4,411.95
最后更新: 2025-10-04
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 3,915.64 | 3,916.21 | 3,910.09 | 3,913.45 | 27,263.8K |
| 09:05 | 3,914.46 | 3,915.89 | 3,913.65 | 3,915.00 | 4,671.6K |
| 09:10 | 3,914.08 | 3,921.48 | 3,914.08 | 3,920.51 | 12,065.2K |
| 09:15 | 3,920.81 | 3,920.81 | 3,914.64 | 3,914.69 | 8,830.8K |
| 09:20 | 3,915.47 | 3,925.30 | 3,915.14 | 3,925.30 | 5,299.4K |
| 09:25 | 3,924.94 | 3,926.67 | 3,921.98 | 3,922.55 | 2,029.4K |
| 09:30 | 3,923.12 | 3,929.80 | 3,920.76 | 3,928.88 | 4,235.5K |
| 09:35 | 3,929.38 | 3,929.38 | 3,927.02 | 3,927.02 | 3,887.7K |
| 09:40 | 3,925.92 | 3,927.74 | 3,924.63 | 3,926.75 | 2,930.0K |
| 09:45 | 3,926.11 | 3,927.30 | 3,923.54 | 3,924.92 | 5,856.8K |
| 09:50 | 3,925.01 | 3,926.35 | 3,923.03 | 3,924.31 | 2,784.6K |
| 09:55 | 3,925.51 | 3,926.84 | 3,923.61 | 3,926.83 | 3,569.8K |
| 10:00 | 3,926.59 | 3,926.70 | 3,924.36 | 3,924.49 | 1,436.1K |
| 10:05 | 3,925.60 | 3,927.07 | 3,921.87 | 3,922.97 | 932.6K |
| 10:10 | 3,923.00 | 3,924.30 | 3,921.69 | 3,922.34 | 2,091.5K |
| 10:15 | 3,922.57 | 3,923.78 | 3,920.83 | 3,920.97 | 7,442.3K |
| 10:20 | 3,921.56 | 3,923.03 | 3,918.27 | 3,919.94 | 1,419.0K |
| 10:25 | 3,919.60 | 3,921.66 | 3,919.23 | 3,920.76 | 3,921.7K |
| 10:30 | 3,920.42 | 3,922.42 | 3,919.73 | 3,921.04 | 4,910.1K |
| 10:35 | 3,921.04 | 3,921.54 | 3,919.54 | 3,920.69 | 2,597.0K |
| 10:40 | 3,921.00 | 3,921.99 | 3,919.68 | 3,920.75 | 4,887.7K |
| 10:45 | 3,920.14 | 3,920.93 | 3,917.67 | 3,918.81 | 1,971.6K |
| 10:50 | 3,918.86 | 3,920.78 | 3,918.06 | 3,920.13 | 2,318.6K |
| 10:55 | 3,920.09 | 3,923.68 | 3,919.86 | 3,921.34 | 4,117.1K |
| 11:00 | 3,922.12 | 3,928.19 | 3,920.27 | 3,925.76 | 2,080.6K |
| 11:05 | 3,925.76 | 3,925.92 | 3,922.71 | 3,924.94 | 945.2K |
| 11:10 | 3,924.57 | 3,925.22 | 3,922.19 | 3,923.11 | 946.7K |
| 11:15 | 3,922.47 | 3,925.06 | 3,922.47 | 3,923.53 | 2,785.4K |
| 11:20 | 3,923.26 | 3,926.97 | 3,923.26 | 3,926.58 | 2,907.2K |
| 11:25 | 3,925.96 | 3,927.57 | 3,924.98 | 3,927.19 | 1,592.4K |
| 11:30 | 3,927.81 | 3,930.35 | 3,925.66 | 3,930.35 | 1,829.6K |
