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 | 3,997.56 | 4,005.14 | 3,992.76 | 3,999.02 | 28,694.5K |
09:05 | 3,998.26 | 3,999.40 | 3,996.35 | 3,996.46 | 3,813.1K |
09:10 | 3,996.12 | 3,996.80 | 3,989.32 | 3,990.39 | 4,330.7K |
09:15 | 3,990.66 | 3,992.67 | 3,989.82 | 3,990.11 | 879.2K |
09:20 | 3,990.14 | 3,990.73 | 3,987.51 | 3,988.58 | 1,415.0K |
09:25 | 3,988.85 | 3,990.26 | 3,987.19 | 3,988.46 | 2,995.2K |
09:30 | 3,988.58 | 3,988.58 | 3,982.96 | 3,984.02 | 2,557.3K |
09:35 | 3,983.49 | 3,986.60 | 3,982.28 | 3,983.12 | 1,188.3K |
09:40 | 3,983.49 | 3,983.49 | 3,980.04 | 3,981.65 | 1,370.5K |
09:45 | 3,982.19 | 3,982.55 | 3,980.65 | 3,982.14 | 389.2K |
09:50 | 3,981.86 | 3,983.03 | 3,978.68 | 3,978.69 | 2,095.4K |
09:55 | 3,978.81 | 3,981.09 | 3,978.23 | 3,979.34 | 1,300.6K |
10:00 | 3,979.79 | 3,983.95 | 3,979.48 | 3,982.94 | 1,258.3K |
10:05 | 3,982.73 | 3,984.96 | 3,981.93 | 3,983.62 | 1,120.0K |
10:10 | 3,983.69 | 3,984.83 | 3,982.01 | 3,982.61 | 1,371.8K |
10:15 | 3,982.76 | 3,984.18 | 3,981.76 | 3,983.44 | 630.6K |
10:20 | 3,983.44 | 3,987.26 | 3,981.54 | 3,986.92 | 1,475.8K |
10:25 | 3,986.65 | 3,987.21 | 3,984.17 | 3,986.40 | 825.6K |
10:30 | 3,986.90 | 3,988.17 | 3,984.47 | 3,987.21 | 556.3K |
10:35 | 3,986.78 | 3,988.17 | 3,985.16 | 3,986.71 | 1,200.4K |
10:40 | 3,986.56 | 3,988.21 | 3,985.33 | 3,987.56 | 1,010.2K |
10:45 | 3,986.74 | 3,989.92 | 3,986.74 | 3,988.62 | 594.7K |
10:50 | 3,989.20 | 3,990.00 | 3,986.27 | 3,987.99 | 741.2K |
10:55 | 3,987.41 | 3,989.43 | 3,986.47 | 3,988.80 | 3,033.2K |
11:00 | 3,989.38 | 3,989.78 | 3,986.24 | 3,988.00 | 1,164.9K |
11:05 | 3,988.30 | 3,988.83 | 3,986.09 | 3,988.06 | 751.6K |
11:10 | 3,988.09 | 3,988.25 | 3,985.94 | 3,986.74 | 638.9K |
11:15 | 3,987.54 | 3,989.20 | 3,986.38 | 3,988.52 | 817.1K |
11:20 | 3,987.99 | 3,989.63 | 3,986.00 | 3,987.92 | 680.4K |
11:25 | 3,988.31 | 3,988.81 | 3,986.34 | 3,986.86 | 480.0K |
11:30 | 3,987.15 | 3,988.53 | 3,985.61 | 3,988.41 | 1,171.1K |
11:35 | 3,987.89 | 3,988.29 | 3,984.99 | 3,987.66 | 1,187.0K |
11:40 | 3,987.87 | 3,988.41 | 3,986.04 | 3,986.04 | 842.0K |
11:45 | 3,986.47 | 3,989.33 | 3,985.49 | 3,989.33 | 5,538.5K |
11:50 | 3,989.69 | 3,989.94 | 3,986.83 | 3,988.85 | 2,453.0K |
11:55 | 3,989.07 | 3,990.81 | 3,987.33 | 3,989.16 | 1,061.4K |
12:00 | 3,989.13 | 3,989.18 | 3,989.13 | 3,989.14 | 2.6K |
12:05 | 3,989.16 | 3,989.20 | 3,989.11 | 3,989.14 | 0.0K |
12:10 | 3,989.17 | 3,989.20 | 3,989.14 | 3,989.16 | 0.0K |
12:15 | 3,989.16 | 3,989.18 | 3,989.14 | 3,989.14 | 0.0K |
12:20 | 3,989.16 | 3,989.23 | 3,989.14 | 3,989.17 | 0.0K |
12:25 | 3,989.18 | 3,989.23 | 3,989.17 | 3,989.20 | 0.0K |
12:30 | 3,989.18 | 3,989.23 | 3,989.17 | 3,989.17 | 0.0K |
12:35 | 3,989.17 | 3,989.23 | 3,989.17 | 3,989.17 | 0.0K |
12:40 | 3,989.18 | 3,989.23 | 3,989.16 | 3,989.18 | 0.0K |
12:45 | 3,989.18 | 3,989.23 | 3,989.17 | 3,989.20 | 0.0K |
12:50 | 3,989.20 | 3,989.26 | 3,989.17 | 3,989.17 | 0.0K |
12:55 | 3,989.17 | 3,989.23 | 3,987.97 | 3,987.99 | 966.3K |
