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 | 3,134.60 | 3,136.80 | 3,134.60 | 3,136.50 | 1,364.6K |
| 09:05 | 3,137.30 | 3,137.30 | 3,135.80 | 3,136.90 | 575.4K |
| 09:10 | 3,136.40 | 3,141.80 | 3,136.20 | 3,141.80 | 451.8K |
| 09:15 | 3,142.90 | 3,144.50 | 3,139.60 | 3,139.60 | 541.0K |
| 09:20 | 3,140.50 | 3,142.50 | 3,138.60 | 3,138.60 | 704.5K |
| 09:25 | 3,137.70 | 3,137.70 | 3,134.90 | 3,135.60 | 532.2K |
| 09:30 | 3,133.60 | 3,134.60 | 3,131.70 | 3,131.70 | 414.4K |
| 09:35 | 3,131.20 | 3,131.20 | 3,129.50 | 3,131.00 | 473.6K |
| 09:40 | 3,130.20 | 3,130.20 | 3,126.60 | 3,126.70 | 398.5K |
| 09:45 | 3,127.70 | 3,129.20 | 3,127.70 | 3,128.90 | 299.7K |
| 09:50 | 3,129.90 | 3,133.30 | 3,129.90 | 3,130.60 | 704.6K |
| 09:55 | 3,130.90 | 3,134.00 | 3,130.80 | 3,133.50 | 497.5K |
| 10:00 | 3,131.20 | 3,131.50 | 3,127.50 | 3,127.50 | 443.6K |
| 10:05 | 3,128.60 | 3,129.30 | 3,128.10 | 3,128.10 | 232.8K |
| 10:10 | 3,127.70 | 3,129.50 | 3,125.60 | 3,129.50 | 384.7K |
| 10:15 | 3,130.10 | 3,130.40 | 3,127.10 | 3,127.10 | 374.2K |
| 10:20 | 3,126.10 | 3,126.10 | 3,121.20 | 3,121.20 | 776.8K |
| 10:25 | 3,121.50 | 3,122.20 | 3,115.30 | 3,115.30 | 607.3K |
| 10:30 | 3,115.40 | 3,116.50 | 3,115.40 | 3,116.50 | 429.5K |
| 10:35 | 3,116.40 | 3,117.40 | 3,115.80 | 3,116.70 | 308.7K |
| 10:40 | 3,116.30 | 3,119.60 | 3,116.30 | 3,119.40 | 291.7K |
| 10:45 | 3,119.60 | 3,123.70 | 3,119.60 | 3,122.30 | 399.3K |
| 10:50 | 3,122.90 | 3,123.20 | 3,121.80 | 3,122.30 | 220.0K |
| 10:55 | 3,121.70 | 3,125.10 | 3,121.70 | 3,125.10 | 320.7K |
| 11:00 | 3,125.00 | 3,125.20 | 3,123.50 | 3,124.30 | 259.8K |
| 11:05 | 3,124.70 | 3,127.10 | 3,124.70 | 3,127.10 | 409.0K |
| 11:10 | 3,126.20 | 3,126.40 | 3,124.90 | 3,125.70 | 540.1K |
| 11:15 | 3,125.10 | 3,125.10 | 3,123.50 | 3,123.50 | 201.9K |
| 11:20 | 3,123.40 | 3,123.40 | 3,122.40 | 3,122.90 | 223.6K |
| 11:25 | 3,122.30 | 3,122.30 | 3,121.00 | 3,121.80 | 235.6K |
| 11:30 | 3,121.60 | 3,124.40 | 3,121.60 | 3,124.30 | 186.0K |
| 11:35 | 3,124.70 | 3,124.70 | 3,124.10 | 3,124.70 | 87.7K |
| 11:40 | 3,124.90 | 3,127.70 | 3,124.90 | 3,127.60 | 157.8K |
| 11:45 | 3,127.20 | 3,127.20 | 3,125.80 | 3,125.90 | 118.0K |
