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 | 3,501.50 | 3,503.00 | 3,500.60 | 3,500.60 | 1,952.2K |
| 09:05 | 3,500.00 | 3,500.00 | 3,496.00 | 3,496.00 | 587.9K |
| 09:10 | 3,495.00 | 3,498.30 | 3,495.00 | 3,497.00 | 477.2K |
| 09:15 | 3,497.30 | 3,498.70 | 3,497.30 | 3,498.00 | 477.0K |
| 09:20 | 3,499.10 | 3,500.20 | 3,497.30 | 3,497.30 | 653.0K |
| 09:25 | 3,497.10 | 3,498.40 | 3,497.10 | 3,497.60 | 348.9K |
| 09:30 | 3,498.00 | 3,500.60 | 3,498.00 | 3,500.20 | 480.2K |
| 09:35 | 3,500.00 | 3,503.20 | 3,499.90 | 3,503.20 | 646.5K |
| 09:40 | 3,502.90 | 3,504.50 | 3,502.90 | 3,503.30 | 741.9K |
| 09:45 | 3,503.00 | 3,503.00 | 3,502.00 | 3,502.70 | 265.4K |
| 09:50 | 3,503.10 | 3,503.40 | 3,502.20 | 3,502.80 | 269.0K |
| 09:55 | 3,502.70 | 3,506.60 | 3,502.70 | 3,506.60 | 544.7K |
| 10:00 | 3,506.40 | 3,507.50 | 3,505.90 | 3,506.70 | 1,129.7K |
| 10:05 | 3,506.80 | 3,508.60 | 3,506.80 | 3,508.60 | 586.5K |
| 10:10 | 3,508.80 | 3,510.00 | 3,508.20 | 3,510.00 | 1,320.2K |
| 10:15 | 3,509.70 | 3,509.70 | 3,507.50 | 3,507.50 | 743.3K |
| 10:20 | 3,507.10 | 3,508.40 | 3,507.10 | 3,508.00 | 431.7K |
| 10:25 | 3,507.40 | 3,508.90 | 3,507.40 | 3,507.90 | 1,009.1K |
| 10:30 | 3,506.70 | 3,507.50 | 3,506.40 | 3,506.50 | 676.8K |
| 10:35 | 3,506.40 | 3,506.70 | 3,504.10 | 3,504.10 | 427.4K |
| 10:40 | 3,505.00 | 3,506.20 | 3,504.90 | 3,506.20 | 1,128.8K |
| 10:45 | 3,506.10 | 3,506.30 | 3,505.80 | 3,505.80 | 551.1K |
| 10:50 | 3,505.50 | 3,505.50 | 3,503.90 | 3,504.30 | 261.6K |
| 10:55 | 3,504.70 | 3,505.40 | 3,504.70 | 3,505.30 | 217.9K |
| 11:00 | 3,505.90 | 3,505.90 | 3,505.00 | 3,505.40 | 314.8K |
| 11:05 | 3,505.40 | 3,506.20 | 3,505.40 | 3,505.80 | 443.2K |
| 11:10 | 3,506.20 | 3,507.00 | 3,505.30 | 3,506.90 | 367.7K |
| 11:15 | 3,507.30 | 3,508.70 | 3,507.20 | 3,508.70 | 255.6K |
| 11:20 | 3,508.70 | 3,509.60 | 3,508.30 | 3,509.00 | 581.6K |
| 11:25 | 3,508.80 | 3,509.50 | 3,508.60 | 3,508.80 | 470.3K |
| 11:30 | 3,508.50 | 3,508.50 | 3,506.00 | 3,506.50 | 487.3K |
| 11:35 | 3,505.10 | 3,505.10 | 3,502.10 | 3,502.10 | 468.8K |
| 11:40 | 3,502.40 | 3,502.60 | 3,501.90 | 3,502.60 | 391.2K |
| 11:45 | 3,502.80 | 3,502.80 | 3,501.30 | 3,501.60 | 166.7K |
