4,015.00
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:15 | 3,166.00 | 3,217.95 | 3,153.05 | 3,196.90 | 1.4K |
| 09:20 | 3,190.00 | 3,240.50 | 3,180.00 | 3,240.50 | 3.1K |
| 09:25 | 3,240.00 | 3,247.95 | 3,200.00 | 3,215.00 | 0.7K |
| 09:30 | 3,214.90 | 3,220.00 | 3,180.00 | 3,200.00 | 0.6K |
| 09:35 | 3,214.95 | 3,250.00 | 3,212.05 | 3,250.00 | 0.9K |
| 09:40 | 3,225.05 | 3,270.00 | 3,225.05 | 3,267.00 | 0.9K |
| 09:45 | 3,261.00 | 3,267.00 | 3,230.00 | 3,236.00 | 1.0K |
| 09:50 | 3,232.65 | 3,252.95 | 3,232.65 | 3,249.45 | 0.1K |
| 09:55 | 3,249.40 | 3,257.00 | 3,244.00 | 3,256.90 | 0.6K |
| 10:00 | 3,255.95 | 3,260.00 | 3,235.60 | 3,235.60 | 0.4K |
| 10:05 | 3,246.00 | 3,250.00 | 3,240.75 | 3,244.25 | 0.1K |
| 10:10 | 3,249.90 | 3,250.00 | 3,243.55 | 3,250.00 | 0.3K |
| 10:15 | 3,258.90 | 3,270.00 | 3,251.00 | 3,270.00 | 0.4K |
| 10:20 | 3,261.00 | 3,269.95 | 3,245.20 | 3,263.95 | 0.3K |
| 10:25 | 3,264.00 | 3,269.00 | 3,255.10 | 3,257.00 | 0.1K |
| 10:30 | 3,230.00 | 3,257.00 | 3,215.35 | 3,232.00 | 0.5K |
| 10:35 | 3,230.00 | 3,249.00 | 3,216.25 | 3,232.00 | 0.3K |
| 10:40 | 3,247.95 | 3,249.00 | 3,221.10 | 3,221.25 | 0.2K |
| 10:45 | 3,239.50 | 3,239.60 | 3,221.00 | 3,221.00 | 0.4K |
| 10:50 | 3,221.10 | 3,250.00 | 3,221.10 | 3,232.10 | 0.6K |
| 10:55 | 3,233.05 | 3,249.95 | 3,221.00 | 3,222.05 | 0.3K |
| 11:00 | 3,230.00 | 3,237.85 | 3,220.00 | 3,237.00 | 0.2K |
| 11:05 | 3,244.75 | 3,256.05 | 3,240.00 | 3,240.05 | 0.2K |
| 11:10 | 3,240.00 | 3,240.00 | 3,220.70 | 3,238.90 | 0.2K |
| 11:15 | 3,237.90 | 3,237.90 | 3,225.00 | 3,236.95 | 0.1K |
| 11:20 | 3,236.95 | 3,236.95 | 3,225.05 | 3,230.00 | 0.1K |
| 11:25 | 3,230.00 | 3,230.00 | 3,211.00 | 3,215.00 | 0.5K |
| 11:30 | 3,215.00 | 3,215.00 | 3,189.90 | 3,189.90 | 0.4K |
| 11:35 | 3,189.85 | 3,190.00 | 3,170.00 | 3,170.10 | 1.0K |
| 11:40 | 3,187.95 | 3,187.95 | 3,170.00 | 3,179.85 | 0.2K |
| 11:45 | 3,184.00 | 3,190.00 | 3,180.00 | 3,186.05 | 0.3K |
| 11:50 | 3,189.90 | 3,190.00 | 3,181.35 | 3,189.00 | 0.2K |
| 11:55 | 3,188.95 | 3,189.00 | 3,182.15 | 3,188.90 | 0.2K |
| 12:00 | 3,188.75 | 3,188.80 | 3,185.00 | 3,188.70 | 0.1K |
| 12:05 | 3,185.00 | 3,189.00 | 3,182.40 | 3,189.00 | 0.3K |
| 12:10 | 3,188.90 | 3,189.00 | 3,188.90 | 3,189.00 | 0.2K |
| 12:15 | 3,189.00 | 3,189.00 | 3,185.50 | 3,188.95 | 0.0K |
