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 | 3,556.20 | 3,562.80 | 3,556.20 | 3,562.80 | 2,729.5K |
| 09:05 | 3,564.20 | 3,564.20 | 3,561.50 | 3,561.50 | 537.0K |
| 09:10 | 3,561.20 | 3,561.20 | 3,554.00 | 3,554.00 | 872.8K |
| 09:15 | 3,553.80 | 3,555.20 | 3,551.10 | 3,551.10 | 825.2K |
| 09:20 | 3,551.90 | 3,551.90 | 3,549.00 | 3,549.00 | 634.9K |
| 09:25 | 3,550.20 | 3,552.70 | 3,550.20 | 3,550.70 | 382.9K |
| 09:30 | 3,552.20 | 3,552.20 | 3,548.20 | 3,550.30 | 494.6K |
| 09:35 | 3,550.80 | 3,551.20 | 3,547.50 | 3,547.50 | 695.5K |
| 09:40 | 3,548.00 | 3,551.60 | 3,548.00 | 3,551.60 | 312.9K |
| 09:45 | 3,550.80 | 3,556.50 | 3,550.80 | 3,556.50 | 977.2K |
| 09:50 | 3,556.10 | 3,557.10 | 3,553.60 | 3,557.10 | 573.3K |
| 09:55 | 3,556.40 | 3,557.90 | 3,556.40 | 3,557.00 | 266.8K |
| 10:00 | 3,556.20 | 3,561.50 | 3,556.20 | 3,561.50 | 426.1K |
| 10:05 | 3,561.40 | 3,564.60 | 3,560.80 | 3,564.60 | 380.0K |
| 10:10 | 3,564.10 | 3,564.60 | 3,563.50 | 3,564.10 | 501.2K |
| 10:15 | 3,563.90 | 3,565.20 | 3,563.50 | 3,565.20 | 313.3K |
| 10:20 | 3,566.00 | 3,566.00 | 3,563.80 | 3,565.00 | 314.5K |
| 10:25 | 3,565.00 | 3,565.10 | 3,564.00 | 3,564.60 | 497.2K |
| 10:30 | 3,565.00 | 3,567.10 | 3,565.00 | 3,567.10 | 413.4K |
| 10:35 | 3,567.10 | 3,569.20 | 3,567.00 | 3,567.20 | 457.3K |
| 10:40 | 3,566.80 | 3,567.40 | 3,566.20 | 3,566.90 | 292.0K |
| 10:45 | 3,567.60 | 3,569.00 | 3,567.60 | 3,568.40 | 285.7K |
| 10:50 | 3,568.40 | 3,568.70 | 3,567.70 | 3,568.70 | 406.9K |
| 10:55 | 3,568.70 | 3,568.70 | 3,567.40 | 3,568.30 | 440.7K |
| 11:00 | 3,568.30 | 3,569.50 | 3,567.70 | 3,569.50 | 126.5K |
| 11:05 | 3,568.20 | 3,569.90 | 3,568.20 | 3,568.50 | 347.4K |
| 11:10 | 3,569.40 | 3,570.10 | 3,568.40 | 3,570.10 | 574.5K |
| 11:15 | 3,569.80 | 3,569.80 | 3,568.30 | 3,568.60 | 242.5K |
| 11:20 | 3,568.90 | 3,569.80 | 3,568.40 | 3,568.40 | 257.7K |
| 11:25 | 3,568.40 | 3,569.50 | 3,567.50 | 3,569.50 | 172.9K |
| 11:30 | 3,569.90 | 3,570.90 | 3,569.40 | 3,570.90 | 393.4K |
| 11:35 | 3,570.70 | 3,571.60 | 3,570.40 | 3,571.00 | 320.6K |
| 11:40 | 3,571.30 | 3,572.50 | 3,570.50 | 3,571.70 | 307.0K |
| 11:45 | 3,571.40 | 3,572.10 | 3,570.60 | 3,572.10 | 250.2K |
