2,835.97
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 | 3,082.27 | 3,135.03 | 3,082.27 | 3,135.03 | 744.9K |
| 09:05 | 3,137.64 | 3,137.64 | 3,135.69 | 3,135.69 | 296.1K |
| 09:10 | 3,130.96 | 3,130.96 | 3,127.18 | 3,127.18 | 227.1K |
| 09:15 | 3,127.80 | 3,127.80 | 3,123.06 | 3,123.58 | 152.0K |
| 09:20 | 3,126.69 | 3,126.69 | 3,125.38 | 3,125.38 | 197.9K |
| 09:25 | 3,125.48 | 3,125.48 | 3,124.11 | 3,124.11 | 133.2K |
| 09:30 | 3,124.82 | 3,125.90 | 3,124.52 | 3,124.97 | 165.7K |
| 09:35 | 3,126.65 | 3,129.04 | 3,126.65 | 3,129.04 | 178.9K |
| 09:40 | 3,128.50 | 3,128.50 | 3,126.58 | 3,127.62 | 151.7K |
| 09:45 | 3,128.70 | 3,131.73 | 3,128.70 | 3,131.73 | 71.3K |
| 09:50 | 3,129.82 | 3,131.55 | 3,129.82 | 3,130.22 | 144.4K |
| 09:55 | 3,130.26 | 3,131.40 | 3,129.59 | 3,131.40 | 76.0K |
| 10:00 | 3,131.47 | 3,133.22 | 3,131.47 | 3,133.22 | 93.0K |
| 10:05 | 3,134.18 | 3,134.62 | 3,132.81 | 3,134.62 | 104.0K |
| 10:10 | 3,133.64 | 3,133.64 | 3,132.24 | 3,132.37 | 78.1K |
| 10:15 | 3,133.16 | 3,133.16 | 3,131.32 | 3,132.06 | 109.3K |
| 10:20 | 3,130.68 | 3,130.68 | 3,126.63 | 3,126.63 | 92.6K |
| 10:25 | 3,126.59 | 3,128.44 | 3,126.06 | 3,128.44 | 117.0K |
| 10:30 | 3,128.18 | 3,129.43 | 3,126.26 | 3,129.43 | 59.1K |
| 10:35 | 3,127.24 | 3,128.22 | 3,126.02 | 3,128.22 | 76.0K |
| 10:40 | 3,129.98 | 3,131.96 | 3,129.98 | 3,131.96 | 123.1K |
| 10:45 | 3,132.43 | 3,132.94 | 3,131.63 | 3,132.94 | 79.7K |
| 10:50 | 3,132.48 | 3,132.48 | 3,128.93 | 3,128.93 | 121.2K |
| 10:55 | 3,128.92 | 3,128.92 | 3,126.83 | 3,127.18 | 104.2K |
| 11:00 | 3,127.17 | 3,128.77 | 3,127.17 | 3,128.77 | 59.6K |
| 11:05 | 3,129.31 | 3,131.61 | 3,129.31 | 3,131.61 | 58.6K |
| 11:10 | 3,131.10 | 3,132.35 | 3,131.10 | 3,131.99 | 53.4K |
| 11:15 | 3,132.91 | 3,134.64 | 3,132.91 | 3,133.43 | 84.3K |
| 11:20 | 3,132.46 | 3,133.55 | 3,132.46 | 3,132.77 | 45.2K |
| 11:25 | 3,134.04 | 3,134.35 | 3,133.73 | 3,134.21 | 57.2K |
| 11:30 | 3,133.12 | 3,133.12 | 3,130.26 | 3,130.26 | 75.0K |
| 11:35 | 3,130.04 | 3,130.04 | 3,128.15 | 3,128.15 | 63.2K |
| 11:40 | 3,129.12 | 3,129.69 | 3,128.61 | 3,128.63 | 74.2K |
| 11:45 | 3,129.29 | 3,130.43 | 3,129.29 | 3,129.39 | 65.6K |
