4,395.60
最后更新: 2025-10-08
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 3,157.90 | 3,158.70 | 3,157.30 | 3,157.80 | 2,581.7K |
| 09:05 | 3,157.80 | 3,160.60 | 3,157.80 | 3,158.90 | 812.5K |
| 09:10 | 3,159.00 | 3,159.60 | 3,153.70 | 3,154.60 | 1,027.9K |
| 09:15 | 3,155.10 | 3,157.50 | 3,155.10 | 3,157.50 | 414.5K |
| 09:20 | 3,157.10 | 3,157.80 | 3,154.00 | 3,154.00 | 526.8K |
| 09:25 | 3,153.50 | 3,153.50 | 3,151.40 | 3,152.70 | 390.2K |
| 09:30 | 3,151.90 | 3,152.90 | 3,150.10 | 3,150.70 | 512.1K |
| 09:35 | 3,150.10 | 3,150.10 | 3,144.90 | 3,144.90 | 971.2K |
| 09:40 | 3,144.10 | 3,144.10 | 3,140.90 | 3,141.00 | 758.9K |
| 09:45 | 3,143.40 | 3,148.20 | 3,142.90 | 3,148.20 | 713.1K |
| 09:50 | 3,148.30 | 3,148.30 | 3,146.10 | 3,146.30 | 358.0K |
| 09:55 | 3,146.70 | 3,146.70 | 3,142.50 | 3,143.10 | 359.7K |
| 10:00 | 3,143.90 | 3,145.30 | 3,143.90 | 3,145.20 | 365.6K |
| 10:05 | 3,143.40 | 3,143.40 | 3,142.20 | 3,143.20 | 276.2K |
| 10:10 | 3,143.70 | 3,144.80 | 3,143.10 | 3,144.80 | 267.7K |
| 10:15 | 3,144.80 | 3,144.80 | 3,137.20 | 3,137.20 | 925.2K |
| 10:20 | 3,137.50 | 3,137.50 | 3,132.70 | 3,132.70 | 783.0K |
| 10:25 | 3,130.00 | 3,130.00 | 3,121.00 | 3,121.00 | 1,294.6K |
| 10:30 | 3,120.40 | 3,121.50 | 3,116.30 | 3,119.90 | 884.0K |
| 10:35 | 3,120.40 | 3,123.90 | 3,120.40 | 3,121.50 | 801.2K |
| 10:40 | 3,120.30 | 3,120.50 | 3,118.30 | 3,118.30 | 751.4K |
| 10:45 | 3,117.00 | 3,119.90 | 3,116.90 | 3,119.90 | 514.1K |
| 10:50 | 3,119.30 | 3,123.00 | 3,119.20 | 3,122.80 | 591.4K |
| 10:55 | 3,122.70 | 3,123.50 | 3,121.70 | 3,122.10 | 950.5K |
| 11:00 | 3,122.60 | 3,124.70 | 3,122.00 | 3,124.70 | 495.2K |
| 11:05 | 3,125.00 | 3,126.30 | 3,124.70 | 3,124.70 | 268.3K |
| 11:10 | 3,123.80 | 3,123.90 | 3,121.90 | 3,123.90 | 413.6K |
| 11:15 | 3,124.40 | 3,127.50 | 3,124.20 | 3,126.60 | 364.3K |
| 11:20 | 3,126.50 | 3,128.70 | 3,126.50 | 3,128.30 | 440.8K |
| 11:25 | 3,127.80 | 3,127.80 | 3,123.10 | 3,123.10 | 891.9K |
| 11:30 | 3,123.30 | 3,123.30 | 3,121.40 | 3,121.80 | 965.1K |
| 11:35 | 3,121.30 | 3,123.80 | 3,121.30 | 3,123.20 | 484.6K |
| 11:40 | 3,123.00 | 3,123.00 | 3,121.50 | 3,121.50 | 588.6K |
| 11:45 | 3,121.30 | 3,122.50 | 3,121.30 | 3,122.50 | 398.2K |
