3,585.10
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:15 | 3,150.00 | 3,312.00 | 3,146.55 | 3,285.60 | 136.6K |
| 09:20 | 3,281.20 | 3,297.15 | 3,245.30 | 3,281.40 | 58.7K |
| 09:25 | 3,282.20 | 3,304.75 | 3,256.65 | 3,258.75 | 43.7K |
| 09:30 | 3,263.20 | 3,265.00 | 3,168.55 | 3,204.60 | 53.8K |
| 09:35 | 3,205.65 | 3,216.30 | 3,142.90 | 3,148.80 | 37.9K |
| 09:40 | 3,149.90 | 3,176.60 | 3,140.00 | 3,140.00 | 26.7K |
| 09:45 | 3,130.00 | 3,149.80 | 3,062.20 | 3,078.35 | 40.9K |
| 09:50 | 3,078.30 | 3,102.30 | 3,063.95 | 3,066.75 | 36.9K |
| 09:55 | 3,067.55 | 3,070.00 | 3,027.75 | 3,047.25 | 37.8K |
| 10:00 | 3,050.85 | 3,060.15 | 3,032.00 | 3,039.00 | 15.4K |
| 10:05 | 3,040.10 | 3,050.70 | 3,001.00 | 3,004.75 | 18.1K |
| 10:10 | 3,008.75 | 3,072.25 | 3,007.80 | 3,060.05 | 28.3K |
| 10:15 | 3,061.30 | 3,061.30 | 3,026.00 | 3,036.70 | 11.3K |
| 10:20 | 3,035.70 | 3,095.05 | 3,022.30 | 3,089.00 | 19.4K |
| 10:25 | 3,088.05 | 3,147.90 | 3,080.90 | 3,142.10 | 36.9K |
| 10:30 | 3,143.50 | 3,144.00 | 3,095.00 | 3,128.60 | 21.5K |
| 10:35 | 3,124.90 | 3,166.15 | 3,111.00 | 3,164.15 | 28.4K |
| 10:40 | 3,166.00 | 3,184.10 | 3,158.85 | 3,167.75 | 24.2K |
| 10:45 | 3,163.45 | 3,173.05 | 3,131.30 | 3,171.70 | 19.6K |
| 10:50 | 3,171.70 | 3,176.10 | 3,161.05 | 3,170.70 | 12.1K |
| 10:55 | 3,172.00 | 3,175.55 | 3,154.00 | 3,161.80 | 9.8K |
| 11:00 | 3,163.25 | 3,165.00 | 3,100.75 | 3,109.60 | 23.8K |
| 11:05 | 3,111.00 | 3,111.00 | 3,080.75 | 3,088.60 | 10.6K |
| 11:10 | 3,088.05 | 3,139.15 | 3,087.00 | 3,126.05 | 13.1K |
| 11:15 | 3,125.75 | 3,153.15 | 3,121.50 | 3,148.60 | 11.8K |
| 11:20 | 3,147.25 | 3,147.25 | 3,120.00 | 3,126.70 | 7.3K |
| 11:25 | 3,125.00 | 3,136.60 | 3,116.60 | 3,121.05 | 7.7K |
| 11:30 | 3,123.85 | 3,130.00 | 3,110.05 | 3,114.75 | 10.1K |
| 11:35 | 3,115.00 | 3,142.75 | 3,114.70 | 3,136.85 | 10.2K |
| 11:40 | 3,133.80 | 3,142.00 | 3,111.05 | 3,111.05 | 9.9K |
| 11:45 | 3,111.60 | 3,124.75 | 3,092.70 | 3,123.75 | 10.2K |
| 11:50 | 3,123.90 | 3,123.90 | 3,093.15 | 3,118.80 | 5.0K |
| 11:55 | 3,115.85 | 3,118.35 | 3,096.00 | 3,107.35 | 5.0K |
| 12:00 | 3,102.95 | 3,119.40 | 3,094.50 | 3,116.95 | 6.7K |
| 12:05 | 3,116.90 | 3,116.90 | 3,091.40 | 3,091.40 | 5.4K |
| 12:10 | 3,094.30 | 3,114.90 | 3,094.30 | 3,108.85 | 5.7K |
| 12:15 | 3,109.00 | 3,120.00 | 3,105.50 | 3,117.20 | 6.3K |
