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 | 3,531.80 | 3,539.90 | 3,531.80 | 3,539.80 | 1,948.2K |
| 09:05 | 3,540.90 | 3,541.60 | 3,538.40 | 3,538.40 | 414.0K |
| 09:10 | 3,536.90 | 3,536.90 | 3,532.70 | 3,532.80 | 453.9K |
| 09:15 | 3,532.20 | 3,533.00 | 3,531.00 | 3,531.90 | 623.5K |
| 09:20 | 3,530.90 | 3,533.90 | 3,530.90 | 3,531.70 | 543.5K |
| 09:25 | 3,529.30 | 3,529.30 | 3,527.30 | 3,528.40 | 663.1K |
| 09:30 | 3,528.60 | 3,531.40 | 3,528.60 | 3,530.60 | 802.9K |
| 09:35 | 3,532.40 | 3,532.40 | 3,528.60 | 3,529.90 | 914.1K |
| 09:40 | 3,529.30 | 3,536.40 | 3,528.60 | 3,536.40 | 1,284.2K |
| 09:45 | 3,537.90 | 3,537.90 | 3,534.90 | 3,535.50 | 530.8K |
| 09:50 | 3,534.70 | 3,535.90 | 3,534.20 | 3,534.60 | 313.2K |
| 09:55 | 3,534.60 | 3,537.00 | 3,534.60 | 3,536.40 | 381.5K |
| 10:00 | 3,537.60 | 3,538.90 | 3,534.90 | 3,534.90 | 805.4K |
| 10:05 | 3,535.50 | 3,537.30 | 3,535.50 | 3,537.20 | 464.4K |
| 10:10 | 3,538.00 | 3,539.40 | 3,537.50 | 3,537.70 | 384.6K |
| 10:15 | 3,537.80 | 3,538.30 | 3,536.80 | 3,537.50 | 308.1K |
| 10:20 | 3,538.20 | 3,539.90 | 3,537.70 | 3,538.80 | 288.2K |
| 10:25 | 3,539.10 | 3,539.10 | 3,537.20 | 3,537.50 | 296.3K |
| 10:30 | 3,538.00 | 3,538.50 | 3,536.70 | 3,538.50 | 379.9K |
| 10:35 | 3,539.40 | 3,541.40 | 3,539.40 | 3,541.00 | 389.0K |
| 10:40 | 3,540.30 | 3,540.60 | 3,538.70 | 3,540.60 | 218.0K |
| 10:45 | 3,541.10 | 3,541.10 | 3,540.30 | 3,540.40 | 250.7K |
| 10:50 | 3,540.70 | 3,540.70 | 3,539.40 | 3,540.20 | 229.7K |
| 10:55 | 3,539.50 | 3,540.70 | 3,539.50 | 3,540.30 | 256.5K |
| 11:00 | 3,540.80 | 3,541.80 | 3,539.90 | 3,539.90 | 132.9K |
| 11:05 | 3,540.50 | 3,541.30 | 3,540.40 | 3,541.20 | 143.0K |
| 11:10 | 3,541.40 | 3,543.00 | 3,541.40 | 3,542.90 | 418.6K |
| 11:15 | 3,542.80 | 3,542.80 | 3,541.70 | 3,542.70 | 615.1K |
| 11:20 | 3,542.50 | 3,542.50 | 3,540.60 | 3,541.00 | 389.3K |
| 11:25 | 3,540.50 | 3,540.50 | 3,539.30 | 3,540.30 | 245.4K |
| 11:30 | 3,540.20 | 3,542.10 | 3,539.90 | 3,542.10 | 318.1K |
| 11:35 | 3,542.00 | 3,542.20 | 3,541.40 | 3,541.80 | 190.7K |
| 11:40 | 3,542.00 | 3,542.50 | 3,541.10 | 3,541.30 | 300.3K |
| 11:45 | 3,541.50 | 3,542.00 | 3,541.30 | 3,541.30 | 180.1K |