| 11:50 | 3,572.20 | 3,572.20 | 3,570.20 | 3,571.00 | 131.1K |
| 11:55 | 3,571.50 | 3,571.50 | 3,569.80 | 3,570.40 | 227.6K |
| 12:00 | 3,570.70 | 3,571.30 | 3,570.10 | 3,571.00 | 288.0K |
| 12:05 | 3,571.30 | 3,572.90 | 3,571.30 | 3,571.50 | 310.7K |
| 12:10 | 3,571.60 | 3,573.50 | 3,571.50 | 3,573.50 | 288.6K |
| 12:15 | 3,573.60 | 3,573.70 | 3,573.00 | 3,573.70 | 268.8K |
| 12:20 | 3,574.10 | 3,575.30 | 3,574.10 | 3,575.30 | 298.0K |
| 12:25 | 3,575.60 | 3,575.70 | 3,574.50 | 3,575.30 | 233.8K |
| 12:30 | 3,575.30 | 3,577.30 | 3,575.30 | 3,577.30 | 1,001.0K |
| 12:35 | 3,577.50 | 3,577.50 | 3,576.60 | 3,576.70 | 293.5K |
| 12:40 | 3,577.00 | 3,577.00 | 3,575.10 | 3,575.10 | 312.9K |
| 12:45 | 3,575.30 | 3,575.60 | 3,574.70 | 3,574.70 | 368.7K |
| 12:50 | 3,574.60 | 3,574.90 | 3,574.50 | 3,574.90 | 173.5K |
| 12:55 | 3,574.60 | 3,574.70 | 3,572.90 | 3,573.40 | 385.5K |
| 13:00 | 3,573.40 | 3,573.40 | 3,571.40 | 3,571.50 | 302.0K |
| 13:05 | 3,570.80 | 3,571.90 | 3,570.70 | 3,570.70 | 232.1K |
| 13:10 | 3,570.60 | 3,570.60 | 3,566.90 | 3,566.90 | 318.6K |
| 13:15 | 3,566.70 | 3,567.30 | 3,566.40 | 3,567.30 | 226.7K |
| 13:20 | 3,567.30 | 3,569.10 | 3,567.30 | 3,569.10 | 131.3K |
| 13:25 | 3,569.70 | 3,571.70 | 3,569.40 | 3,571.70 | 161.4K |
| 13:30 | 3,571.70 | 3,572.50 | 3,571.70 | 3,571.90 | 332.0K |
| 13:35 | 3,571.50 | 3,571.90 | 3,571.10 | 3,571.60 | 122.8K |
| 13:40 | 3,571.20 | 3,571.90 | 3,571.20 | 3,571.70 | 111.9K |
| 13:45 | 3,571.60 | 3,571.80 | 3,571.50 | 3,571.70 | 182.3K |
| 13:50 | 3,572.10 | 3,573.60 | 3,572.10 | 3,573.20 | 253.7K |
| 13:55 | 3,573.70 | 3,573.90 | 3,572.30 | 3,573.30 | 198.5K |
| 14:00 | 3,573.40 | 3,573.60 | 3,572.70 | 3,572.90 | 155.8K |
| 14:05 | 3,572.80 | 3,574.10 | 3,572.20 | 3,572.20 | 211.5K |
| 14:10 | 3,572.30 | 3,573.80 | 3,572.30 | 3,573.80 | 165.4K |
| 14:15 | 3,574.10 | 3,574.10 | 3,573.50 | 3,573.90 | 325.9K |
| 14:20 | 3,573.10 | 3,573.80 | 3,572.90 | 3,573.80 | 944.7K |
| 14:25 | 3,574.50 | 3,575.10 | 3,574.20 | 3,574.40 | 330.8K |
| 14:30 | 3,574.70 | 3,575.10 | 3,573.70 | 3,573.70 | 289.5K |
| 14:35 | 3,574.10 | 3,574.70 | 3,574.10 | 3,574.70 | 533.8K |