| 11:50 | 3,121.80 | 3,122.40 | 3,121.50 | 3,121.90 | 312.3K |
| 11:55 | 3,122.40 | 3,122.80 | 3,121.80 | 3,122.50 | 463.7K |
| 12:00 | 3,123.20 | 3,124.20 | 3,123.20 | 3,124.00 | 338.2K |
| 12:05 | 3,123.60 | 3,125.20 | 3,123.60 | 3,125.00 | 313.6K |
| 12:10 | 3,124.50 | 3,124.60 | 3,122.40 | 3,122.60 | 503.8K |
| 12:15 | 3,122.30 | 3,122.30 | 3,120.40 | 3,120.60 | 727.7K |
| 12:20 | 3,119.90 | 3,120.90 | 3,119.80 | 3,120.50 | 627.6K |
| 12:25 | 3,120.50 | 3,120.60 | 3,119.50 | 3,119.50 | 346.0K |
| 12:30 | 3,119.00 | 3,120.60 | 3,118.80 | 3,120.10 | 462.3K |
| 12:35 | 3,119.30 | 3,119.80 | 3,118.20 | 3,118.50 | 234.5K |
| 12:40 | 3,118.40 | 3,120.10 | 3,118.00 | 3,120.10 | 317.6K |
| 12:45 | 3,120.80 | 3,120.80 | 3,118.60 | 3,118.60 | 246.1K |
| 12:50 | 3,118.40 | 3,118.50 | 3,117.60 | 3,117.60 | 197.1K |
| 12:55 | 3,117.40 | 3,119.10 | 3,116.90 | 3,119.10 | 270.3K |
| 13:00 | 3,119.50 | 3,120.80 | 3,119.50 | 3,120.30 | 233.1K |
| 13:05 | 3,120.10 | 3,120.10 | 3,119.40 | 3,120.00 | 378.1K |
| 13:10 | 3,119.90 | 3,121.50 | 3,119.90 | 3,121.10 | 226.6K |
| 13:15 | 3,120.90 | 3,120.90 | 3,119.40 | 3,119.50 | 231.7K |
| 13:20 | 3,119.40 | 3,119.70 | 3,118.60 | 3,119.40 | 502.2K |
| 13:25 | 3,120.20 | 3,120.50 | 3,119.40 | 3,119.60 | 334.5K |
| 13:30 | 3,119.40 | 3,119.50 | 3,117.90 | 3,117.90 | 262.1K |
| 13:35 | 3,117.40 | 3,118.50 | 3,117.20 | 3,118.50 | 607.5K |
| 13:40 | 3,118.70 | 3,119.50 | 3,118.40 | 3,119.50 | 149.5K |
| 13:45 | 3,119.50 | 3,120.80 | 3,119.50 | 3,120.70 | 211.0K |
| 13:50 | 3,120.10 | 3,121.00 | 3,120.10 | 3,120.90 | 179.7K |
| 13:55 | 3,120.90 | 3,120.90 | 3,119.40 | 3,120.70 | 286.5K |
| 14:00 | 3,120.70 | 3,120.70 | 3,119.90 | 3,119.90 | 227.7K |
| 14:05 | 3,119.80 | 3,120.30 | 3,119.00 | 3,119.00 | 141.8K |
| 14:10 | 3,119.30 | 3,119.50 | 3,117.00 | 3,117.00 | 344.0K |
| 14:15 | 3,116.70 | 3,116.70 | 3,114.90 | 3,115.70 | 226.8K |
| 14:20 | 3,115.60 | 3,115.60 | 3,113.30 | 3,113.80 | 278.9K |
| 14:25 | 3,114.50 | 3,114.60 | 3,114.20 | 3,114.20 | 71.1K |
| 14:30 | 3,114.30 | 3,114.80 | 3,114.00 | 3,114.20 | 262.1K |
| 14:35 | 3,113.40 | 3,116.10 | 3,113.40 | 3,116.10 | 223.9K |