| 11:50 | 3,539.80 | 3,540.90 | 3,539.80 | 3,540.90 | 815.4K |
| 11:55 | 3,541.20 | 3,541.50 | 3,540.30 | 3,541.30 | 128.5K |
| 12:00 | 3,542.10 | 3,542.80 | 3,541.80 | 3,542.00 | 567.7K |
| 12:05 | 3,542.00 | 3,542.80 | 3,541.40 | 3,541.50 | 293.8K |
| 12:10 | 3,541.10 | 3,541.70 | 3,541.10 | 3,541.70 | 140.2K |
| 12:15 | 3,541.50 | 3,542.70 | 3,541.20 | 3,541.90 | 169.2K |
| 12:20 | 3,542.10 | 3,542.90 | 3,542.00 | 3,542.00 | 109.8K |
| 12:25 | 3,541.60 | 3,544.70 | 3,541.60 | 3,544.70 | 228.4K |
| 12:30 | 3,544.90 | 3,544.90 | 3,543.80 | 3,543.80 | 324.6K |
| 12:35 | 3,543.70 | 3,543.70 | 3,542.70 | 3,543.30 | 109.1K |
| 12:40 | 3,543.30 | 3,544.20 | 3,543.30 | 3,543.60 | 586.9K |
| 12:45 | 3,543.90 | 3,544.70 | 3,543.90 | 3,544.70 | 138.7K |
| 12:50 | 3,544.90 | 3,546.00 | 3,544.90 | 3,545.70 | 340.1K |
| 12:55 | 3,545.70 | 3,546.00 | 3,544.90 | 3,545.50 | 281.7K |
| 13:00 | 3,545.50 | 3,549.30 | 3,545.50 | 3,549.30 | 259.3K |
| 13:05 | 3,549.10 | 3,549.10 | 3,547.80 | 3,547.80 | 280.8K |
| 13:10 | 3,547.90 | 3,547.90 | 3,546.20 | 3,547.00 | 163.6K |
| 13:15 | 3,547.00 | 3,547.00 | 3,545.40 | 3,545.50 | 140.4K |
| 13:20 | 3,545.90 | 3,546.20 | 3,545.70 | 3,546.10 | 319.3K |
| 13:25 | 3,546.10 | 3,546.70 | 3,545.40 | 3,545.50 | 161.7K |
| 13:30 | 3,545.70 | 3,545.90 | 3,545.20 | 3,545.40 | 118.2K |
| 13:35 | 3,545.50 | 3,545.50 | 3,544.70 | 3,544.90 | 178.6K |
| 13:40 | 3,544.80 | 3,545.30 | 3,543.90 | 3,544.20 | 156.8K |
| 13:45 | 3,543.40 | 3,543.90 | 3,542.90 | 3,543.90 | 270.1K |
| 13:50 | 3,544.20 | 3,544.40 | 3,543.20 | 3,543.40 | 115.0K |
| 13:55 | 3,543.20 | 3,545.30 | 3,542.80 | 3,545.10 | 320.7K |
| 14:00 | 3,545.50 | 3,546.10 | 3,545.30 | 3,545.60 | 122.9K |
| 14:05 | 3,545.40 | 3,546.00 | 3,545.10 | 3,545.20 | 172.9K |
| 14:10 | 3,545.40 | 3,545.60 | 3,543.60 | 3,543.60 | 439.9K |
| 14:15 | 3,543.60 | 3,544.30 | 3,543.20 | 3,543.20 | 274.7K |
| 14:20 | 3,542.90 | 3,542.90 | 3,541.20 | 3,542.20 | 189.1K |
| 14:25 | 3,543.10 | 3,543.10 | 3,541.30 | 3,542.20 | 396.2K |
| 14:30 | 3,542.10 | 3,542.50 | 3,541.10 | 3,542.50 | 723.6K |
| 14:35 | 3,542.50 | 3,542.50 | 3,541.10 | 3,541.30 | 254.1K |
