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 | 3,760.20 | 3,777.80 | 3,760.20 | 3,777.80 | 3,012.4K |
| 09:05 | 3,778.90 | 3,781.70 | 3,775.40 | 3,776.70 | 834.6K |
| 09:10 | 3,775.50 | 3,775.50 | 3,771.40 | 3,774.40 | 1,064.8K |
| 09:15 | 3,775.60 | 3,785.10 | 3,775.60 | 3,785.10 | 746.3K |
| 09:20 | 3,785.60 | 3,785.60 | 3,781.20 | 3,783.90 | 378.6K |
| 09:25 | 3,783.60 | 3,783.60 | 3,777.10 | 3,779.10 | 743.2K |
| 09:30 | 3,778.20 | 3,778.20 | 3,772.80 | 3,772.80 | 425.2K |
| 09:35 | 3,773.10 | 3,774.80 | 3,771.70 | 3,774.80 | 858.7K |
| 09:40 | 3,775.00 | 3,775.60 | 3,774.40 | 3,775.60 | 187.7K |
| 09:45 | 3,774.40 | 3,776.00 | 3,773.00 | 3,774.90 | 425.7K |
| 09:50 | 3,773.20 | 3,774.90 | 3,771.60 | 3,774.90 | 504.7K |
| 09:55 | 3,774.50 | 3,775.10 | 3,772.90 | 3,775.10 | 217.4K |
| 10:00 | 3,775.80 | 3,775.90 | 3,773.00 | 3,773.00 | 711.9K |
| 10:05 | 3,772.80 | 3,772.90 | 3,772.00 | 3,772.40 | 523.8K |
| 10:10 | 3,773.00 | 3,773.80 | 3,771.70 | 3,771.70 | 352.6K |
| 10:15 | 3,771.90 | 3,772.60 | 3,770.40 | 3,772.60 | 355.7K |
| 10:20 | 3,772.50 | 3,772.50 | 3,765.80 | 3,766.20 | 457.1K |
| 10:25 | 3,766.20 | 3,766.30 | 3,765.30 | 3,766.00 | 286.3K |
| 10:30 | 3,766.50 | 3,768.80 | 3,765.10 | 3,768.80 | 326.9K |
| 10:35 | 3,769.90 | 3,769.90 | 3,764.00 | 3,764.00 | 389.9K |
| 10:40 | 3,764.50 | 3,764.80 | 3,760.40 | 3,760.40 | 436.3K |
| 10:45 | 3,760.10 | 3,760.10 | 3,751.80 | 3,751.80 | 1,211.5K |
| 10:50 | 3,753.50 | 3,753.50 | 3,750.90 | 3,751.00 | 1,283.7K |
| 10:55 | 3,749.30 | 3,754.00 | 3,749.30 | 3,753.30 | 827.9K |
| 11:00 | 3,754.00 | 3,756.90 | 3,753.70 | 3,756.50 | 397.1K |
| 11:05 | 3,756.50 | 3,757.90 | 3,755.60 | 3,757.30 | 455.0K |
| 11:10 | 3,758.50 | 3,761.80 | 3,758.50 | 3,761.50 | 312.9K |
| 11:15 | 3,762.40 | 3,762.40 | 3,762.10 | 3,762.40 | 311.9K |
| 11:20 | 3,761.90 | 3,763.30 | 3,761.90 | 3,762.00 | 242.9K |
| 11:25 | 3,762.20 | 3,762.20 | 3,760.20 | 3,760.20 | 192.7K |
| 11:30 | 3,760.40 | 3,761.80 | 3,760.40 | 3,760.80 | 171.9K |
| 11:35 | 3,761.20 | 3,763.60 | 3,761.20 | 3,763.60 | 265.6K |
| 11:40 | 3,764.10 | 3,766.90 | 3,763.20 | 3,766.90 | 332.8K |
| 11:45 | 3,767.80 | 3,767.80 | 3,765.70 | 3,765.70 | 323.5K |
