4,381.50
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 3,188.10 | 3,194.80 | 3,186.20 | 3,194.80 | 3,441.2K |
| 09:05 | 3,195.50 | 3,204.70 | 3,195.50 | 3,204.70 | 2,433.8K |
| 09:10 | 3,204.60 | 3,205.70 | 3,201.80 | 3,201.80 | 962.3K |
| 09:15 | 3,203.30 | 3,207.80 | 3,203.30 | 3,207.20 | 1,501.3K |
| 09:20 | 3,206.20 | 3,206.20 | 3,203.20 | 3,203.30 | 616.8K |
| 09:25 | 3,202.70 | 3,203.90 | 3,201.10 | 3,203.30 | 619.4K |
| 09:30 | 3,203.30 | 3,207.40 | 3,203.30 | 3,207.40 | 464.0K |
| 09:35 | 3,206.80 | 3,207.80 | 3,206.40 | 3,207.80 | 686.0K |
| 09:40 | 3,207.60 | 3,208.70 | 3,207.30 | 3,208.60 | 519.1K |
| 09:45 | 3,209.20 | 3,209.50 | 3,207.90 | 3,208.00 | 308.0K |
| 09:50 | 3,208.40 | 3,209.30 | 3,207.10 | 3,207.10 | 576.4K |
| 09:55 | 3,207.20 | 3,208.30 | 3,206.30 | 3,206.60 | 384.5K |
| 10:00 | 3,207.00 | 3,210.30 | 3,207.00 | 3,208.00 | 431.3K |
| 10:05 | 3,209.30 | 3,211.00 | 3,209.30 | 3,210.90 | 416.4K |
| 10:10 | 3,210.40 | 3,211.70 | 3,209.70 | 3,211.70 | 653.2K |
| 10:15 | 3,210.90 | 3,211.60 | 3,209.70 | 3,210.40 | 544.2K |
| 10:20 | 3,210.60 | 3,213.60 | 3,210.40 | 3,212.60 | 789.4K |
| 10:25 | 3,209.90 | 3,210.60 | 3,209.30 | 3,209.80 | 607.5K |
| 10:30 | 3,212.10 | 3,213.80 | 3,212.10 | 3,212.80 | 513.5K |
| 10:35 | 3,213.30 | 3,215.50 | 3,212.40 | 3,214.40 | 1,152.2K |
| 10:40 | 3,214.70 | 3,214.70 | 3,211.60 | 3,212.00 | 435.1K |
| 10:45 | 3,212.20 | 3,213.20 | 3,211.10 | 3,211.70 | 484.0K |
| 10:50 | 3,211.80 | 3,211.80 | 3,208.40 | 3,208.40 | 499.9K |
| 10:55 | 3,208.30 | 3,208.90 | 3,206.80 | 3,207.40 | 312.3K |
| 11:00 | 3,207.00 | 3,207.60 | 3,206.50 | 3,207.60 | 591.0K |
| 11:05 | 3,207.90 | 3,209.40 | 3,207.50 | 3,209.40 | 282.6K |
| 11:10 | 3,209.60 | 3,210.30 | 3,209.10 | 3,209.80 | 356.0K |
| 11:15 | 3,209.70 | 3,209.70 | 3,208.40 | 3,208.50 | 367.0K |
| 11:20 | 3,208.80 | 3,208.90 | 3,208.00 | 3,208.20 | 309.0K |
| 11:25 | 3,208.30 | 3,208.30 | 3,205.80 | 3,205.80 | 530.7K |
| 11:30 | 3,205.90 | 3,207.40 | 3,205.90 | 3,207.40 | 274.7K |
| 11:35 | 3,207.60 | 3,208.90 | 3,206.80 | 3,208.90 | 316.5K |
| 11:40 | 3,208.80 | 3,209.20 | 3,206.70 | 3,206.90 | 264.0K |
| 11:45 | 3,207.10 | 3,208.20 | 3,206.90 | 3,207.00 | 488.0K |