| 11:35 | 3,930.53 | 3,931.80 | 3,929.10 | 3,930.39 | 2,473.9K |
| 11:40 | 3,931.13 | 3,931.44 | 3,929.31 | 3,929.99 | 1,430.7K |
| 11:45 | 3,930.06 | 3,931.48 | 3,928.64 | 3,929.42 | 1,299.2K |
| 11:50 | 3,929.00 | 3,930.22 | 3,927.91 | 3,928.18 | 1,049.5K |
| 11:55 | 3,928.44 | 3,931.40 | 3,927.53 | 3,929.06 | 1,452.5K |
| 12:00 | 3,929.06 | 3,929.13 | 3,929.05 | 3,929.11 | 16.2K |
| 12:05 | 3,929.11 | 3,929.13 | 3,929.08 | 3,929.11 | 0.0K |
| 12:10 | 3,929.09 | 3,929.13 | 3,929.08 | 3,929.08 | 0.0K |
| 12:15 | 3,929.11 | 3,929.12 | 3,929.04 | 3,929.04 | 0.0K |
| 12:20 | 3,929.05 | 3,929.09 | 3,929.04 | 3,929.05 | 0.0K |
| 12:25 | 3,929.04 | 3,929.12 | 3,929.02 | 3,929.09 | 0.0K |
| 12:30 | 3,929.06 | 3,929.12 | 3,929.05 | 3,929.06 | 0.0K |
| 12:35 | 3,929.08 | 3,929.11 | 3,929.05 | 3,929.06 | 0.0K |
| 12:40 | 3,929.05 | 3,929.09 | 3,929.02 | 3,929.04 | 0.0K |
| 12:45 | 3,929.04 | 3,929.08 | 3,929.02 | 3,929.02 | 0.0K |
| 12:50 | 3,929.02 | 3,929.05 | 3,928.95 | 3,928.98 | 0.0K |
| 12:55 | 3,928.98 | 3,929.15 | 3,928.94 | 3,929.12 | 2,539.1K |
| 13:00 | 3,927.70 | 3,930.85 | 3,927.34 | 3,930.24 | 4,835.0K |
| 13:05 | 3,929.98 | 3,932.06 | 3,929.30 | 3,930.60 | 3,971.3K |
| 13:10 | 3,929.80 | 3,930.71 | 3,928.08 | 3,929.06 | 3,043.1K |
| 13:15 | 3,928.78 | 3,930.40 | 3,926.38 | 3,927.63 | 518.4K |
| 13:20 | 3,926.97 | 3,928.48 | 3,924.18 | 3,926.59 | 1,407.9K |
| 13:25 | 3,926.31 | 3,926.49 | 3,923.88 | 3,924.99 | 1,338.6K |
| 13:30 | 3,925.99 | 3,926.41 | 3,923.45 | 3,923.45 | 1,499.7K |
| 13:35 | 3,923.79 | 3,923.79 | 3,921.04 | 3,922.53 | 2,000.2K |
| 13:40 | 3,922.07 | 3,923.85 | 3,920.60 | 3,923.66 | 723.9K |
| 13:45 | 3,923.78 | 3,924.00 | 3,921.40 | 3,922.27 | 638.7K |
| 13:50 | 3,921.99 | 3,923.14 | 3,921.08 | 3,922.27 | 861.9K |
| 13:55 | 3,923.11 | 3,923.84 | 3,921.47 | 3,922.66 | 1,234.1K |
| 14:00 | 3,923.44 | 3,924.57 | 3,922.19 | 3,923.46 | 923.0K |
| 14:05 | 3,923.45 | 3,925.36 | 3,922.77 | 3,925.24 | 1,319.8K |
| 14:10 | 3,924.91 | 3,925.78 | 3,922.76 | 3,923.33 | 891.0K |
| 14:15 | 3,923.46 | 3,926.11 | 3,922.41 | 3,925.02 | 1,031.9K |
| 14:20 | 3,924.98 | 3,927.26 | 3,924.39 | 3,925.89 | 1,276.5K |