| 14:40 | 3,116.00 | 3,116.00 | 3,111.60 | 3,112.50 | 552.6K |
| 14:45 | 3,112.80 | 3,112.80 | 3,107.00 | 3,107.10 | 701.2K |
| 14:50 | 3,106.20 | 3,106.40 | 3,103.20 | 3,103.20 | 622.8K |
| 14:55 | 3,104.40 | 3,105.60 | 3,104.40 | 3,105.10 | 533.0K |
| 15:00 | 3,105.50 | 3,106.70 | 3,105.50 | 3,106.20 | 395.6K |
| 15:05 | 3,105.90 | 3,109.70 | 3,105.60 | 3,109.00 | 776.4K |
| 15:10 | 3,108.20 | 3,110.80 | 3,108.20 | 3,110.80 | 206.7K |
| 15:15 | 3,110.90 | 3,111.20 | 3,110.40 | 3,110.40 | 256.8K |
| 15:20 | 3,110.30 | 3,110.30 | 3,107.00 | 3,107.10 | 428.3K |
| 15:25 | 3,107.00 | 3,109.10 | 3,107.00 | 3,109.10 | 319.4K |
| 15:30 | 3,108.90 | 3,110.70 | 3,108.30 | 3,110.40 | 307.9K |
| 15:35 | 3,110.50 | 3,112.80 | 3,110.10 | 3,112.80 | 357.5K |
| 15:40 | 3,112.30 | 3,115.20 | 3,112.30 | 3,114.80 | 441.2K |
| 15:45 | 3,114.50 | 3,116.70 | 3,113.30 | 3,113.30 | 381.4K |
| 15:50 | 3,113.00 | 3,114.80 | 3,112.90 | 3,114.80 | 211.0K |
| 15:55 | 3,114.80 | 3,116.50 | 3,114.80 | 3,115.60 | 203.6K |
| 16:00 | 3,115.90 | 3,117.70 | 3,115.20 | 3,117.70 | 307.2K |
| 16:05 | 3,118.30 | 3,120.70 | 3,118.30 | 3,120.60 | 249.2K |
| 16:10 | 3,121.00 | 3,121.30 | 3,120.40 | 3,120.40 | 370.8K |
| 16:15 | 3,119.50 | 3,120.00 | 3,118.90 | 3,119.90 | 418.1K |
| 16:20 | 3,119.40 | 3,120.30 | 3,118.80 | 3,120.30 | 295.8K |
| 16:25 | 3,121.10 | 3,122.50 | 3,121.10 | 3,121.90 | 355.2K |
| 16:30 | 3,122.10 | 3,123.40 | 3,122.10 | 3,123.40 | 416.2K |
| 16:35 | 3,123.40 | 3,126.60 | 3,123.40 | 3,126.60 | 301.6K |
| 16:40 | 3,126.80 | 3,127.60 | 3,126.80 | 3,127.20 | 381.7K |
| 16:45 | 3,126.60 | 3,126.60 | 3,125.20 | 3,126.50 | 363.3K |
| 16:50 | 3,126.40 | 3,126.50 | 3,125.70 | 3,125.70 | 253.6K |
| 16:55 | 3,125.50 | 3,125.80 | 3,125.20 | 3,125.80 | 489.5K |
| 17:00 | 3,126.10 | 3,126.80 | 3,125.70 | 3,126.70 | 539.5K |
| 17:05 | 3,126.10 | 3,126.30 | 3,125.60 | 3,126.00 | 421.3K |
| 17:10 | 3,126.30 | 3,127.80 | 3,126.30 | 3,127.70 | 463.5K |
| 17:15 | 3,128.50 | 3,130.40 | 3,128.40 | 3,130.40 | 772.9K |
| 17:20 | 3,129.90 | 3,132.60 | 3,129.90 | 3,132.60 | 623.5K |
| 17:25 | 3,132.70 | 3,133.70 | 3,132.50 | 3,132.90 | 1,127.6K |
| 17:35 | 3,133.20 | 3,133.20 | 3,133.20 | 3,133.20 | 0.0K |