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 | 3,544.70 | 3,552.10 | 3,544.70 | 3,550.70 | 2,218.7K |
| 09:05 | 3,549.50 | 3,551.10 | 3,548.90 | 3,549.60 | 565.4K |
| 09:10 | 3,548.70 | 3,552.70 | 3,548.20 | 3,551.40 | 491.7K |
| 09:15 | 3,547.20 | 3,548.00 | 3,545.00 | 3,546.50 | 668.9K |
| 09:20 | 3,546.80 | 3,547.00 | 3,544.00 | 3,547.00 | 755.3K |
| 09:25 | 3,546.50 | 3,548.50 | 3,546.50 | 3,548.50 | 738.0K |
| 09:30 | 3,550.70 | 3,550.70 | 3,547.10 | 3,547.10 | 492.1K |
| 09:35 | 3,547.20 | 3,547.20 | 3,543.30 | 3,543.30 | 574.6K |
| 09:40 | 3,543.60 | 3,544.10 | 3,543.30 | 3,543.70 | 295.1K |
| 09:45 | 3,543.80 | 3,543.80 | 3,540.90 | 3,542.30 | 621.1K |
| 09:50 | 3,540.80 | 3,542.30 | 3,540.80 | 3,542.20 | 489.7K |
| 09:55 | 3,542.10 | 3,542.60 | 3,541.30 | 3,541.30 | 367.4K |
| 10:00 | 3,541.70 | 3,543.50 | 3,541.50 | 3,542.50 | 419.0K |
| 10:05 | 3,542.10 | 3,542.10 | 3,538.60 | 3,538.60 | 230.7K |
| 10:10 | 3,539.40 | 3,545.20 | 3,539.40 | 3,544.40 | 530.1K |
| 10:15 | 3,544.70 | 3,546.70 | 3,544.40 | 3,546.70 | 334.8K |
| 10:20 | 3,547.10 | 3,547.10 | 3,544.80 | 3,545.30 | 357.4K |
| 10:25 | 3,544.40 | 3,545.20 | 3,544.40 | 3,545.10 | 162.4K |
| 10:30 | 3,544.50 | 3,546.20 | 3,544.50 | 3,546.20 | 317.1K |
| 10:35 | 3,546.10 | 3,547.20 | 3,546.00 | 3,547.20 | 494.4K |
| 10:40 | 3,547.00 | 3,547.00 | 3,544.10 | 3,544.30 | 563.8K |
| 10:45 | 3,543.70 | 3,545.20 | 3,542.20 | 3,542.30 | 414.2K |
| 10:50 | 3,542.40 | 3,542.90 | 3,541.20 | 3,542.10 | 417.0K |
| 10:55 | 3,541.70 | 3,541.90 | 3,541.10 | 3,541.30 | 341.7K |
| 11:00 | 3,542.00 | 3,542.00 | 3,540.90 | 3,541.90 | 325.8K |
| 11:05 | 3,542.10 | 3,543.10 | 3,542.10 | 3,542.80 | 287.4K |
| 11:10 | 3,543.00 | 3,543.60 | 3,542.90 | 3,543.10 | 240.9K |
| 11:15 | 3,543.60 | 3,544.60 | 3,543.20 | 3,544.60 | 249.5K |
| 11:20 | 3,544.80 | 3,545.50 | 3,544.40 | 3,545.50 | 246.6K |
| 11:25 | 3,545.60 | 3,546.80 | 3,545.20 | 3,546.80 | 346.5K |
| 11:30 | 3,547.20 | 3,549.90 | 3,547.20 | 3,549.90 | 219.1K |
| 11:35 | 3,550.60 | 3,551.70 | 3,550.50 | 3,551.50 | 311.8K |
| 11:40 | 3,552.00 | 3,552.50 | 3,551.10 | 3,552.50 | 463.3K |
| 11:45 | 3,552.20 | 3,552.60 | 3,550.10 | 3,550.10 | 339.6K |