| 11:50 | 3,764.70 | 3,765.70 | 3,762.40 | 3,762.40 | 225.1K |
| 11:55 | 3,762.70 | 3,763.10 | 3,762.20 | 3,762.50 | 465.0K |
| 12:00 | 3,762.80 | 3,764.80 | 3,762.80 | 3,764.30 | 176.3K |
| 12:05 | 3,764.30 | 3,765.80 | 3,764.20 | 3,765.80 | 142.3K |
| 12:10 | 3,765.80 | 3,767.30 | 3,765.80 | 3,766.70 | 202.0K |
| 12:15 | 3,767.20 | 3,770.70 | 3,767.20 | 3,769.50 | 437.3K |
| 12:20 | 3,769.40 | 3,769.40 | 3,767.20 | 3,768.20 | 190.2K |
| 12:25 | 3,768.30 | 3,770.10 | 3,768.30 | 3,769.90 | 138.6K |
| 12:30 | 3,770.20 | 3,772.70 | 3,770.20 | 3,772.70 | 301.4K |
| 12:35 | 3,772.50 | 3,773.90 | 3,771.90 | 3,773.90 | 146.8K |
| 12:40 | 3,773.90 | 3,777.90 | 3,773.90 | 3,777.90 | 158.7K |
| 12:45 | 3,778.10 | 3,778.40 | 3,776.00 | 3,777.40 | 179.3K |
| 12:50 | 3,777.60 | 3,778.60 | 3,777.40 | 3,778.00 | 250.8K |
| 12:55 | 3,778.80 | 3,781.10 | 3,778.80 | 3,781.10 | 492.5K |
| 13:00 | 3,781.70 | 3,783.10 | 3,781.60 | 3,782.50 | 211.7K |
| 13:05 | 3,782.60 | 3,782.60 | 3,781.10 | 3,781.10 | 198.6K |
| 13:10 | 3,780.90 | 3,781.00 | 3,779.30 | 3,780.20 | 102.4K |
| 13:15 | 3,780.60 | 3,782.90 | 3,780.60 | 3,782.50 | 146.4K |
| 13:20 | 3,782.60 | 3,782.60 | 3,779.90 | 3,779.90 | 135.0K |
| 13:25 | 3,779.80 | 3,780.40 | 3,779.70 | 3,779.80 | 108.6K |
| 13:30 | 3,778.80 | 3,778.80 | 3,776.90 | 3,776.90 | 274.8K |
| 13:35 | 3,776.70 | 3,776.80 | 3,773.90 | 3,773.90 | 253.3K |
| 13:40 | 3,774.20 | 3,774.50 | 3,772.80 | 3,773.20 | 314.8K |
| 13:45 | 3,773.20 | 3,773.20 | 3,768.40 | 3,770.50 | 431.7K |
| 13:50 | 3,770.50 | 3,771.30 | 3,770.50 | 3,771.00 | 296.4K |
| 13:55 | 3,771.50 | 3,772.20 | 3,769.10 | 3,769.10 | 188.3K |
| 14:00 | 3,767.80 | 3,767.80 | 3,764.30 | 3,764.30 | 535.6K |
| 14:05 | 3,764.30 | 3,773.30 | 3,764.30 | 3,773.20 | 764.1K |
| 14:10 | 3,772.50 | 3,772.50 | 3,770.00 | 3,770.90 | 167.8K |
| 14:15 | 3,772.00 | 3,772.40 | 3,771.60 | 3,772.30 | 141.2K |
| 14:20 | 3,772.10 | 3,772.20 | 3,771.10 | 3,771.10 | 158.4K |
| 14:25 | 3,770.00 | 3,771.50 | 3,770.00 | 3,770.20 | 147.7K |
| 14:30 | 3,769.50 | 3,772.00 | 3,769.50 | 3,770.90 | 233.5K |
| 14:35 | 3,770.60 | 3,772.10 | 3,770.00 | 3,772.10 | 174.8K |
