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 | 5,299.00 | 5,331.10 | 5,299.00 | 5,325.60 | 3,637.2K |
| 09:05 | 5,318.80 | 5,326.50 | 5,317.80 | 5,324.40 | 874.9K |
| 09:10 | 5,326.90 | 5,332.10 | 5,326.90 | 5,331.50 | 1,075.5K |
| 09:15 | 5,323.10 | 5,323.10 | 5,313.80 | 5,314.00 | 1,066.1K |
| 09:20 | 5,315.80 | 5,315.80 | 5,306.00 | 5,308.00 | 672.3K |
| 09:25 | 5,312.60 | 5,317.80 | 5,311.70 | 5,314.50 | 576.1K |
| 09:30 | 5,320.30 | 5,320.30 | 5,309.90 | 5,313.40 | 731.6K |
| 09:35 | 5,313.10 | 5,313.10 | 5,307.00 | 5,310.10 | 530.3K |
| 09:40 | 5,309.50 | 5,322.00 | 5,308.70 | 5,316.60 | 577.8K |
| 09:45 | 5,318.40 | 5,318.80 | 5,310.00 | 5,312.80 | 507.2K |
| 09:50 | 5,312.90 | 5,312.90 | 5,304.80 | 5,305.30 | 525.3K |
| 09:55 | 5,306.50 | 5,310.70 | 5,303.30 | 5,310.70 | 427.6K |
| 10:00 | 5,312.70 | 5,318.10 | 5,309.40 | 5,314.40 | 921.7K |
| 10:05 | 5,315.20 | 5,320.30 | 5,314.60 | 5,319.30 | 666.5K |
| 10:10 | 5,323.80 | 5,325.10 | 5,321.70 | 5,323.10 | 451.4K |
| 10:15 | 5,322.00 | 5,322.00 | 5,316.30 | 5,321.40 | 623.4K |
| 10:20 | 5,323.80 | 5,325.70 | 5,319.10 | 5,323.10 | 496.7K |
| 10:25 | 5,322.40 | 5,322.40 | 5,314.90 | 5,321.70 | 814.4K |
| 10:30 | 5,321.20 | 5,321.80 | 5,317.50 | 5,317.80 | 660.0K |
| 10:35 | 5,316.90 | 5,319.90 | 5,316.90 | 5,318.40 | 257.3K |
| 10:40 | 5,317.20 | 5,320.10 | 5,316.00 | 5,316.00 | 348.7K |
| 10:45 | 5,317.30 | 5,318.10 | 5,308.60 | 5,308.60 | 443.4K |
| 10:50 | 5,309.20 | 5,310.70 | 5,302.00 | 5,304.40 | 547.4K |
| 10:55 | 5,302.90 | 5,304.60 | 5,302.50 | 5,303.20 | 398.5K |
| 11:00 | 5,304.10 | 5,304.10 | 5,299.40 | 5,300.60 | 310.8K |
| 11:05 | 5,300.30 | 5,302.50 | 5,297.90 | 5,299.30 | 356.4K |
| 11:10 | 5,298.70 | 5,304.60 | 5,298.70 | 5,303.50 | 781.2K |
| 11:15 | 5,303.40 | 5,304.40 | 5,298.50 | 5,298.50 | 364.8K |
| 11:20 | 5,298.30 | 5,300.30 | 5,298.30 | 5,299.90 | 178.3K |
| 11:25 | 5,297.50 | 5,297.50 | 5,293.20 | 5,293.50 | 257.8K |
| 11:30 | 5,292.90 | 5,295.80 | 5,291.70 | 5,294.50 | 244.8K |
| 11:35 | 5,295.70 | 5,295.80 | 5,290.40 | 5,290.40 | 327.7K |
| 11:40 | 5,290.10 | 5,295.70 | 5,289.80 | 5,295.70 | 303.8K |
| 11:45 | 5,295.60 | 5,296.00 | 5,294.30 | 5,295.60 | 296.0K |
