487.70 | 5,496.10 | 5,487.70 | 5,496.10 | 375.8K |
| 16:20 | 5,496.20 | 5,497.00 | 5,495.10 | 5,495.60 | 363.5K |
| 16:25 | 5,494.30 | 5,500.00 | 5,493.90 | 5,500.00 | 620.2K |
| 16:30 | 5,500.00 | 5,501.60 | 5,489.40 | 5,490.20 | 664.5K |
| 16:35 | 5,488.90 | 5,490.30 | 5,488.30 | 5,488.60 | 314.1K |
| 16:40 | 5,487.20 | 5,488.90 | 5,484.10 | 5,487.40 | 458.2K |
| 16:45 | 5,487.80 | 5,488.70 | 5,479.90 | 5,484.40 | 432.0K |
| 16:50 | 5,481.80 | 5,486.80 | 5,478.00 | 5,485.90 | 478.2K |
| 16:55 | 5,485.10 | 5,486.70 | 5,482.80 | 5,482.80 | 415.1K |
| 17:00 | 5,482.90 | 5,484.70 | 5,481.70 | 5,484.10 | 672.8K |
| 17:05 | 5,482.30 | 5,488.30 | 5,481.40 | 5,487.00 | 782.1K |
| 17:10 | 5,486.60 | 5,491.90 | 5,485.10 | 5,490.50 | 792.4K |
| 17:15 | 5,486.50 | 5,488.50 | 5,483.80 | 5,488.50 | 898.8K |
| 17:20 | 5,489.30 | 5,497.90 | 5,489.30 | 5,497.90 | 1,033.3K |
| 17:25 | 5,497.30 | 5,502.80 | 5,497.30 | 5,502.80 | 820.2K |
| 17:35 | 5,509.50 | 5,509.50 | 5,509.50 | 5,509.50 | 0.0K |