| 11:50 | 3,502.10 | 3,502.10 | 3,500.70 | 3,501.10 | 843.4K |
| 11:55 | 3,501.20 | 3,504.50 | 3,501.20 | 3,504.20 | 563.2K |
| 12:00 | 3,504.40 | 3,505.60 | 3,504.40 | 3,505.10 | 236.0K |
| 12:05 | 3,504.90 | 3,506.00 | 3,504.10 | 3,504.10 | 475.2K |
| 12:10 | 3,504.10 | 3,504.80 | 3,503.90 | 3,504.80 | 203.5K |
| 12:15 | 3,504.80 | 3,506.70 | 3,504.80 | 3,506.40 | 190.4K |
| 12:20 | 3,506.30 | 3,507.20 | 3,505.80 | 3,507.20 | 186.3K |
| 12:25 | 3,507.50 | 3,509.30 | 3,507.50 | 3,509.30 | 175.8K |
| 12:30 | 3,509.30 | 3,510.20 | 3,509.10 | 3,509.90 | 219.8K |
| 12:35 | 3,510.00 | 3,510.60 | 3,509.50 | 3,509.50 | 150.7K |
| 12:40 | 3,509.70 | 3,511.20 | 3,509.60 | 3,511.20 | 294.4K |
| 12:45 | 3,512.00 | 3,513.10 | 3,512.00 | 3,512.60 | 460.5K |
| 12:50 | 3,513.00 | 3,513.90 | 3,513.00 | 3,513.90 | 404.4K |
| 12:55 | 3,513.30 | 3,513.70 | 3,512.80 | 3,513.70 | 258.4K |
| 13:00 | 3,514.60 | 3,514.60 | 3,512.80 | 3,512.80 | 305.8K |
| 13:05 | 3,512.20 | 3,512.30 | 3,511.70 | 3,511.80 | 297.9K |
| 13:10 | 3,512.00 | 3,512.80 | 3,511.70 | 3,511.70 | 101.5K |
| 13:15 | 3,511.70 | 3,512.10 | 3,511.50 | 3,512.10 | 102.0K |
| 13:20 | 3,511.40 | 3,512.30 | 3,511.10 | 3,511.90 | 399.6K |
| 13:25 | 3,511.70 | 3,511.70 | 3,510.60 | 3,511.00 | 674.4K |
| 13:30 | 3,511.20 | 3,511.20 | 3,509.90 | 3,510.90 | 204.6K |
| 13:35 | 3,510.10 | 3,510.50 | 3,510.10 | 3,510.40 | 286.4K |
| 13:40 | 3,511.40 | 3,512.20 | 3,511.30 | 3,512.10 | 232.4K |
| 13:45 | 3,512.00 | 3,512.10 | 3,511.60 | 3,511.60 | 276.7K |
| 13:50 | 3,511.40 | 3,511.50 | 3,510.30 | 3,510.50 | 191.0K |
| 13:55 | 3,510.50 | 3,510.60 | 3,510.00 | 3,510.10 | 203.4K |
| 14:00 | 3,510.70 | 3,512.30 | 3,510.70 | 3,511.80 | 560.8K |
| 14:05 | 3,512.30 | 3,512.50 | 3,511.90 | 3,512.40 | 388.0K |
| 14:10 | 3,512.50 | 3,512.50 | 3,511.70 | 3,511.70 | 154.1K |
| 14:15 | 3,511.80 | 3,512.20 | 3,511.50 | 3,511.80 | 405.7K |
| 14:20 | 3,511.80 | 3,512.70 | 3,511.50 | 3,512.70 | 271.0K |
| 14:25 | 3,513.20 | 3,513.20 | 3,511.20 | 3,511.20 | 157.0K |
| 14:30 | 3,512.10 | 3,512.40 | 3,511.40 | 3,511.50 | 625.7K |
| 14:35 | 3,511.10 | 3,511.20 | 3,510.30 | 3,511.00 | 431.7K |