| 14:40 | 3,541.20 | 3,541.30 | 3,539.30 | 3,539.50 | 176.8K |
| 14:45 | 3,539.40 | 3,540.60 | 3,539.30 | 3,540.30 | 217.1K |
| 14:50 | 3,540.50 | 3,540.70 | 3,540.00 | 3,540.50 | 666.7K |
| 14:55 | 3,540.50 | 3,541.70 | 3,540.20 | 3,541.40 | 221.6K |
| 15:00 | 3,541.20 | 3,541.70 | 3,541.00 | 3,541.40 | 285.2K |
| 15:05 | 3,541.50 | 3,543.70 | 3,541.50 | 3,543.30 | 284.2K |
| 15:10 | 3,543.90 | 3,545.00 | 3,543.20 | 3,545.00 | 200.1K |
| 15:15 | 3,544.40 | 3,544.80 | 3,543.40 | 3,543.40 | 332.2K |
| 15:20 | 3,543.10 | 3,544.10 | 3,542.70 | 3,543.10 | 233.2K |
| 15:25 | 3,543.40 | 3,544.80 | 3,543.30 | 3,544.20 | 279.9K |
| 15:30 | 3,543.90 | 3,543.90 | 3,542.40 | 3,542.70 | 683.3K |
| 15:35 | 3,542.60 | 3,543.60 | 3,542.30 | 3,543.10 | 478.6K |
| 15:40 | 3,542.30 | 3,542.30 | 3,541.40 | 3,542.00 | 159.5K |
| 15:45 | 3,541.80 | 3,545.90 | 3,541.80 | 3,545.10 | 436.7K |
| 15:50 | 3,544.80 | 3,544.80 | 3,542.90 | 3,543.60 | 309.8K |
| 15:55 | 3,544.00 | 3,544.00 | 3,541.50 | 3,542.80 | 286.8K |
| 16:00 | 3,542.90 | 3,547.80 | 3,542.90 | 3,546.80 | 1,386.8K |
| 16:05 | 3,547.20 | 3,547.80 | 3,546.80 | 3,547.30 | 330.5K |
| 16:10 | 3,547.30 | 3,547.80 | 3,547.10 | 3,547.50 | 335.4K |
| 16:15 | 3,547.10 | 3,547.10 | 3,546.20 | 3,546.90 | 290.6K |
| 16:20 | 3,547.00 | 3,547.30 | 3,546.40 | 3,547.30 | 241.3K |
| 16:25 | 3,547.70 | 3,549.80 | 3,546.70 | 3,549.80 | 939.0K |
| 16:30 | 3,550.30 | 3,552.30 | 3,550.30 | 3,552.00 | 377.3K |
| 16:35 | 3,551.70 | 3,554.70 | 3,551.70 | 3,554.70 | 465.9K |
| 16:40 | 3,555.30 | 3,556.50 | 3,554.90 | 3,555.20 | 627.6K |
| 16:45 | 3,555.10 | 3,556.00 | 3,555.00 | 3,556.00 | 316.7K |
| 16:50 | 3,556.50 | 3,556.80 | 3,556.20 | 3,556.30 | 273.8K |
| 16:55 | 3,556.70 | 3,557.70 | 3,556.70 | 3,557.70 | 254.8K |
| 17:00 | 3,557.20 | 3,557.40 | 3,556.60 | 3,556.60 | 482.7K |
| 17:05 | 3,556.80 | 3,556.80 | 3,555.70 | 3,555.80 | 302.1K |
| 17:10 | 3,555.70 | 3,556.70 | 3,555.70 | 3,556.30 | 597.8K |
| 17:15 | 3,556.80 | 3,556.90 | 3,554.50 | 3,555.30 | 501.0K |
| 17:20 | 3,555.10 | 3,555.10 | 3,554.20 | 3,554.20 | 710.6K |
| 17:25 | 3,553.00 | 3,553.50 | 3,552.50 | 3,552.50 | 883.7K |
| 17:35 | 3,554.70 | 3,554.70 | 3,554.70 | 3,554.70 | 0.0K |