| 14:40 | 3,772.20 | 3,772.20 | 3,767.70 | 3,767.70 | 103.6K |
| 14:45 | 3,767.20 | 3,767.20 | 3,765.80 | 3,765.80 | 202.6K |
| 14:50 | 3,765.50 | 3,766.20 | 3,762.60 | 3,762.60 | 234.2K |
| 14:55 | 3,762.80 | 3,762.80 | 3,760.70 | 3,761.40 | 348.3K |
| 15:00 | 3,761.80 | 3,763.50 | 3,761.40 | 3,762.50 | 238.8K |
| 15:05 | 3,762.50 | 3,762.80 | 3,759.00 | 3,759.90 | 361.2K |
| 15:10 | 3,759.60 | 3,759.60 | 3,756.50 | 3,756.50 | 567.2K |
| 15:15 | 3,756.40 | 3,759.00 | 3,756.40 | 3,758.40 | 289.2K |
| 15:20 | 3,759.70 | 3,761.20 | 3,759.50 | 3,760.90 | 218.3K |
| 15:25 | 3,760.10 | 3,761.60 | 3,760.10 | 3,761.60 | 231.5K |
| 15:30 | 3,763.30 | 3,763.30 | 3,757.60 | 3,758.00 | 316.8K |
| 15:35 | 3,757.60 | 3,757.60 | 3,755.90 | 3,756.80 | 165.8K |
| 15:40 | 3,756.80 | 3,757.10 | 3,755.50 | 3,756.40 | 151.5K |
| 15:45 | 3,756.30 | 3,756.40 | 3,754.60 | 3,755.00 | 164.0K |
| 15:50 | 3,755.00 | 3,755.00 | 3,753.80 | 3,753.80 | 283.9K |
| 15:55 | 3,754.00 | 3,754.00 | 3,750.90 | 3,750.90 | 351.7K |
| 16:00 | 3,751.50 | 3,751.80 | 3,750.60 | 3,750.80 | 419.2K |
| 16:05 | 3,752.00 | 3,754.50 | 3,752.00 | 3,752.60 | 234.4K |
| 16:10 | 3,756.10 | 3,757.10 | 3,755.90 | 3,756.70 | 375.7K |
| 16:15 | 3,756.10 | 3,757.30 | 3,756.10 | 3,757.00 | 466.4K |
| 16:20 | 3,757.50 | 3,758.80 | 3,757.20 | 3,758.80 | 350.5K |
| 16:25 | 3,759.90 | 3,763.00 | 3,759.70 | 3,762.70 | 311.9K |
| 16:30 | 3,762.90 | 3,764.10 | 3,762.90 | 3,763.80 | 158.4K |
| 16:35 | 3,763.40 | 3,766.50 | 3,763.40 | 3,766.00 | 317.0K |
| 16:40 | 3,766.30 | 3,766.30 | 3,762.50 | 3,762.70 | 371.8K |
| 16:45 | 3,762.10 | 3,762.60 | 3,760.80 | 3,760.80 | 326.6K |
| 16:50 | 3,760.60 | 3,760.60 | 3,758.70 | 3,759.10 | 227.6K |
| 16:55 | 3,759.30 | 3,759.70 | 3,757.70 | 3,758.40 | 272.9K |
| 17:00 | 3,758.30 | 3,760.30 | 3,758.10 | 3,760.30 | 238.7K |
| 17:05 | 3,760.10 | 3,762.00 | 3,760.10 | 3,760.50 | 302.3K |
| 17:10 | 3,760.80 | 3,760.80 | 3,759.60 | 3,760.10 | 327.4K |
| 17:15 | 3,760.30 | 3,760.30 | 3,758.00 | 3,758.30 | 460.7K |
| 17:20 | 3,758.70 | 3,759.50 | 3,758.20 | 3,759.50 | 429.8K |
| 17:25 | 3,758.40 | 3,760.60 | 3,758.40 | 3,760.10 | 726.9K |
| 17:35 | 3,756.40 | 3,756.40 | 3,756.40 | 3,756.40 | 0.0K |