| 11:50 | 3,126.20 | 3,128.60 | 3,126.20 | 3,126.80 | 392.3K |
| 11:55 | 3,126.80 | 3,129.70 | 3,126.00 | 3,129.70 | 288.3K |
| 12:00 | 3,130.20 | 3,130.70 | 3,129.60 | 3,129.60 | 183.7K |
| 12:05 | 3,129.80 | 3,131.60 | 3,129.80 | 3,131.60 | 215.5K |
| 12:10 | 3,131.40 | 3,132.40 | 3,131.20 | 3,131.90 | 267.3K |
| 12:15 | 3,131.80 | 3,133.50 | 3,131.80 | 3,133.50 | 148.6K |
| 12:20 | 3,133.70 | 3,134.50 | 3,133.20 | 3,134.50 | 225.1K |
| 12:25 | 3,134.60 | 3,135.50 | 3,134.60 | 3,135.50 | 137.5K |
| 12:30 | 3,135.50 | 3,136.00 | 3,135.10 | 3,136.00 | 312.1K |
| 12:35 | 3,136.00 | 3,136.00 | 3,135.10 | 3,135.30 | 136.3K |
| 12:40 | 3,135.30 | 3,136.70 | 3,135.30 | 3,136.70 | 249.1K |
| 12:45 | 3,136.60 | 3,136.90 | 3,136.00 | 3,136.10 | 309.3K |
| 12:50 | 3,136.00 | 3,136.50 | 3,135.90 | 3,135.90 | 294.4K |
| 12:55 | 3,136.60 | 3,137.00 | 3,136.60 | 3,136.70 | 192.5K |
| 13:00 | 3,136.80 | 3,139.40 | 3,136.60 | 3,139.40 | 433.4K |
| 13:05 | 3,139.80 | 3,142.40 | 3,139.80 | 3,142.40 | 462.2K |
| 13:10 | 3,142.60 | 3,142.60 | 3,140.30 | 3,140.30 | 277.0K |
| 13:15 | 3,140.40 | 3,141.20 | 3,140.10 | 3,141.20 | 235.2K |
| 13:20 | 3,141.00 | 3,141.10 | 3,140.00 | 3,140.00 | 146.5K |
| 13:25 | 3,140.00 | 3,140.90 | 3,140.00 | 3,140.30 | 130.2K |
| 13:30 | 3,140.50 | 3,140.60 | 3,138.90 | 3,140.00 | 227.9K |
| 13:35 | 3,140.50 | 3,140.50 | 3,138.90 | 3,139.10 | 136.5K |
| 13:40 | 3,139.60 | 3,140.90 | 3,139.60 | 3,140.90 | 230.8K |
| 13:45 | 3,141.30 | 3,141.50 | 3,139.40 | 3,139.40 | 235.7K |
| 13:50 | 3,139.30 | 3,139.30 | 3,138.40 | 3,138.40 | 108.9K |
| 13:55 | 3,138.50 | 3,138.90 | 3,138.30 | 3,138.90 | 209.0K |
| 14:00 | 3,139.90 | 3,140.30 | 3,139.90 | 3,140.10 | 173.2K |
| 14:05 | 3,140.00 | 3,140.00 | 3,139.30 | 3,139.40 | 103.9K |
| 14:10 | 3,139.40 | 3,140.50 | 3,139.20 | 3,140.00 | 166.2K |
| 14:15 | 3,140.10 | 3,140.20 | 3,139.70 | 3,140.20 | 236.3K |
| 14:20 | 3,140.70 | 3,140.70 | 3,139.50 | 3,139.50 | 195.3K |
| 14:25 | 3,139.50 | 3,140.00 | 3,138.90 | 3,140.00 | 149.7K |
| 14:30 | 3,140.30 | 3,140.30 | 3,139.10 | 3,139.10 | 148.0K |
| 14:35 | 3,139.30 | 3,139.60 | 3,138.80 | 3,139.30 | 154.4K |