| 14:25 | 3,926.62 | 3,927.04 | 3,924.05 | 3,925.38 | 862.7K |
| 14:30 | 3,925.58 | 3,926.26 | 3,923.86 | 3,925.03 | 1,045.9K |
| 14:35 | 3,924.85 | 3,927.50 | 3,923.49 | 3,926.05 | 3,305.5K |
| 14:40 | 3,925.99 | 3,928.68 | 3,924.83 | 3,927.12 | 1,182.7K |
| 14:45 | 3,927.06 | 3,929.08 | 3,926.16 | 3,928.52 | 2,920.6K |
| 14:50 | 3,928.14 | 3,929.13 | 3,925.61 | 3,926.11 | 1,203.3K |
| 14:55 | 3,926.32 | 3,928.58 | 3,924.52 | 3,927.07 | 1,141.2K |
| 15:00 | 3,927.27 | 3,928.11 | 3,925.22 | 3,928.00 | 4,361.3K |
| 15:05 | 3,927.41 | 3,927.82 | 3,924.57 | 3,926.40 | 2,826.1K |
| 15:10 | 3,926.38 | 3,926.48 | 3,922.90 | 3,924.47 | 1,979.6K |
| 15:15 | 3,924.70 | 3,926.98 | 3,923.94 | 3,925.78 | 3,517.1K |
| 15:20 | 3,925.59 | 3,926.14 | 3,923.09 | 3,924.27 | 2,344.6K |
| 15:25 | 3,924.35 | 3,926.75 | 3,923.84 | 3,924.54 | 2,190.0K |
| 15:30 | 3,924.54 | 3,925.22 | 3,922.38 | 3,922.79 | 1,535.3K |
| 15:35 | 3,923.38 | 3,924.50 | 3,921.62 | 3,922.62 | 3,348.1K |
| 15:40 | 3,922.77 | 3,924.25 | 3,920.91 | 3,923.85 | 2,175.8K |
| 15:45 | 3,923.05 | 3,923.99 | 3,920.57 | 3,922.68 | 4,081.6K |
| 15:50 | 3,922.69 | 3,924.23 | 3,920.40 | 3,921.33 | 8,529.2K |
| 15:55 | 3,921.04 | 3,923.30 | 3,921.04 | 3,922.64 | 3,793.2K |
| 16:00 | 3,922.43 | 3,923.65 | 3,919.44 | 3,920.88 | 3,734.3K |
| 16:05 | 3,921.32 | 3,922.55 | 3,917.93 | 3,918.30 | 1,885.1K |
| 16:10 | 3,918.41 | 3,920.93 | 3,918.04 | 3,920.34 | 1,707.3K |
| 16:15 | 3,920.40 | 3,922.35 | 3,918.61 | 3,920.91 | 1,470.3K |
| 16:20 | 3,920.60 | 3,921.04 | 3,917.30 | 3,921.04 | 2,567.6K |
| 16:25 | 3,921.12 | 3,921.12 | 3,918.61 | 3,920.08 | 2,109.7K |
| 16:30 | 3,919.92 | 3,920.57 | 3,916.15 | 3,916.97 | 2,108.4K |
| 16:35 | 3,917.47 | 3,918.30 | 3,915.00 | 3,916.80 | 5,150.0K |
| 16:40 | 3,916.58 | 3,918.65 | 3,915.15 | 3,916.79 | 4,158.3K |
| 16:45 | 3,916.40 | 3,919.65 | 3,915.84 | 3,919.48 | 2,564.8K |
| 16:50 | 3,919.28 | 3,919.42 | 3,915.69 | 3,916.07 | 5,811.5K |
| 16:55 | 3,915.86 | 3,920.95 | 3,913.85 | 3,919.32 | 51,394.7K |
| 17:00 | 3,917.06 | 3,917.06 | 3,917.06 | 3,917.06 | 0.0K |