4,202.85
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:15 | 2,930.00 | 2,950.05 | 2,912.00 | 2,916.25 | 0.2K |
| 09:20 | 2,939.95 | 2,960.00 | 2,921.10 | 2,929.90 | 0.9K |
| 09:25 | 2,929.90 | 2,937.95 | 2,912.00 | 2,912.00 | 0.6K |
| 09:30 | 2,929.85 | 2,929.85 | 2,912.00 | 2,912.00 | 0.3K |
| 09:35 | 2,912.00 | 2,914.95 | 2,910.00 | 2,914.70 | 0.2K |
| 09:40 | 2,914.50 | 2,916.95 | 2,902.00 | 2,916.95 | 0.8K |
| 09:45 | 2,905.05 | 2,935.00 | 2,905.05 | 2,935.00 | 0.8K |
| 09:50 | 2,937.00 | 2,940.00 | 2,920.10 | 2,920.40 | 0.2K |
| 09:55 | 2,940.05 | 2,959.00 | 2,940.05 | 2,959.00 | 0.2K |
| 10:00 | 2,959.00 | 3,174.00 | 2,958.70 | 3,060.05 | 1.9K |
| 10:05 | 3,060.05 | 3,060.05 | 3,006.00 | 3,039.85 | 0.7K |
| 10:10 | 3,039.95 | 3,050.00 | 3,030.00 | 3,050.00 | 0.3K |
| 10:15 | 3,060.00 | 3,074.00 | 3,052.00 | 3,072.00 | 0.8K |
| 10:20 | 3,071.85 | 3,072.00 | 3,040.00 | 3,050.80 | 1.6K |
| 10:25 | 3,059.00 | 3,071.00 | 3,052.45 | 3,056.70 | 0.2K |
| 10:30 | 3,056.85 | 3,079.00 | 3,056.80 | 3,067.05 | 0.5K |
| 10:35 | 3,077.00 | 3,139.80 | 3,061.10 | 3,089.85 | 2.0K |
| 10:40 | 3,089.85 | 3,098.90 | 3,072.00 | 3,098.90 | 0.2K |
| 10:45 | 3,098.60 | 3,138.00 | 3,090.10 | 3,110.15 | 1.3K |
| 10:50 | 3,110.15 | 3,150.00 | 3,110.15 | 3,144.95 | 1.0K |
| 10:55 | 3,123.15 | 3,144.65 | 3,111.05 | 3,129.90 | 0.4K |
| 11:00 | 3,115.30 | 3,150.25 | 3,115.30 | 3,150.25 | 0.6K |
| 11:05 | 3,155.00 | 3,183.90 | 3,150.00 | 3,166.00 | 1.5K |
| 11:10 | 3,178.95 | 3,180.00 | 3,151.10 | 3,151.30 | 1.1K |
| 11:15 | 3,155.10 | 3,200.00 | 3,155.10 | 3,195.00 | 3.5K |
| 11:20 | 3,199.00 | 3,199.90 | 3,190.00 | 3,191.00 | 1.6K |
| 11:25 | 3,199.85 | 3,199.85 | 3,162.05 | 3,162.05 | 0.4K |
| 11:30 | 3,156.40 | 3,179.85 | 3,156.40 | 3,160.30 | 0.3K |
| 11:35 | 3,160.30 | 3,179.00 | 3,160.25 | 3,179.00 | 0.2K |
| 11:40 | 3,161.30 | 3,169.90 | 3,142.65 | 3,169.90 | 0.4K |
| 11:45 | 3,169.00 | 3,170.00 | 3,150.05 | 3,170.00 | 0.4K |
| 11:50 | 3,180.00 | 3,188.00 | 3,160.95 | 3,176.00 | 0.9K |
| 11:55 | 3,175.95 | 3,179.65 | 3,162.00 | 3,172.30 | 0.4K |
| 12:00 | 3,172.05 | 3,176.85 | 3,165.30 | 3,170.20 | 0.3K |
| 12:05 | 3,170.10 | 3,178.90 | 3,166.00 | 3,174.95 | 0.5K |
| 12:10 | 3,166.30 | 3,174.95 | 3,166.30 | 3,167.05 | 0.2K |
| 12:15 | 3,169.90 | 3,169.90 | 3,143.25 | 3,155.00 | 0.4K |
