4,359.10
最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 3,996.70 | 3,996.70 | 3,988.80 | 3,988.80 | 1,931.2K |
| 09:05 | 3,988.40 | 3,988.40 | 3,983.40 | 3,983.40 | 848.1K |
| 09:10 | 3,983.80 | 3,984.00 | 3,981.40 | 3,981.40 | 554.4K |
| 09:15 | 3,979.60 | 3,979.60 | 3,971.40 | 3,974.70 | 732.8K |
| 09:20 | 3,975.20 | 3,980.00 | 3,973.60 | 3,980.00 | 538.1K |
| 09:25 | 3,980.20 | 3,982.10 | 3,979.90 | 3,981.90 | 709.3K |
| 09:30 | 3,981.70 | 3,983.40 | 3,981.60 | 3,983.40 | 469.9K |
| 09:35 | 3,985.20 | 3,992.10 | 3,985.20 | 3,992.10 | 911.3K |
| 09:40 | 3,992.50 | 3,997.90 | 3,992.00 | 3,997.90 | 574.5K |
| 09:45 | 3,998.70 | 3,998.70 | 3,994.70 | 3,995.30 | 753.1K |
| 09:50 | 3,994.10 | 3,996.20 | 3,993.30 | 3,996.20 | 494.7K |
| 09:55 | 3,997.10 | 3,998.10 | 3,996.20 | 3,996.20 | 262.4K |
| 10:00 | 3,995.60 | 3,995.60 | 3,991.20 | 3,993.40 | 374.7K |
| 10:05 | 3,993.90 | 3,993.90 | 3,989.20 | 3,989.20 | 288.2K |
| 10:10 | 3,989.10 | 3,989.40 | 3,988.10 | 3,989.00 | 175.7K |
| 10:15 | 3,988.80 | 3,989.60 | 3,988.60 | 3,989.60 | 216.0K |
| 10:20 | 3,990.10 | 3,990.10 | 3,987.70 | 3,987.70 | 175.7K |
| 10:25 | 3,986.70 | 3,987.40 | 3,985.10 | 3,985.10 | 295.1K |
| 10:30 | 3,985.40 | 3,987.70 | 3,985.30 | 3,985.30 | 280.1K |
| 10:35 | 3,985.90 | 3,989.20 | 3,985.20 | 3,989.20 | 157.0K |
| 10:40 | 3,989.10 | 3,992.50 | 3,989.10 | 3,992.10 | 164.1K |
| 10:45 | 3,992.70 | 3,994.30 | 3,992.70 | 3,994.00 | 180.8K |
| 10:50 | 3,994.40 | 3,996.40 | 3,994.00 | 3,996.20 | 255.4K |
| 10:55 | 3,996.10 | 3,997.80 | 3,996.10 | 3,997.60 | 147.1K |
| 11:00 | 3,997.20 | 3,998.50 | 3,995.80 | 3,998.50 | 280.5K |
| 11:05 | 3,998.60 | 4,000.50 | 3,998.60 | 4,000.50 | 188.3K |
| 11:10 | 4,001.10 | 4,004.50 | 4,001.10 | 4,004.00 | 568.3K |
| 11:15 | 4,003.90 | 4,003.90 | 4,002.50 | 4,003.60 | 291.4K |
| 11:20 | 4,004.10 | 4,005.50 | 4,002.40 | 4,002.40 | 253.6K |
| 11:25 | 4,002.30 | 4,002.30 | 4,000.80 | 4,001.60 | 436.3K |
| 11:30 | 4,001.70 | 4,001.70 | 3,995.90 | 3,995.90 | 267.8K |
| 11:35 | 3,995.80 | 3,999.90 | 3,995.70 | 3,999.60 | 229.5K |
| 11:40 | 3,999.50 | 3,999.80 | 3,999.00 | 3,999.80 | 172.4K |
| 11:45 | 3,999.70 | 4,000.70 | 3,998.10 | 4,000.70 | 222.6K |