| 12:20 | 3,115.00 | 3,120.40 | 3,105.30 | 3,105.30 | 7.4K |
| 12:25 | 3,105.30 | 3,110.85 | 3,098.80 | 3,110.00 | 3.9K |
| 12:30 | 3,106.05 | 3,109.90 | 3,069.15 | 3,097.25 | 12.5K |
| 12:35 | 3,095.10 | 3,095.25 | 3,083.50 | 3,090.50 | 4.7K |
| 12:40 | 3,088.20 | 3,095.00 | 3,085.60 | 3,088.10 | 1.4K |
| 12:45 | 3,092.40 | 3,110.00 | 3,089.55 | 3,095.75 | 4.8K |
| 12:50 | 3,095.70 | 3,112.05 | 3,095.70 | 3,109.90 | 6.7K |
| 12:55 | 3,104.60 | 3,109.30 | 3,097.00 | 3,103.50 | 1.0K |
| 13:00 | 3,103.65 | 3,105.80 | 3,097.95 | 3,097.95 | 2.6K |
| 13:05 | 3,101.20 | 3,101.20 | 3,073.45 | 3,082.05 | 12.4K |
| 13:10 | 3,079.20 | 3,104.80 | 3,076.20 | 3,094.00 | 6.3K |
| 13:15 | 3,091.60 | 3,096.00 | 3,082.00 | 3,086.15 | 3.7K |
| 13:20 | 3,088.00 | 3,092.10 | 3,083.80 | 3,087.85 | 5.4K |
| 13:25 | 3,088.00 | 3,092.10 | 3,075.30 | 3,090.00 | 4.2K |
| 13:30 | 3,088.10 | 3,105.00 | 3,088.10 | 3,102.95 | 5.5K |
| 13:35 | 3,102.25 | 3,112.20 | 3,100.20 | 3,105.85 | 3.5K |
| 13:40 | 3,106.80 | 3,140.00 | 3,106.80 | 3,135.10 | 11.5K |
| 13:45 | 3,134.30 | 3,134.30 | 3,109.80 | 3,123.00 | 8.7K |
| 13:50 | 3,117.50 | 3,121.05 | 3,101.00 | 3,111.55 | 3.9K |
| 13:55 | 3,113.95 | 3,121.35 | 3,096.95 | 3,104.25 | 6.2K |
| 14:00 | 3,108.05 | 3,108.05 | 3,072.60 | 3,075.35 | 9.8K |
| 14:05 | 3,072.60 | 3,102.50 | 3,072.60 | 3,093.95 | 6.7K |
| 14:10 | 3,090.70 | 3,090.70 | 3,080.05 | 3,087.60 | 5.1K |
| 14:15 | 3,087.00 | 3,089.10 | 3,081.00 | 3,081.20 | 2.9K |
| 14:20 | 3,082.80 | 3,082.80 | 3,042.05 | 3,060.00 | 23.0K |
| 14:25 | 3,058.20 | 3,059.50 | 3,020.00 | 3,038.45 | 13.1K |
| 14:30 | 3,040.50 | 3,062.95 | 3,033.00 | 3,052.90 | 11.0K |
| 14:35 | 3,055.00 | 3,056.20 | 3,033.00 | 3,042.70 | 7.9K |
| 14:40 | 3,046.50 | 3,072.60 | 3,035.00 | 3,059.80 | 6.4K |
| 14:45 | 3,059.40 | 3,108.90 | 3,059.40 | 3,087.00 | 18.2K |
| 14:50 | 3,086.15 | 3,087.25 | 3,066.80 | 3,077.70 | 9.0K |
| 14:55 | 3,077.70 | 3,105.00 | 3,071.60 | 3,100.35 | 9.9K |
| 15:00 | 3,099.80 | 3,099.80 | 3,061.60 | 3,080.80 | 6.8K |
| 15:05 | 3,074.80 | 3,093.55 | 3,074.80 | 3,083.85 | 3.2K |
| 15:10 | 3,080.90 | 3,097.00 | 3,080.00 | 3,088.75 | 4.6K |
| 15:15 | 3,087.05 | 3,140.00 | 3,087.05 | 3,118.95 | 20.3K |
| 15:20 | 3,122.55 | 3,123.10 | 3,090.00 | 3,097.15 | 7.9K |
| 15:25 | 3,097.60 | 3,145.05 | 3,095.15 | 3,108.30 | 8.5K |