| 14:40 | 3,575.60 | 3,577.40 | 3,575.60 | 3,577.40 | 356.3K |
| 14:45 | 3,577.60 | 3,577.60 | 3,577.10 | 3,577.10 | 216.7K |
| 14:50 | 3,577.30 | 3,578.20 | 3,577.30 | 3,578.10 | 218.4K |
| 14:55 | 3,578.00 | 3,578.00 | 3,576.80 | 3,577.30 | 278.4K |
| 15:00 | 3,577.60 | 3,578.40 | 3,576.40 | 3,576.40 | 175.2K |
| 15:05 | 3,575.60 | 3,575.60 | 3,572.80 | 3,573.10 | 698.4K |
| 15:10 | 3,572.60 | 3,573.10 | 3,572.50 | 3,572.80 | 310.2K |
| 15:15 | 3,572.80 | 3,575.60 | 3,572.80 | 3,575.20 | 560.4K |
| 15:20 | 3,575.10 | 3,575.40 | 3,574.00 | 3,574.00 | 81.3K |
| 15:25 | 3,574.70 | 3,576.30 | 3,574.60 | 3,576.10 | 399.2K |
| 15:30 | 3,575.20 | 3,575.20 | 3,572.90 | 3,573.80 | 339.3K |
| 15:35 | 3,573.70 | 3,573.70 | 3,570.20 | 3,570.60 | 326.0K |
| 15:40 | 3,569.80 | 3,570.70 | 3,568.00 | 3,568.40 | 381.2K |
| 15:45 | 3,568.60 | 3,568.80 | 3,567.20 | 3,567.20 | 256.0K |
| 15:50 | 3,567.20 | 3,567.30 | 3,564.80 | 3,565.40 | 510.9K |
| 15:55 | 3,564.50 | 3,564.80 | 3,559.80 | 3,560.40 | 1,054.3K |
| 16:00 | 3,560.80 | 3,561.30 | 3,557.50 | 3,558.10 | 714.8K |
| 16:05 | 3,558.30 | 3,560.10 | 3,556.70 | 3,559.10 | 1,334.0K |
| 16:10 | 3,560.80 | 3,561.60 | 3,560.80 | 3,561.10 | 422.8K |
| 16:15 | 3,561.50 | 3,563.80 | 3,561.50 | 3,563.80 | 377.4K |
| 16:20 | 3,564.40 | 3,565.20 | 3,564.00 | 3,565.10 | 763.9K |
| 16:25 | 3,565.50 | 3,565.80 | 3,564.80 | 3,565.40 | 346.0K |
| 16:30 | 3,564.10 | 3,567.30 | 3,564.10 | 3,566.50 | 459.4K |
| 16:35 | 3,566.60 | 3,567.60 | 3,566.10 | 3,567.50 | 305.8K |
| 16:40 | 3,567.00 | 3,567.10 | 3,565.80 | 3,567.10 | 296.7K |
| 16:45 | 3,567.50 | 3,567.50 | 3,565.20 | 3,566.30 | 318.0K |
| 16:50 | 3,567.40 | 3,567.70 | 3,566.90 | 3,567.30 | 312.9K |
| 16:55 | 3,566.30 | 3,566.30 | 3,565.10 | 3,565.40 | 377.7K |
| 17:00 | 3,565.50 | 3,567.30 | 3,565.20 | 3,567.30 | 380.3K |
| 17:05 | 3,566.40 | 3,570.10 | 3,566.40 | 3,570.00 | 767.5K |
| 17:10 | 3,568.70 | 3,570.80 | 3,568.70 | 3,569.90 | 1,481.3K |
| 17:15 | 3,569.80 | 3,570.90 | 3,569.80 | 3,570.20 | 956.8K |
| 17:20 | 3,570.00 | 3,570.50 | 3,569.60 | 3,570.50 | 678.9K |
| 17:25 | 3,571.20 | 3,572.60 | 3,571.00 | 3,572.40 | 1,187.0K |
| 17:35 | 3,572.60 | 3,572.60 | 3,572.60 | 3,572.60 | 0.0K |