| 11:50 | 3,129.05 | 3,129.51 | 3,128.90 | 3,129.41 | 91.4K |
| 11:55 | 3,129.28 | 3,130.12 | 3,129.28 | 3,129.62 | 67.1K |
| 12:00 | 3,130.13 | 3,130.13 | 3,129.04 | 3,129.98 | 54.8K |
| 12:05 | 3,129.97 | 3,133.14 | 3,129.97 | 3,132.94 | 139.1K |
| 12:10 | 3,131.51 | 3,131.77 | 3,131.29 | 3,131.36 | 76.7K |
| 12:15 | 3,131.37 | 3,131.85 | 3,131.24 | 3,131.24 | 145.9K |
| 12:20 | 3,131.82 | 3,132.89 | 3,131.82 | 3,132.49 | 89.5K |
| 12:25 | 3,132.51 | 3,132.73 | 3,132.04 | 3,132.04 | 109.5K |
| 12:30 | 3,132.69 | 3,132.69 | 3,131.64 | 3,131.81 | 121.7K |
| 12:35 | 3,130.89 | 3,130.89 | 3,129.12 | 3,129.12 | 123.9K |
| 12:40 | 3,128.55 | 3,129.49 | 3,128.10 | 3,129.49 | 100.0K |
| 12:45 | 3,130.73 | 3,132.98 | 3,130.73 | 3,132.98 | 102.5K |
| 12:50 | 3,132.86 | 3,132.86 | 3,131.08 | 3,131.42 | 99.7K |
| 12:55 | 3,131.11 | 3,131.43 | 3,131.11 | 3,131.43 | 47.1K |
| 13:00 | 3,130.89 | 3,130.89 | 3,130.44 | 3,130.47 | 99.6K |
| 13:05 | 3,129.99 | 3,129.99 | 3,128.82 | 3,129.30 | 40.1K |
| 13:10 | 3,130.55 | 3,130.55 | 3,128.89 | 3,129.33 | 75.0K |
| 13:15 | 3,129.37 | 3,129.74 | 3,129.35 | 3,129.35 | 59.2K |
| 13:20 | 3,129.29 | 3,129.65 | 3,129.29 | 3,129.64 | 34.7K |
| 13:25 | 3,131.42 | 3,131.88 | 3,130.79 | 3,131.88 | 44.8K |
| 13:30 | 3,131.69 | 3,131.69 | 3,131.20 | 3,131.20 | 67.1K |
| 13:35 | 3,131.54 | 3,132.27 | 3,131.54 | 3,132.12 | 53.8K |
| 13:40 | 3,132.33 | 3,133.29 | 3,132.21 | 3,133.29 | 50.1K |
| 13:45 | 3,132.79 | 3,132.79 | 3,130.58 | 3,130.58 | 38.9K |
| 13:50 | 3,130.17 | 3,130.17 | 3,129.22 | 3,129.22 | 23.6K |
| 13:55 | 3,129.50 | 3,129.61 | 3,128.33 | 3,128.33 | 33.7K |
| 14:00 | 3,128.29 | 3,128.29 | 3,125.04 | 3,125.04 | 69.1K |
| 14:05 | 3,125.02 | 3,125.02 | 3,123.42 | 3,123.42 | 55.0K |
| 14:10 | 3,122.92 | 3,122.92 | 3,122.17 | 3,122.19 | 67.4K |
| 14:15 | 3,122.08 | 3,122.08 | 3,121.53 | 3,121.53 | 55.4K |
| 14:20 | 3,121.88 | 3,121.88 | 3,120.93 | 3,120.93 | 93.4K |
| 14:25 | 3,121.54 | 3,122.35 | 3,121.54 | 3,121.54 | 68.6K |
| 14:30 | 3,121.19 | 3,121.73 | 3,120.39 | 3,120.39 | 57.2K |
| 14:35 | 3,120.75 | 3,120.75 | 3,118.48 | 3,118.48 | 175.2K |