| 12:20 | 3,188.95 | 3,188.95 | 3,188.95 | 3,188.95 | 0.1K |
| 12:25 | 3,180.00 | 3,188.95 | 3,180.00 | 3,181.10 | 0.3K |
| 12:30 | 3,188.90 | 3,189.00 | 3,182.10 | 3,189.00 | 0.1K |
| 12:35 | 3,188.95 | 3,189.00 | 3,185.00 | 3,189.00 | 0.0K |
| 12:40 | 3,189.00 | 3,200.00 | 3,182.85 | 3,191.00 | 1.3K |
| 12:45 | 3,199.95 | 3,199.95 | 3,191.00 | 3,192.05 | 0.0K |
| 12:50 | 3,199.00 | 3,200.00 | 3,191.30 | 3,192.25 | 0.6K |
| 12:55 | 3,196.00 | 3,196.00 | 3,196.00 | 3,196.00 | 0.0K |
| 13:00 | 3,192.30 | 3,197.55 | 3,192.30 | 3,197.55 | 0.0K |
| 13:05 | 3,192.25 | 3,197.95 | 3,192.25 | 3,197.95 | 0.1K |
| 13:10 | 3,197.70 | 3,197.70 | 3,171.40 | 3,171.40 | 0.8K |
| 13:15 | 3,182.95 | 3,187.90 | 3,171.05 | 3,187.90 | 0.3K |
| 13:20 | 3,187.90 | 3,191.90 | 3,180.00 | 3,191.90 | 1.1K |
| 13:25 | 3,189.60 | 3,189.60 | 3,180.45 | 3,181.00 | 0.7K |
| 13:30 | 3,180.25 | 3,190.70 | 3,180.20 | 3,187.00 | 1.3K |
| 13:35 | 3,186.55 | 3,192.00 | 3,184.00 | 3,192.00 | 0.7K |
| 13:40 | 3,190.85 | 3,192.00 | 3,180.40 | 3,191.85 | 0.2K |
| 13:45 | 3,191.85 | 3,193.95 | 3,191.50 | 3,193.95 | 0.2K |
| 13:50 | 3,190.00 | 3,194.85 | 3,186.75 | 3,191.60 | 0.1K |
| 13:55 | 3,190.25 | 3,195.00 | 3,187.00 | 3,191.85 | 0.4K |
| 14:00 | 3,190.20 | 3,194.95 | 3,187.20 | 3,192.90 | 0.1K |
| 14:05 | 3,192.90 | 3,195.00 | 3,190.05 | 3,192.90 | 0.2K |
| 14:10 | 3,192.95 | 3,192.95 | 3,190.25 | 3,190.40 | 0.1K |
| 14:15 | 3,192.95 | 3,195.00 | 3,191.70 | 3,191.70 | 0.6K |
| 14:20 | 3,194.80 | 3,195.00 | 3,191.70 | 3,195.00 | 0.8K |
| 14:25 | 3,195.00 | 3,195.00 | 3,192.05 | 3,192.05 | 0.4K |
| 14:30 | 3,195.00 | 3,195.00 | 3,192.10 | 3,192.10 | 0.1K |
| 14:35 | 3,192.10 | 3,195.00 | 3,192.10 | 3,194.90 | 0.2K |
| 14:40 | 3,192.00 | 3,194.45 | 3,190.25 | 3,191.05 | 0.6K |
| 14:45 | 3,195.00 | 3,195.00 | 3,192.00 | 3,192.00 | 0.6K |
| 14:50 | 3,194.85 | 3,195.00 | 3,190.60 | 3,190.80 | 1.1K |
| 14:55 | 3,190.00 | 3,195.00 | 3,180.00 | 3,194.95 | 2.5K |
| 15:00 | 3,191.00 | 3,195.00 | 3,191.00 | 3,192.10 | 0.7K |
| 15:05 | 3,192.10 | 3,195.00 | 3,192.10 | 3,195.00 | 0.4K |
| 15:10 | 3,195.00 | 3,195.00 | 3,192.10 | 3,195.00 | 0.4K |
| 15:15 | 3,195.00 | 3,200.00 | 3,192.30 | 3,200.00 | 2.6K |
| 15:20 | 3,199.95 | 3,200.00 | 3,190.00 | 3,198.00 | 1.3K |
| 15:25 | 3,193.00 | 3,200.00 | 3,193.00 | 3,197.00 | 1.1K |