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 | 5,234.10 | 5,243.60 | 5,225.40 | 5,225.40 | 12,027.8K |
| 09:05 | 5,216.00 | 5,248.60 | 5,216.00 | 5,248.60 | 2,570.1K |
| 09:10 | 5,260.40 | 5,260.40 | 5,249.90 | 5,254.20 | 1,503.3K |
| 09:15 | 5,236.70 | 5,252.60 | 5,236.70 | 5,252.60 | 1,815.8K |
| 09:20 | 5,251.80 | 5,260.80 | 5,251.80 | 5,260.80 | 1,659.2K |
| 09:25 | 5,258.90 | 5,277.30 | 5,255.40 | 5,277.30 | 1,099.3K |
| 09:30 | 5,283.00 | 5,285.50 | 5,274.80 | 5,274.80 | 1,472.4K |
| 09:35 | 5,273.30 | 5,280.30 | 5,271.90 | 5,276.10 | 823.4K |
| 09:40 | 5,275.00 | 5,295.40 | 5,275.00 | 5,295.40 | 704.0K |
| 09:45 | 5,294.90 | 5,294.90 | 5,287.80 | 5,289.30 | 629.4K |
| 09:50 | 5,289.20 | 5,301.40 | 5,289.20 | 5,299.30 | 580.1K |
| 09:55 | 5,303.00 | 5,315.30 | 5,303.00 | 5,314.40 | 724.6K |
| 10:00 | 5,316.40 | 5,320.50 | 5,310.20 | 5,310.20 | 776.6K |
| 10:05 | 5,309.80 | 5,312.10 | 5,305.00 | 5,312.10 | 629.5K |
| 10:10 | 5,312.40 | 5,316.90 | 5,309.00 | 5,309.00 | 479.7K |
| 10:15 | 5,307.50 | 5,307.50 | 5,293.90 | 5,300.90 | 569.0K |
| 10:20 | 5,301.80 | 5,308.60 | 5,301.80 | 5,308.20 | 470.0K |
| 10:25 | 5,308.30 | 5,309.40 | 5,305.50 | 5,305.70 | 623.7K |
| 10:30 | 5,308.30 | 5,312.80 | 5,308.30 | 5,312.30 | 867.1K |
| 10:35 | 5,313.30 | 5,317.40 | 5,312.10 | 5,315.70 | 529.9K |
| 10:40 | 5,318.90 | 5,318.90 | 5,310.60 | 5,315.70 | 546.6K |
| 10:45 | 5,314.80 | 5,318.30 | 5,314.60 | 5,317.50 | 426.2K |
| 10:50 | 5,318.40 | 5,321.30 | 5,314.70 | 5,315.40 | 748.2K |
| 10:55 | 5,317.60 | 5,319.80 | 5,314.80 | 5,314.80 | 471.5K |
| 11:00 | 5,314.10 | 5,315.50 | 5,309.20 | 5,312.20 | 420.3K |
| 11:05 | 5,307.00 | 5,309.10 | 5,305.90 | 5,306.60 | 485.6K |
| 11:10 | 5,305.70 | 5,311.10 | 5,305.70 | 5,308.80 | 286.4K |
| 11:15 | 5,305.50 | 5,305.50 | 5,294.00 | 5,295.40 | 1,688.2K |
| 11:20 | 5,299.40 | 5,304.30 | 5,299.40 | 5,304.30 | 423.8K |
| 11:25 | 5,298.30 | 5,298.30 | 5,292.20 | 5,292.80 | 483.3K |
| 11:30 | 5,293.00 | 5,293.20 | 5,286.30 | 5,286.30 | 534.8K |
| 11:35 | 5,284.90 | 5,284.90 | 5,279.80 | 5,280.90 | 299.3K |
| 11:40 | 5,281.50 | 5,285.60 | 5,279.80 | 5,281.30 | 402.7K |
| 11:45 | 5,281.10 | 5,283.60 | 5,280.40 | 5,282.30 | 247.3K |