| 11:50 | 5,295.90 | 5,303.20 | 5,295.90 | 5,301.90 | 423.6K |
| 11:55 | 5,302.60 | 5,304.50 | 5,301.80 | 5,304.50 | 484.7K |
| 12:00 | 5,306.40 | 5,311.50 | 5,306.40 | 5,311.50 | 566.8K |
| 12:05 | 5,312.00 | 5,312.50 | 5,309.10 | 5,311.40 | 390.9K |
| 12:10 | 5,312.60 | 5,312.60 | 5,309.40 | 5,309.40 | 279.9K |
| 12:15 | 5,309.00 | 5,309.00 | 5,302.50 | 5,304.80 | 341.0K |
| 12:20 | 5,305.10 | 5,307.20 | 5,304.10 | 5,307.20 | 425.6K |
| 12:25 | 5,308.60 | 5,309.00 | 5,303.60 | 5,303.60 | 284.7K |
| 12:30 | 5,304.30 | 5,304.30 | 5,298.80 | 5,299.90 | 377.6K |
| 12:35 | 5,299.40 | 5,299.40 | 5,292.20 | 5,292.20 | 402.5K |
| 12:40 | 5,290.90 | 5,293.50 | 5,289.70 | 5,291.30 | 439.6K |
| 12:45 | 5,290.40 | 5,291.50 | 5,289.20 | 5,290.90 | 344.3K |
| 12:50 | 5,291.60 | 5,292.80 | 5,277.20 | 5,277.20 | 471.0K |
| 12:55 | 5,276.10 | 5,280.10 | 5,275.70 | 5,279.00 | 438.5K |
| 13:00 | 5,279.40 | 5,280.20 | 5,275.60 | 5,277.90 | 566.0K |
| 13:05 | 5,278.10 | 5,286.00 | 5,276.50 | 5,286.00 | 249.1K |
| 13:10 | 5,285.80 | 5,299.40 | 5,285.80 | 5,297.20 | 496.1K |
| 13:15 | 5,298.60 | 5,304.50 | 5,298.40 | 5,304.40 | 304.2K |
| 13:20 | 5,304.00 | 5,304.00 | 5,296.30 | 5,296.60 | 420.7K |
| 13:25 | 5,295.60 | 5,295.60 | 5,289.40 | 5,291.50 | 636.2K |
| 13:30 | 5,292.10 | 5,293.80 | 5,289.40 | 5,290.70 | 317.7K |
| 13:35 | 5,290.00 | 5,290.00 | 5,285.50 | 5,285.50 | 359.1K |
| 13:40 | 5,284.60 | 5,284.60 | 5,279.50 | 5,280.20 | 223.9K |
| 13:45 | 5,279.60 | 5,281.30 | 5,278.60 | 5,281.30 | 377.8K |
| 13:50 | 5,283.90 | 5,287.80 | 5,283.90 | 5,287.40 | 215.4K |
| 13:55 | 5,287.60 | 5,291.90 | 5,286.40 | 5,291.90 | 358.9K |
| 14:00 | 5,292.10 | 5,292.30 | 5,288.20 | 5,288.20 | 316.7K |
| 14:05 | 5,284.80 | 5,287.40 | 5,282.20 | 5,282.50 | 435.2K |
| 14:10 | 5,281.80 | 5,284.30 | 5,277.70 | 5,277.70 | 304.0K |
| 14:15 | 5,276.60 | 5,276.60 | 5,269.90 | 5,271.80 | 335.7K |
| 14:20 | 5,273.00 | 5,275.90 | 5,273.00 | 5,273.40 | 288.8K |
| 14:25 | 5,271.20 | 5,275.10 | 5,271.20 | 5,274.50 | 399.3K |
| 14:30 | 5,275.10 | 5,279.70 | 5,261.50 | 5,261.50 | 762.7K |
| 14:35 | 5,264.20 | 5,272.60 | 5,258.80 | 5,272.60 | 941.8K |