| 11:50 | 4,000.70 | 4,002.20 | 4,000.10 | 4,001.80 | 346.3K |
| 11:55 | 4,002.00 | 4,002.40 | 4,000.70 | 4,000.70 | 264.2K |
| 12:00 | 4,000.50 | 4,000.50 | 3,997.70 | 3,997.80 | 231.8K |
| 12:05 | 3,997.20 | 3,999.00 | 3,996.80 | 3,999.00 | 239.2K |
| 12:10 | 3,999.00 | 3,999.50 | 3,996.40 | 3,996.40 | 258.6K |
| 12:15 | 3,996.00 | 3,996.40 | 3,995.20 | 3,995.80 | 224.7K |
| 12:20 | 3,995.70 | 3,996.50 | 3,995.20 | 3,995.20 | 257.3K |
| 12:25 | 3,995.10 | 3,996.50 | 3,994.90 | 3,994.90 | 179.3K |
| 12:30 | 3,995.50 | 3,996.00 | 3,993.90 | 3,994.10 | 511.1K |
| 12:35 | 3,993.70 | 3,993.70 | 3,992.50 | 3,992.80 | 254.3K |
| 12:40 | 3,993.00 | 3,993.50 | 3,992.10 | 3,992.10 | 117.2K |
| 12:45 | 3,991.80 | 3,991.90 | 3,990.20 | 3,991.60 | 198.6K |
| 12:50 | 3,991.30 | 3,991.60 | 3,990.60 | 3,991.60 | 124.7K |
| 12:55 | 3,991.00 | 3,992.50 | 3,991.00 | 3,992.30 | 122.3K |
| 13:00 | 3,992.10 | 3,993.60 | 3,992.10 | 3,992.60 | 179.5K |
| 13:05 | 3,993.20 | 3,993.90 | 3,992.40 | 3,992.90 | 111.6K |
| 13:10 | 3,992.80 | 3,994.60 | 3,992.80 | 3,994.50 | 101.7K |
| 13:15 | 3,994.20 | 3,996.00 | 3,994.20 | 3,995.80 | 157.3K |
| 13:20 | 3,995.50 | 3,995.70 | 3,993.80 | 3,993.80 | 126.2K |
| 13:25 | 3,993.90 | 3,994.00 | 3,992.60 | 3,993.80 | 305.7K |
| 13:30 | 3,993.50 | 3,993.50 | 3,990.80 | 3,991.90 | 260.6K |
| 13:35 | 3,992.50 | 3,993.70 | 3,992.50 | 3,993.20 | 122.5K |
| 13:40 | 3,993.40 | 3,994.60 | 3,993.40 | 3,994.60 | 107.4K |
| 13:45 | 3,994.60 | 3,995.20 | 3,993.90 | 3,993.90 | 118.0K |
| 13:50 | 3,994.10 | 3,994.10 | 3,993.00 | 3,993.40 | 89.4K |
| 13:55 | 3,993.00 | 3,993.10 | 3,992.10 | 3,992.10 | 132.2K |
| 14:00 | 3,990.80 | 3,992.90 | 3,990.80 | 3,992.60 | 206.9K |
| 14:05 | 3,994.30 | 3,994.30 | 3,990.90 | 3,993.40 | 502.1K |
| 14:10 | 3,993.30 | 3,993.50 | 3,992.30 | 3,993.50 | 115.3K |
| 14:15 | 3,993.30 | 3,994.00 | 3,993.00 | 3,993.00 | 109.6K |
| 14:20 | 3,992.60 | 3,992.60 | 3,990.20 | 3,990.60 | 168.1K |
| 14:25 | 3,990.70 | 3,991.20 | 3,990.40 | 3,990.40 | 179.1K |
| 14:30 | 3,990.60 | 3,991.10 | 3,990.20 | 3,990.40 | 168.5K |
| 14:35 | 3,990.20 | 3,990.90 | 3,987.70 | 3,987.70 | 295.8K |