| 11:50 | 5,282.40 | 5,286.00 | 5,282.40 | 5,284.70 | 301.5K |
| 11:55 | 5,284.40 | 5,286.50 | 5,284.20 | 5,285.00 | 251.4K |
| 12:00 | 5,279.50 | 5,279.50 | 5,271.80 | 5,273.90 | 925.2K |
| 12:05 | 5,274.20 | 5,288.40 | 5,274.20 | 5,285.60 | 459.2K |
| 12:10 | 5,283.60 | 5,298.10 | 5,282.80 | 5,288.10 | 939.5K |
| 12:15 | 5,289.40 | 5,289.90 | 5,281.30 | 5,282.40 | 387.0K |
| 12:20 | 5,282.30 | 5,286.60 | 5,282.30 | 5,282.60 | 294.4K |
| 12:25 | 5,283.10 | 5,290.70 | 5,283.10 | 5,289.00 | 346.7K |
| 12:30 | 5,287.50 | 5,289.00 | 5,285.80 | 5,286.70 | 296.1K |
| 12:35 | 5,289.80 | 5,293.70 | 5,289.80 | 5,291.50 | 201.4K |
| 12:40 | 5,290.40 | 5,290.40 | 5,285.10 | 5,285.10 | 242.8K |
| 12:45 | 5,286.00 | 5,290.40 | 5,286.00 | 5,289.30 | 243.7K |
| 12:50 | 5,292.50 | 5,295.20 | 5,291.50 | 5,295.20 | 221.3K |
| 12:55 | 5,297.80 | 5,297.80 | 5,282.50 | 5,282.50 | 471.3K |
| 13:00 | 5,279.20 | 5,290.00 | 5,279.00 | 5,290.00 | 427.1K |
| 13:05 | 5,289.90 | 5,291.50 | 5,285.60 | 5,285.60 | 518.4K |
| 13:10 | 5,286.20 | 5,286.70 | 5,281.80 | 5,284.50 | 425.1K |
| 13:15 | 5,284.30 | 5,284.70 | 5,279.30 | 5,280.10 | 629.2K |
| 13:20 | 5,281.10 | 5,281.10 | 5,273.50 | 5,274.20 | 488.3K |
| 13:25 | 5,273.50 | 5,274.50 | 5,269.20 | 5,270.50 | 292.2K |
| 13:30 | 5,270.60 | 5,272.10 | 5,269.60 | 5,270.00 | 285.7K |
| 13:35 | 5,271.00 | 5,271.00 | 5,259.30 | 5,259.30 | 609.7K |
| 13:40 | 5,255.70 | 5,255.70 | 5,251.80 | 5,253.50 | 644.0K |
| 13:45 | 5,253.60 | 5,253.60 | 5,222.70 | 5,234.70 | 2,180.2K |
| 13:50 | 5,227.30 | 5,245.20 | 5,227.30 | 5,245.20 | 554.8K |
| 13:55 | 5,247.50 | 5,255.20 | 5,247.50 | 5,255.20 | 305.9K |
| 14:00 | 5,257.50 | 5,265.10 | 5,257.50 | 5,262.70 | 528.4K |
| 14:05 | 5,262.20 | 5,262.20 | 5,256.50 | 5,258.00 | 396.1K |
| 14:10 | 5,256.10 | 5,263.50 | 5,256.10 | 5,263.50 | 312.0K |
| 14:15 | 5,266.20 | 5,267.60 | 5,259.10 | 5,259.30 | 285.5K |
| 14:20 | 5,263.40 | 5,267.50 | 5,262.80 | 5,267.50 | 279.8K |
| 14:25 | 5,269.80 | 5,269.80 | 5,263.30 | 5,263.30 | 224.9K |
| 14:30 | 5,262.90 | 5,269.40 | 5,260.90 | 5,269.40 | 352.0K |
| 14:35 | 5,269.90 | 5,272.00 | 5,267.30 | 5,271.10 | 270.6K |