| 11:50 | 3,207.30 | 3,207.30 | 3,205.90 | 3,206.00 | 414.3K |
| 11:55 | 3,205.60 | 3,205.70 | 3,205.20 | 3,205.50 | 242.2K |
| 12:00 | 3,205.60 | 3,205.60 | 3,205.00 | 3,205.00 | 322.2K |
| 12:05 | 3,205.30 | 3,206.00 | 3,205.00 | 3,205.00 | 261.6K |
| 12:10 | 3,204.90 | 3,204.90 | 3,201.10 | 3,201.80 | 375.9K |
| 12:15 | 3,201.90 | 3,202.30 | 3,201.60 | 3,201.60 | 226.7K |
| 12:20 | 3,201.40 | 3,201.40 | 3,199.10 | 3,199.10 | 503.6K |
| 12:25 | 3,199.10 | 3,199.20 | 3,198.30 | 3,198.50 | 278.1K |
| 12:30 | 3,198.80 | 3,201.30 | 3,198.80 | 3,199.70 | 439.9K |
| 12:35 | 3,200.00 | 3,200.80 | 3,199.90 | 3,200.40 | 158.2K |
| 12:40 | 3,200.30 | 3,200.50 | 3,198.50 | 3,198.50 | 309.3K |
| 12:45 | 3,198.40 | 3,198.50 | 3,198.10 | 3,198.40 | 342.0K |
| 12:50 | 3,198.50 | 3,198.50 | 3,197.80 | 3,198.50 | 317.6K |
| 12:55 | 3,198.60 | 3,199.40 | 3,198.60 | 3,199.30 | 253.1K |
| 13:00 | 3,200.40 | 3,200.40 | 3,199.50 | 3,200.10 | 373.2K |
| 13:05 | 3,200.00 | 3,201.00 | 3,200.00 | 3,201.00 | 132.9K |
| 13:10 | 3,201.70 | 3,203.20 | 3,201.70 | 3,203.20 | 391.1K |
| 13:15 | 3,202.90 | 3,205.10 | 3,202.90 | 3,204.80 | 206.1K |
| 13:20 | 3,205.00 | 3,205.10 | 3,204.60 | 3,204.90 | 212.8K |
| 13:25 | 3,205.10 | 3,206.40 | 3,205.10 | 3,206.40 | 266.7K |
| 13:30 | 3,207.10 | 3,208.30 | 3,206.90 | 3,208.30 | 282.9K |
| 13:35 | 3,208.20 | 3,208.50 | 3,206.90 | 3,207.80 | 277.6K |
| 13:40 | 3,208.10 | 3,209.10 | 3,208.00 | 3,208.70 | 293.3K |
| 13:45 | 3,208.40 | 3,209.00 | 3,208.00 | 3,208.50 | 291.0K |
| 13:50 | 3,208.70 | 3,208.90 | 3,208.40 | 3,208.60 | 131.1K |
| 13:55 | 3,208.50 | 3,208.50 | 3,207.80 | 3,207.90 | 132.0K |
| 14:00 | 3,208.00 | 3,208.00 | 3,205.20 | 3,205.20 | 208.5K |
| 14:05 | 3,205.10 | 3,205.10 | 3,204.10 | 3,204.60 | 233.8K |
| 14:10 | 3,203.80 | 3,204.20 | 3,201.80 | 3,202.70 | 291.1K |
| 14:15 | 3,202.80 | 3,202.90 | 3,201.00 | 3,201.00 | 150.6K |
| 14:20 | 3,201.10 | 3,202.90 | 3,201.10 | 3,202.90 | 150.8K |
| 14:25 | 3,202.20 | 3,202.20 | 3,201.40 | 3,202.20 | 192.9K |
| 14:30 | 3,202.10 | 3,202.10 | 3,201.10 | 3,201.50 | 219.7K |
| 14:35 | 3,201.80 | 3,202.60 | 3,201.80 | 3,202.20 | 139.8K |