| 14:40 | 3,118.06 | 3,118.61 | 3,117.45 | 3,118.61 | 63.5K |
| 14:45 | 3,118.37 | 3,119.19 | 3,118.32 | 3,118.32 | 70.4K |
| 14:50 | 3,117.39 | 3,118.71 | 3,117.39 | 3,118.26 | 111.5K |
| 14:55 | 3,118.41 | 3,118.41 | 3,115.21 | 3,115.21 | 78.6K |
| 15:00 | 3,116.17 | 3,117.29 | 3,116.17 | 3,117.29 | 70.0K |
| 15:05 | 3,116.67 | 3,116.84 | 3,116.06 | 3,116.06 | 57.0K |
| 15:10 | 3,115.57 | 3,116.74 | 3,115.47 | 3,115.47 | 58.0K |
| 15:15 | 3,115.66 | 3,116.22 | 3,115.18 | 3,115.37 | 47.0K |
| 15:20 | 3,114.76 | 3,115.74 | 3,114.76 | 3,115.74 | 97.2K |
| 15:25 | 3,115.95 | 3,115.95 | 3,114.01 | 3,114.72 | 92.9K |
| 15:30 | 3,116.02 | 3,119.58 | 3,116.02 | 3,119.58 | 97.7K |
| 15:35 | 3,119.97 | 3,119.97 | 3,118.37 | 3,119.03 | 112.1K |
| 15:40 | 3,119.32 | 3,119.32 | 3,118.67 | 3,118.85 | 66.2K |
| 15:45 | 3,119.76 | 3,119.76 | 3,117.99 | 3,117.99 | 91.8K |
| 15:50 | 3,116.99 | 3,116.99 | 3,114.87 | 3,114.87 | 68.3K |
| 15:55 | 3,115.20 | 3,117.04 | 3,114.01 | 3,117.04 | 127.1K |
| 16:00 | 3,116.46 | 3,116.46 | 3,114.59 | 3,114.59 | 148.9K |
| 16:05 | 3,113.86 | 3,113.86 | 3,111.98 | 3,112.69 | 168.0K |
| 16:10 | 3,113.08 | 3,115.20 | 3,113.08 | 3,115.20 | 82.3K |
| 16:15 | 3,115.37 | 3,115.58 | 3,115.09 | 3,115.40 | 106.4K |
| 16:20 | 3,116.61 | 3,117.22 | 3,115.66 | 3,117.22 | 70.6K |
| 16:25 | 3,116.71 | 3,116.71 | 3,115.26 | 3,115.26 | 123.3K |
| 16:30 | 3,115.74 | 3,116.76 | 3,115.25 | 3,115.25 | 100.3K |
| 16:35 | 3,114.32 | 3,115.46 | 3,112.91 | 3,115.46 | 87.5K |
| 16:40 | 3,114.82 | 3,118.36 | 3,114.82 | 3,118.36 | 116.8K |
| 16:45 | 3,118.39 | 3,118.39 | 3,116.37 | 3,116.37 | 107.5K |
| 16:50 | 3,115.35 | 3,115.91 | 3,114.51 | 3,115.91 | 98.3K |
| 16:55 | 3,116.23 | 3,116.29 | 3,115.50 | 3,115.50 | 90.9K |
| 17:00 | 3,115.83 | 3,115.83 | 3,112.71 | 3,113.09 | 147.2K |
| 17:05 | 3,111.76 | 3,111.76 | 3,110.17 | 3,110.57 | 132.8K |
| 17:10 | 3,110.80 | 3,112.29 | 3,110.80 | 3,111.41 | 107.2K |
| 17:15 | 3,111.61 | 3,111.61 | 3,107.95 | 3,107.95 | 143.5K |
| 17:20 | 3,107.91 | 3,109.07 | 3,107.91 | 3,108.89 | 151.0K |
| 17:25 | 3,109.04 | 3,111.60 | 3,109.04 | 3,111.60 | 211.9K |
| 17:30 | 3,111.61 | 3,111.61 | 3,111.61 | 3,111.61 | 3,946.4K |