| 11:50 | 3,549.40 | 3,554.40 | 3,549.40 | 3,553.70 | 2,233.0K |
| 11:55 | 3,553.60 | 3,553.80 | 3,550.70 | 3,550.70 | 1,965.8K |
| 12:00 | 3,549.40 | 3,550.40 | 3,549.10 | 3,550.40 | 277.9K |
| 12:05 | 3,550.60 | 3,552.70 | 3,550.60 | 3,552.10 | 433.8K |
| 12:10 | 3,552.30 | 3,554.20 | 3,552.30 | 3,554.10 | 548.5K |
| 12:15 | 3,555.50 | 3,556.60 | 3,555.50 | 3,555.90 | 365.2K |
| 12:20 | 3,555.80 | 3,556.30 | 3,555.20 | 3,555.60 | 265.0K |
| 12:25 | 3,555.60 | 3,555.60 | 3,554.00 | 3,554.30 | 148.4K |
| 12:30 | 3,554.50 | 3,554.60 | 3,554.00 | 3,554.20 | 200.2K |
| 12:35 | 3,554.20 | 3,555.30 | 3,553.60 | 3,553.60 | 343.5K |
| 12:40 | 3,553.60 | 3,553.60 | 3,550.40 | 3,550.40 | 285.9K |
| 12:45 | 3,550.40 | 3,550.90 | 3,550.20 | 3,550.30 | 135.8K |
| 12:50 | 3,550.40 | 3,551.40 | 3,549.90 | 3,551.30 | 178.5K |
| 12:55 | 3,551.00 | 3,551.00 | 3,550.20 | 3,550.40 | 145.3K |
| 13:00 | 3,550.40 | 3,550.40 | 3,549.20 | 3,549.50 | 155.6K |
| 13:05 | 3,549.40 | 3,549.40 | 3,547.70 | 3,547.80 | 158.3K |
| 13:10 | 3,548.00 | 3,548.70 | 3,547.80 | 3,548.60 | 227.1K |
| 13:15 | 3,548.70 | 3,548.70 | 3,547.50 | 3,547.50 | 198.7K |
| 13:20 | 3,547.80 | 3,548.00 | 3,546.40 | 3,546.50 | 243.8K |
| 13:25 | 3,546.80 | 3,549.40 | 3,546.80 | 3,549.40 | 371.5K |
| 13:30 | 3,548.80 | 3,548.80 | 3,547.70 | 3,547.80 | 153.2K |
| 13:35 | 3,548.20 | 3,550.00 | 3,548.20 | 3,549.60 | 194.6K |
| 13:40 | 3,549.80 | 3,549.90 | 3,549.30 | 3,549.30 | 106.1K |
| 13:45 | 3,549.40 | 3,550.20 | 3,549.40 | 3,549.90 | 223.6K |
| 13:50 | 3,549.60 | 3,550.70 | 3,549.60 | 3,550.70 | 357.5K |
| 13:55 | 3,550.30 | 3,551.40 | 3,550.10 | 3,551.40 | 398.8K |
| 14:00 | 3,551.40 | 3,551.90 | 3,551.20 | 3,551.50 | 174.2K |
| 14:05 | 3,551.20 | 3,551.90 | 3,551.10 | 3,551.50 | 246.2K |
| 14:10 | 3,551.60 | 3,552.00 | 3,551.30 | 3,551.30 | 520.3K |
| 14:15 | 3,550.60 | 3,551.40 | 3,549.70 | 3,550.50 | 563.4K |
| 14:20 | 3,550.50 | 3,550.80 | 3,550.40 | 3,550.60 | 71.8K |
| 14:25 | 3,550.70 | 3,550.70 | 3,550.10 | 3,550.60 | 121.0K |
| 14:30 | 3,550.70 | 3,550.80 | 3,548.50 | 3,549.40 | 220.8K |
| 14:35 | 3,549.50 | 3,549.50 | 3,548.10 | 3,548.10 | 164.3K |