| 14:40 | 3,511.00 | 3,511.80 | 3,511.00 | 3,511.30 | 245.0K |
| 14:45 | 3,511.00 | 3,511.40 | 3,511.00 | 3,511.00 | 240.5K |
| 14:50 | 3,511.00 | 3,511.70 | 3,511.00 | 3,511.70 | 197.3K |
| 14:55 | 3,511.70 | 3,512.40 | 3,511.20 | 3,511.30 | 567.0K |
| 15:00 | 3,511.70 | 3,514.10 | 3,511.60 | 3,513.50 | 640.7K |
| 15:05 | 3,513.50 | 3,513.70 | 3,512.40 | 3,512.40 | 210.2K |
| 15:10 | 3,512.30 | 3,513.00 | 3,511.90 | 3,513.00 | 166.3K |
| 15:15 | 3,513.20 | 3,514.30 | 3,512.70 | 3,514.30 | 250.6K |
| 15:20 | 3,514.40 | 3,515.60 | 3,514.30 | 3,515.60 | 197.8K |
| 15:25 | 3,515.60 | 3,516.60 | 3,515.50 | 3,516.60 | 264.0K |
| 15:30 | 3,516.40 | 3,516.40 | 3,515.00 | 3,515.70 | 552.6K |
| 15:35 | 3,516.20 | 3,518.40 | 3,516.20 | 3,517.90 | 661.5K |
| 15:40 | 3,518.20 | 3,520.00 | 3,517.30 | 3,519.30 | 1,031.6K |
| 15:45 | 3,519.10 | 3,519.30 | 3,517.60 | 3,518.00 | 1,292.8K |
| 15:50 | 3,518.40 | 3,519.60 | 3,518.40 | 3,519.30 | 514.3K |
| 15:55 | 3,518.80 | 3,518.80 | 3,516.50 | 3,516.90 | 512.7K |
| 16:00 | 3,516.70 | 3,516.70 | 3,515.00 | 3,515.10 | 978.3K |
| 16:05 | 3,514.70 | 3,515.20 | 3,513.40 | 3,514.10 | 370.8K |
| 16:10 | 3,514.40 | 3,515.10 | 3,513.00 | 3,513.40 | 346.5K |
| 16:15 | 3,513.40 | 3,513.40 | 3,511.40 | 3,511.60 | 596.0K |
| 16:20 | 3,511.40 | 3,511.40 | 3,509.80 | 3,510.40 | 323.1K |
| 16:25 | 3,510.00 | 3,510.60 | 3,510.00 | 3,510.10 | 219.7K |
| 16:30 | 3,510.50 | 3,511.40 | 3,510.50 | 3,511.40 | 276.2K |
| 16:35 | 3,512.10 | 3,513.30 | 3,512.10 | 3,513.20 | 274.3K |
| 16:40 | 3,513.50 | 3,513.50 | 3,512.50 | 3,512.50 | 430.1K |
| 16:45 | 3,512.90 | 3,513.50 | 3,512.70 | 3,513.50 | 632.2K |
| 16:50 | 3,513.70 | 3,514.40 | 3,513.70 | 3,514.40 | 721.2K |
| 16:55 | 3,515.20 | 3,516.30 | 3,515.20 | 3,515.80 | 416.3K |
| 17:00 | 3,516.20 | 3,516.50 | 3,515.80 | 3,515.90 | 414.0K |
| 17:05 | 3,516.20 | 3,516.20 | 3,514.00 | 3,514.00 | 590.9K |
| 17:10 | 3,514.00 | 3,514.90 | 3,513.30 | 3,513.90 | 362.8K |
| 17:15 | 3,513.70 | 3,513.80 | 3,512.90 | 3,513.00 | 405.4K |
| 17:20 | 3,512.60 | 3,513.00 | 3,512.30 | 3,512.80 | 508.9K |
| 17:25 | 3,513.10 | 3,514.80 | 3,513.10 | 3,513.50 | 1,025.2K |
| 17:35 | 3,514.30 | 3,514.30 | 3,514.30 | 3,514.30 | 0.0K |