| 14:40 | 5,274.00 | 5,274.00 | 5,263.10 | 5,263.10 | 283.8K |
| 14:45 | 5,262.90 | 5,266.30 | 5,259.30 | 5,266.20 | 671.2K |
| 14:50 | 5,264.60 | 5,265.60 | 5,255.80 | 5,255.80 | 364.1K |
| 14:55 | 5,257.60 | 5,260.60 | 5,257.60 | 5,259.70 | 292.6K |
| 15:00 | 5,257.30 | 5,261.80 | 5,256.90 | 5,261.80 | 411.7K |
| 15:05 | 5,262.20 | 5,263.90 | 5,261.10 | 5,261.10 | 347.0K |
| 15:10 | 5,262.10 | 5,269.50 | 5,262.10 | 5,267.90 | 225.2K |
| 15:15 | 5,268.40 | 5,270.60 | 5,266.60 | 5,267.90 | 286.4K |
| 15:20 | 5,270.10 | 5,270.70 | 5,268.40 | 5,270.30 | 317.5K |
| 15:25 | 5,271.70 | 5,272.50 | 5,269.60 | 5,272.50 | 333.6K |
| 15:30 | 5,273.00 | 5,276.60 | 5,265.50 | 5,276.60 | 584.1K |
| 15:35 | 5,278.40 | 5,286.00 | 5,278.40 | 5,286.00 | 591.2K |
| 15:40 | 5,286.70 | 5,288.00 | 5,280.80 | 5,280.80 | 322.6K |
| 15:45 | 5,280.20 | 5,280.20 | 5,265.50 | 5,267.30 | 606.2K |
| 15:50 | 5,270.10 | 5,279.10 | 5,270.10 | 5,278.10 | 419.8K |
| 15:55 | 5,276.00 | 5,279.10 | 5,270.50 | 5,273.90 | 392.0K |
| 16:00 | 5,277.50 | 5,277.50 | 5,274.60 | 5,276.00 | 464.4K |
| 16:05 | 5,274.00 | 5,279.00 | 5,273.30 | 5,273.30 | 300.5K |
| 16:10 | 5,272.20 | 5,273.80 | 5,271.60 | 5,273.70 | 403.1K |
| 16:15 | 5,276.00 | 5,278.90 | 5,274.50 | 5,276.00 | 458.7K |
| 16:20 | 5,276.20 | 5,276.20 | 5,262.70 | 5,262.70 | 486.5K |
| 16:25 | 5,263.10 | 5,270.90 | 5,263.10 | 5,269.50 | 278.3K |
| 16:30 | 5,271.60 | 5,278.50 | 5,271.60 | 5,278.40 | 569.0K |
| 16:35 | 5,280.80 | 5,286.30 | 5,280.80 | 5,284.30 | 655.1K |
| 16:40 | 5,283.80 | 5,288.10 | 5,282.70 | 5,287.70 | 298.9K |
| 16:45 | 5,286.90 | 5,289.90 | 5,286.90 | 5,289.90 | 320.6K |
| 16:50 | 5,287.50 | 5,292.80 | 5,287.50 | 5,290.80 | 829.5K |
| 16:55 | 5,291.00 | 5,291.90 | 5,284.30 | 5,284.30 | 687.4K |
| 17:00 | 5,279.80 | 5,283.40 | 5,279.50 | 5,281.60 | 1,208.0K |
| 17:05 | 5,281.50 | 5,285.40 | 5,281.50 | 5,283.40 | 1,211.5K |
| 17:10 | 5,279.40 | 5,279.40 | 5,274.70 | 5,276.80 | 860.8K |
| 17:15 | 5,277.40 | 5,279.20 | 5,276.90 | 5,278.30 | 722.2K |
| 17:20 | 5,279.00 | 5,281.70 | 5,278.50 | 5,278.50 | 763.1K |
| 17:25 | 5,278.50 | 5,278.60 | 5,276.00 | 5,278.50 | 1,134.4K |
| 17:35 | 5,274.80 | 5,274.80 | 5,274.80 | 5,274.80 | 0.0K |