| 14:40 | 3,548.30 | 3,548.40 | 3,547.80 | 3,547.90 | 376.3K |
| 14:45 | 3,547.60 | 3,548.00 | 3,547.10 | 3,548.00 | 141.4K |
| 14:50 | 3,548.70 | 3,548.90 | 3,548.30 | 3,548.40 | 227.8K |
| 14:55 | 3,548.50 | 3,548.70 | 3,548.10 | 3,548.40 | 92.5K |
| 15:00 | 3,547.90 | 3,548.60 | 3,547.90 | 3,548.30 | 328.9K |
| 15:05 | 3,547.70 | 3,548.10 | 3,547.20 | 3,547.80 | 584.6K |
| 15:10 | 3,547.90 | 3,547.90 | 3,547.30 | 3,547.30 | 366.2K |
| 15:15 | 3,546.60 | 3,546.60 | 3,544.90 | 3,545.10 | 289.9K |
| 15:20 | 3,545.30 | 3,545.30 | 3,544.60 | 3,545.20 | 205.8K |
| 15:25 | 3,545.10 | 3,545.50 | 3,542.40 | 3,543.00 | 425.1K |
| 15:30 | 3,542.40 | 3,542.50 | 3,540.60 | 3,540.60 | 472.0K |
| 15:35 | 3,540.90 | 3,540.90 | 3,538.10 | 3,538.10 | 407.3K |
| 15:40 | 3,538.50 | 3,540.10 | 3,537.40 | 3,537.40 | 354.0K |
| 15:45 | 3,537.70 | 3,538.50 | 3,537.30 | 3,538.40 | 294.8K |
| 15:50 | 3,538.40 | 3,539.60 | 3,537.80 | 3,539.00 | 297.2K |
| 15:55 | 3,539.50 | 3,539.50 | 3,537.70 | 3,539.40 | 268.1K |
| 16:00 | 3,540.00 | 3,540.50 | 3,538.90 | 3,539.20 | 559.9K |
| 16:05 | 3,537.30 | 3,539.10 | 3,537.30 | 3,539.10 | 385.6K |
| 16:10 | 3,539.90 | 3,539.90 | 3,535.70 | 3,535.70 | 453.3K |
| 16:15 | 3,536.60 | 3,537.40 | 3,535.40 | 3,536.20 | 774.9K |
| 16:20 | 3,537.30 | 3,537.30 | 3,534.40 | 3,535.30 | 1,350.0K |
| 16:25 | 3,536.30 | 3,536.30 | 3,532.60 | 3,532.60 | 940.3K |
| 16:30 | 3,534.30 | 3,534.60 | 3,532.90 | 3,533.10 | 1,015.6K |
| 16:35 | 3,535.50 | 3,535.50 | 3,532.40 | 3,533.20 | 803.1K |
| 16:40 | 3,533.90 | 3,535.10 | 3,532.80 | 3,534.00 | 686.4K |
| 16:45 | 3,534.20 | 3,536.50 | 3,534.20 | 3,536.10 | 583.6K |
| 16:50 | 3,536.20 | 3,538.70 | 3,536.20 | 3,538.70 | 321.8K |
| 16:55 | 3,539.40 | 3,540.20 | 3,539.40 | 3,539.90 | 339.0K |
| 17:00 | 3,539.60 | 3,542.00 | 3,539.60 | 3,542.00 | 507.9K |
| 17:05 | 3,541.90 | 3,542.40 | 3,541.40 | 3,542.40 | 509.1K |
| 17:10 | 3,542.70 | 3,543.90 | 3,542.40 | 3,543.80 | 674.2K |
| 17:15 | 3,543.20 | 3,544.90 | 3,543.20 | 3,544.90 | 868.1K |
| 17:20 | 3,545.20 | 3,546.30 | 3,545.20 | 3,546.10 | 689.6K |
| 17:25 | 3,546.40 | 3,549.20 | 3,546.40 | 3,548.00 | 1,155.2K |
| 17:35 | 3,550.60 | 3,550.60 | 3,550.60 | 3,550.60 | 0.0K |