13:00 | 3,988.73 | 3,991.44 | 3,987.85 | 3,988.48 | 7,941.0K |
13:05 | 3,987.71 | 3,989.62 | 3,986.80 | 3,988.07 | 7,745.8K |
13:10 | 3,987.24 | 3,988.18 | 3,981.37 | 3,981.60 | 8,689.9K |
13:15 | 3,981.55 | 3,982.81 | 3,980.54 | 3,981.37 | 485.6K |
13:20 | 3,981.22 | 3,982.51 | 3,977.57 | 3,978.02 | 1,536.9K |
13:25 | 3,977.44 | 3,979.00 | 3,975.61 | 3,977.89 | 1,266.4K |
13:30 | 3,977.61 | 3,978.15 | 3,976.16 | 3,977.10 | 1,692.6K |
13:35 | 3,977.00 | 3,978.49 | 3,975.79 | 3,976.70 | 2,003.2K |
13:40 | 3,976.95 | 3,977.60 | 3,975.21 | 3,975.56 | 6,252.8K |
13:45 | 3,975.55 | 3,976.81 | 3,974.83 | 3,975.89 | 1,732.5K |
13:50 | 3,976.42 | 3,977.48 | 3,975.21 | 3,975.23 | 481.3K |
13:55 | 3,975.81 | 3,978.36 | 3,975.09 | 3,977.14 | 511.2K |
14:00 | 3,976.67 | 3,976.67 | 3,973.47 | 3,973.76 | 620.0K |
14:05 | 3,974.14 | 3,975.40 | 3,972.37 | 3,974.09 | 1,043.5K |
14:10 | 3,974.67 | 3,977.52 | 3,973.91 | 3,977.09 | 461.1K |
14:15 | 3,977.10 | 3,978.83 | 3,976.17 | 3,976.43 | 973.2K |
14:20 | 3,976.78 | 3,978.41 | 3,976.03 | 3,976.32 | 556.4K |
14:25 | 3,976.45 | 3,977.46 | 3,975.47 | 3,976.10 | 460.2K |
14:30 | 3,976.76 | 3,978.16 | 3,975.41 | 3,976.75 | 622.3K |
14:35 | 3,976.52 | 3,978.05 | 3,974.95 | 3,974.95 | 2,109.4K |
14:40 | 3,974.97 | 3,977.63 | 3,974.50 | 3,975.39 | 557.7K |
14:45 | 3,975.91 | 3,977.13 | 3,974.86 | 3,975.54 | 591.7K |
14:50 | 3,975.53 | 3,976.54 | 3,973.82 | 3,975.74 | 3,591.7K |
14:55 | 3,976.20 | 3,978.86 | 3,974.54 | 3,978.31 | 1,516.9K |
15:00 | 3,978.17 | 3,979.07 | 3,975.44 | 3,979.07 | 1,389.3K |
15:05 | 3,979.06 | 3,979.22 | 3,976.28 | 3,978.16 | 1,385.6K |
15:10 | 3,977.98 | 3,979.56 | 3,976.73 | 3,978.66 | 611.3K |
15:15 | 3,978.11 | 3,978.98 | 3,976.62 | 3,977.11 | 686.4K |
15:20 | 3,976.55 | 3,979.08 | 3,975.78 | 3,977.16 | 921.8K |
15:25 | 3,976.88 | 3,979.01 | 3,975.26 | 3,976.96 | 5,717.5K |
15:30 | 3,976.56 | 3,977.81 | 3,975.22 | 3,976.19 | 692.2K |
15:35 | 3,976.22 | 3,977.67 | 3,974.22 | 3,976.06 | 634.7K |
15:40 | 3,975.97 | 3,976.76 | 3,973.35 | 3,975.07 | 572.5K |
15:45 | 3,974.90 | 3,976.12 | 3,973.38 | 3,973.38 | 816.3K |
15:50 | 3,973.55 | 3,974.95 | 3,971.64 | 3,974.22 | 4,175.5K |
15:55 | 3,974.80 | 3,974.80 | 3,969.02 | 3,969.97 | 3,886.4K |
16:00 | 3,969.80 | 3,974.11 | 3,969.80 | 3,973.45 | 5,678.6K |
16:05 | 3,973.24 | 3,974.23 | 3,971.87 | 3,972.96 | 5,170.0K |
16:10 | 3,972.94 | 3,974.98 | 3,971.41 | 3,973.29 | 2,545.0K |
16:15 | 3,972.79 | 3,973.73 | 3,971.26 | 3,973.26 | 3,924.8K |
16:20 | 3,973.36 | 3,975.12 | 3,971.32 | 3,972.96 | 1,526.7K |
16:25 | 3,973.25 | 3,974.71 | 3,971.02 | 3,972.59 | 1,815.0K |
16:30 | 3,973.93 | 3,975.21 | 3,972.47 | 3,973.86 | 983.2K |
16:35 | 3,973.64 | 3,974.83 | 3,971.87 | 3,973.49 | 1,224.9K |
16:40 | 3,972.53 | 3,974.48 | 3,972.10 | 3,972.49 | 1,718.7K |
16:45 | 3,972.83 | 3,975.52 | 3,972.83 | 3,974.43 | 2,276.8K |
16:50 | 3,974.35 | 3,976.14 | 3,972.63 | 3,974.05 | 5,038.0K |
16:55 | 3,974.11 | 3,975.42 | 3,972.35 | 3,974.24 | 61,355.9K |
17:00 | 3,972.43 | 3,972.43 | 3,972.43 | 3,972.43 | 0.0K |