| 12:20 | 3,155.00 | 3,159.80 | 3,145.35 | 3,145.40 | 0.1K |
| 12:25 | 3,146.05 | 3,156.90 | 3,143.00 | 3,143.05 | 0.3K |
| 12:30 | 3,150.00 | 3,156.80 | 3,143.05 | 3,143.05 | 0.4K |
| 12:35 | 3,156.80 | 3,156.80 | 3,148.05 | 3,156.70 | 0.0K |
| 12:40 | 3,156.60 | 3,156.60 | 3,143.20 | 3,143.20 | 0.0K |
| 12:45 | 3,145.10 | 3,200.00 | 3,145.10 | 3,200.00 | 1.4K |
| 12:50 | 3,200.00 | 3,200.00 | 3,190.10 | 3,199.00 | 0.2K |
| 12:55 | 3,191.10 | 3,191.10 | 3,176.15 | 3,190.00 | 0.4K |
| 13:00 | 3,190.00 | 3,190.00 | 3,170.05 | 3,180.25 | 0.2K |
| 13:05 | 3,180.00 | 3,180.00 | 3,143.00 | 3,160.00 | 1.2K |
| 13:10 | 3,151.00 | 3,175.00 | 3,145.05 | 3,174.95 | 0.5K |
| 13:15 | 3,153.10 | 3,155.00 | 3,140.00 | 3,140.00 | 0.3K |
| 13:20 | 3,137.00 | 3,148.75 | 3,135.15 | 3,138.10 | 0.1K |
| 13:25 | 3,148.75 | 3,148.75 | 3,138.10 | 3,138.35 | 0.0K |
| 13:30 | 3,144.95 | 3,144.95 | 3,131.25 | 3,139.05 | 0.1K |
| 13:35 | 3,139.05 | 3,144.95 | 3,139.05 | 3,142.00 | 0.1K |
| 13:40 | 3,144.95 | 3,150.00 | 3,139.15 | 3,148.95 | 0.5K |
| 13:45 | 3,139.15 | 3,149.00 | 3,139.15 | 3,149.00 | 0.2K |
| 13:50 | 3,139.20 | 3,150.00 | 3,132.00 | 3,132.00 | 0.2K |
| 13:55 | 3,132.00 | 3,148.95 | 3,132.00 | 3,134.00 | 0.0K |
| 14:00 | 3,147.65 | 3,147.65 | 3,132.00 | 3,132.05 | 0.1K |
| 14:05 | 3,132.05 | 3,144.90 | 3,130.00 | 3,130.05 | 0.1K |
| 14:10 | 3,130.05 | 3,144.00 | 3,130.05 | 3,140.00 | 0.0K |
| 14:15 | 3,140.00 | 3,142.95 | 3,131.05 | 3,131.15 | 0.0K |
| 14:20 | 3,131.15 | 3,143.75 | 3,131.00 | 3,133.05 | 0.2K |
| 14:25 | 3,133.05 | 3,139.90 | 3,126.00 | 3,126.00 | 0.5K |
| 14:30 | 3,125.00 | 3,128.95 | 3,121.00 | 3,123.15 | 0.1K |
| 14:35 | 3,124.05 | 3,130.00 | 3,124.00 | 3,130.00 | 0.1K |
| 14:40 | 3,130.00 | 3,130.00 | 3,127.00 | 3,129.00 | 0.4K |
| 14:45 | 3,128.00 | 3,128.00 | 3,121.00 | 3,121.15 | 0.1K |
| 14:50 | 3,122.00 | 3,122.00 | 3,121.10 | 3,121.10 | 0.1K |
| 14:55 | 3,121.10 | 3,126.90 | 3,120.00 | 3,126.90 | 0.2K |
| 15:00 | 3,125.00 | 3,125.00 | 3,101.00 | 3,119.75 | 0.5K |
| 15:05 | 3,119.00 | 3,120.00 | 3,102.25 | 3,120.00 | 0.3K |
| 15:10 | 3,120.00 | 3,120.00 | 3,115.00 | 3,115.60 | 0.7K |
| 15:15 | 3,120.00 | 3,120.00 | 3,115.00 | 3,120.00 | 0.2K |
| 15:20 | 3,116.00 | 3,128.00 | 3,111.05 | 3,125.00 | 0.6K |
| 15:25 | 3,127.90 | 3,130.00 | 3,120.05 | 3,120.05 | 1.0K |