| 14:40 | 3,202.40 | 3,202.50 | 3,202.10 | 3,202.10 | 143.2K |
| 14:45 | 3,202.30 | 3,203.60 | 3,202.00 | 3,203.50 | 403.8K |
| 14:50 | 3,202.90 | 3,202.90 | 3,201.00 | 3,201.10 | 247.8K |
| 14:55 | 3,200.80 | 3,200.80 | 3,198.30 | 3,198.50 | 384.8K |
| 15:00 | 3,199.40 | 3,201.50 | 3,199.30 | 3,201.50 | 179.5K |
| 15:05 | 3,201.50 | 3,201.50 | 3,200.50 | 3,201.30 | 273.7K |
| 15:10 | 3,201.30 | 3,201.30 | 3,199.70 | 3,199.80 | 341.7K |
| 15:15 | 3,199.30 | 3,199.30 | 3,197.80 | 3,198.00 | 272.3K |
| 15:20 | 3,198.10 | 3,198.70 | 3,198.00 | 3,198.00 | 292.6K |
| 15:25 | 3,197.30 | 3,198.20 | 3,197.30 | 3,198.20 | 301.2K |
| 15:30 | 3,197.30 | 3,199.50 | 3,196.40 | 3,199.50 | 507.3K |
| 15:35 | 3,198.50 | 3,198.70 | 3,197.70 | 3,198.70 | 276.7K |
| 15:40 | 3,199.20 | 3,202.30 | 3,199.20 | 3,202.30 | 336.4K |
| 15:45 | 3,201.30 | 3,204.80 | 3,200.80 | 3,204.80 | 283.7K |
| 15:50 | 3,204.60 | 3,205.80 | 3,204.60 | 3,205.30 | 572.3K |
| 15:55 | 3,204.70 | 3,206.70 | 3,204.50 | 3,205.70 | 393.4K |
| 16:00 | 3,204.50 | 3,204.50 | 3,202.20 | 3,202.20 | 271.8K |
| 16:05 | 3,202.00 | 3,203.40 | 3,202.00 | 3,202.20 | 273.3K |
| 16:10 | 3,201.50 | 3,201.50 | 3,200.10 | 3,201.00 | 280.4K |
| 16:15 | 3,202.10 | 3,202.70 | 3,201.20 | 3,202.70 | 326.3K |
| 16:20 | 3,202.70 | 3,203.70 | 3,202.70 | 3,203.20 | 239.5K |
| 16:25 | 3,202.70 | 3,204.50 | 3,202.60 | 3,204.50 | 288.4K |
| 16:30 | 3,205.00 | 3,206.00 | 3,205.00 | 3,205.90 | 445.0K |
| 16:35 | 3,206.40 | 3,207.10 | 3,206.40 | 3,207.10 | 339.2K |
| 16:40 | 3,206.70 | 3,208.00 | 3,206.70 | 3,208.00 | 561.1K |
| 16:45 | 3,208.00 | 3,208.00 | 3,207.40 | 3,207.80 | 434.3K |
| 16:50 | 3,207.90 | 3,208.30 | 3,207.70 | 3,207.90 | 351.8K |
| 16:55 | 3,207.80 | 3,208.70 | 3,207.80 | 3,208.50 | 479.4K |
| 17:00 | 3,208.30 | 3,208.30 | 3,206.20 | 3,206.60 | 648.8K |
| 17:05 | 3,206.60 | 3,207.00 | 3,205.00 | 3,205.00 | 527.7K |
| 17:10 | 3,205.90 | 3,207.00 | 3,205.90 | 3,206.90 | 610.0K |
| 17:15 | 3,207.50 | 3,207.90 | 3,207.10 | 3,207.90 | 387.6K |
| 17:20 | 3,208.00 | 3,208.00 | 3,206.90 | 3,207.20 | 644.3K |
| 17:25 | 3,207.00 | 3,207.20 | 3,206.00 | 3,206.00 | 1,061.7K |
| 17:35 | 3,209.40 | 3,209.40 | 3,209.40 | 3,209.40 | 0.0K |