| 14:40 | 5,271.90 | 5,276.10 | 5,271.90 | 5,274.40 | 131.2K |
| 14:45 | 5,275.20 | 5,277.10 | 5,273.80 | 5,276.70 | 344.1K |
| 14:50 | 5,276.40 | 5,280.30 | 5,276.20 | 5,278.40 | 300.0K |
| 14:55 | 5,279.30 | 5,280.40 | 5,276.20 | 5,279.90 | 263.5K |
| 15:00 | 5,278.00 | 5,278.00 | 5,274.10 | 5,274.10 | 354.2K |
| 15:05 | 5,272.40 | 5,272.40 | 5,264.10 | 5,264.10 | 782.1K |
| 15:10 | 5,260.50 | 5,262.50 | 5,256.00 | 5,262.50 | 374.8K |
| 15:15 | 5,258.00 | 5,262.70 | 5,256.90 | 5,261.40 | 368.9K |
| 15:20 | 5,260.90 | 5,269.50 | 5,260.90 | 5,269.30 | 288.0K |
| 15:25 | 5,270.20 | 5,270.20 | 5,265.90 | 5,268.90 | 402.8K |
| 15:30 | 5,272.70 | 5,279.20 | 5,272.70 | 5,276.20 | 993.2K |
| 15:35 | 5,275.40 | 5,288.60 | 5,275.40 | 5,287.00 | 464.5K |
| 15:40 | 5,293.80 | 5,299.30 | 5,288.40 | 5,288.40 | 612.4K |
| 15:45 | 5,295.50 | 5,298.10 | 5,288.40 | 5,289.30 | 539.4K |
| 15:50 | 5,294.50 | 5,295.70 | 5,292.90 | 5,293.20 | 461.9K |
| 15:55 | 5,299.00 | 5,305.80 | 5,299.00 | 5,301.80 | 482.8K |
| 16:00 | 5,307.20 | 5,311.20 | 5,306.60 | 5,308.30 | 1,028.0K |
| 16:05 | 5,313.10 | 5,318.50 | 5,313.10 | 5,315.70 | 1,028.0K |
| 16:10 | 5,316.00 | 5,319.20 | 5,315.50 | 5,319.20 | 388.5K |
| 16:15 | 5,321.50 | 5,323.50 | 5,318.60 | 5,320.80 | 550.1K |
| 16:20 | 5,319.60 | 5,322.30 | 5,318.70 | 5,321.10 | 465.6K |
| 16:25 | 5,322.20 | 5,322.20 | 5,316.10 | 5,316.10 | 473.2K |
| 16:30 | 5,318.40 | 5,318.40 | 5,306.90 | 5,306.90 | 498.3K |
| 16:35 | 5,306.50 | 5,306.50 | 5,299.10 | 5,299.50 | 613.1K |
| 16:40 | 5,298.70 | 5,303.70 | 5,297.70 | 5,297.90 | 654.5K |
| 16:45 | 5,298.70 | 5,299.40 | 5,292.80 | 5,294.60 | 448.6K |
| 16:50 | 5,298.70 | 5,301.00 | 5,296.30 | 5,297.60 | 366.9K |
| 16:55 | 5,298.20 | 5,298.20 | 5,291.10 | 5,291.50 | 460.9K |
| 17:00 | 5,292.30 | 5,297.60 | 5,291.60 | 5,296.30 | 478.9K |
| 17:05 | 5,296.20 | 5,296.70 | 5,293.50 | 5,293.50 | 758.4K |
| 17:10 | 5,296.00 | 5,306.30 | 5,296.00 | 5,305.80 | 883.3K |
| 17:15 | 5,306.90 | 5,307.60 | 5,304.70 | 5,307.60 | 1,129.3K |
| 17:20 | 5,306.90 | 5,307.60 | 5,296.90 | 5,297.50 | 820.8K |
| 17:25 | 5,298.10 | 5,300.80 | 5,298.10 | 5,299.50 | 882.6K |
| 17:35 | 5,292.00 | 5,292.00 | 5,292.00 | 5,292.00 | 0.0K |