| 14:40 | 3,139.50 | 3,139.50 | 3,138.80 | 3,139.30 | 119.3K |
| 14:45 | 3,138.10 | 3,138.50 | 3,135.30 | 3,135.30 | 247.8K |
| 14:50 | 3,135.40 | 3,135.40 | 3,133.90 | 3,134.00 | 211.2K |
| 14:55 | 3,133.40 | 3,133.90 | 3,133.20 | 3,133.20 | 204.1K |
| 15:00 | 3,133.60 | 3,133.70 | 3,131.50 | 3,131.70 | 443.9K |
| 15:05 | 3,132.90 | 3,133.80 | 3,132.60 | 3,133.80 | 467.6K |
| 15:10 | 3,133.90 | 3,134.90 | 3,133.90 | 3,134.90 | 331.1K |
| 15:15 | 3,134.30 | 3,134.30 | 3,132.30 | 3,132.90 | 207.6K |
| 15:20 | 3,132.70 | 3,133.00 | 3,132.40 | 3,132.90 | 107.4K |
| 15:25 | 3,133.60 | 3,134.80 | 3,133.60 | 3,134.80 | 185.0K |
| 15:30 | 3,133.40 | 3,133.40 | 3,129.20 | 3,129.20 | 553.5K |
| 15:35 | 3,128.50 | 3,128.50 | 3,126.70 | 3,127.80 | 788.5K |
| 15:40 | 3,130.10 | 3,134.10 | 3,130.10 | 3,134.10 | 557.0K |
| 15:45 | 3,135.30 | 3,136.70 | 3,135.30 | 3,136.60 | 423.7K |
| 15:50 | 3,136.50 | 3,136.70 | 3,133.80 | 3,134.10 | 324.8K |
| 15:55 | 3,134.00 | 3,134.00 | 3,132.40 | 3,133.00 | 100.1K |
| 16:00 | 3,132.50 | 3,132.50 | 3,129.60 | 3,129.60 | 241.7K |
| 16:05 | 3,129.40 | 3,130.60 | 3,129.30 | 3,129.70 | 363.6K |
| 16:10 | 3,129.30 | 3,133.60 | 3,129.30 | 3,133.50 | 451.0K |
| 16:15 | 3,133.90 | 3,134.90 | 3,133.90 | 3,134.60 | 523.7K |
| 16:20 | 3,134.60 | 3,134.60 | 3,131.60 | 3,131.70 | 345.1K |
| 16:25 | 3,132.30 | 3,133.00 | 3,132.10 | 3,132.10 | 263.5K |
| 16:30 | 3,132.40 | 3,133.30 | 3,132.30 | 3,132.80 | 366.0K |
| 16:35 | 3,132.50 | 3,133.90 | 3,132.50 | 3,133.90 | 222.8K |
| 16:40 | 3,133.70 | 3,136.00 | 3,133.70 | 3,135.40 | 344.0K |
| 16:45 | 3,135.00 | 3,135.90 | 3,134.60 | 3,135.80 | 191.5K |
| 16:50 | 3,136.30 | 3,137.60 | 3,136.30 | 3,137.60 | 304.6K |
| 16:55 | 3,137.80 | 3,139.00 | 3,137.50 | 3,137.50 | 514.8K |
| 17:00 | 3,137.10 | 3,138.00 | 3,136.80 | 3,138.00 | 492.0K |
| 17:05 | 3,138.40 | 3,138.40 | 3,136.50 | 3,136.50 | 407.4K |
| 17:10 | 3,135.40 | 3,136.70 | 3,135.20 | 3,136.70 | 640.4K |
| 17:15 | 3,136.60 | 3,138.20 | 3,136.60 | 3,138.00 | 516.9K |
| 17:20 | 3,137.90 | 3,138.90 | 3,137.90 | 3,138.70 | 563.9K |
| 17:25 | 3,138.80 | 3,141.30 | 3,138.70 | 3,141.30 | 895.9K |
| 17:35 | 3,137.70 | 3,137.70 | 3,137.70 | 3,137.70 | 0.0K |