| 14:40 | 3,986.60 | 3,988.50 | 3,986.60 | 3,988.50 | 121.5K |
| 14:45 | 3,988.80 | 3,989.40 | 3,988.50 | 3,988.70 | 100.8K |
| 14:50 | 3,988.50 | 3,990.20 | 3,988.50 | 3,990.00 | 54.8K |
| 14:55 | 3,989.80 | 3,991.90 | 3,989.70 | 3,991.40 | 112.2K |
| 15:00 | 3,990.80 | 3,991.50 | 3,990.80 | 3,991.50 | 135.7K |
| 15:05 | 3,992.50 | 3,994.30 | 3,992.50 | 3,994.30 | 331.8K |
| 15:10 | 3,994.20 | 3,994.20 | 3,990.80 | 3,991.10 | 163.5K |
| 15:15 | 3,991.40 | 3,992.70 | 3,991.40 | 3,992.50 | 131.3K |
| 15:20 | 3,992.90 | 3,994.10 | 3,992.90 | 3,993.50 | 232.4K |
| 15:25 | 3,993.30 | 3,995.70 | 3,993.30 | 3,995.70 | 298.5K |
| 15:30 | 3,995.20 | 3,995.20 | 3,985.90 | 3,985.90 | 291.0K |
| 15:35 | 3,986.70 | 3,987.40 | 3,985.70 | 3,985.70 | 327.8K |
| 15:40 | 3,985.40 | 3,985.40 | 3,982.30 | 3,982.30 | 397.3K |
| 15:45 | 3,982.50 | 3,983.30 | 3,981.90 | 3,983.10 | 190.8K |
| 15:50 | 3,981.40 | 3,986.60 | 3,981.40 | 3,985.00 | 232.7K |
| 15:55 | 3,986.30 | 3,987.10 | 3,983.70 | 3,984.30 | 340.4K |
| 16:00 | 3,984.40 | 3,986.80 | 3,984.40 | 3,986.60 | 267.6K |
| 16:05 | 3,985.50 | 3,985.50 | 3,983.20 | 3,984.20 | 237.3K |
| 16:10 | 3,985.30 | 3,986.00 | 3,984.60 | 3,986.00 | 290.9K |
| 16:15 | 3,986.10 | 3,988.00 | 3,982.00 | 3,982.10 | 287.8K |
| 16:20 | 3,982.30 | 3,983.60 | 3,982.10 | 3,983.60 | 279.3K |
| 16:25 | 3,984.60 | 3,987.00 | 3,984.60 | 3,986.60 | 284.2K |
| 16:30 | 3,987.10 | 3,987.10 | 3,982.70 | 3,982.70 | 178.6K |
| 16:35 | 3,982.30 | 3,982.40 | 3,980.40 | 3,980.60 | 272.3K |
| 16:40 | 3,979.40 | 3,979.40 | 3,978.00 | 3,979.00 | 166.3K |
| 16:45 | 3,978.90 | 3,980.40 | 3,978.90 | 3,979.90 | 132.4K |
| 16:50 | 3,979.60 | 3,981.10 | 3,979.40 | 3,981.00 | 227.7K |
| 16:55 | 3,980.80 | 3,982.30 | 3,980.80 | 3,982.30 | 145.3K |
| 17:00 | 3,982.40 | 3,983.20 | 3,981.30 | 3,982.10 | 297.1K |
| 17:05 | 3,982.40 | 3,983.30 | 3,982.30 | 3,983.00 | 187.2K |
| 17:10 | 3,983.10 | 3,983.60 | 3,981.50 | 3,981.50 | 373.9K |
| 17:15 | 3,980.80 | 3,982.20 | 3,980.60 | 3,981.80 | 388.1K |
| 17:20 | 3,981.80 | 3,982.90 | 3,981.80 | 3,982.90 | 365.0K |
| 17:25 | 3,984.10 | 3,984.60 | 3,982.70 | 3,983.70 | 493.4K |
| 17:35 | 3,978.80 | 3,978.80 | 3,978.80 | 3,978.80 | 0.0K |