2,787.30
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 3,104.82 | 3,128.44 | 3,104.82 | 3,126.47 | 691.1K |
| 09:05 | 3,127.96 | 3,130.17 | 3,127.96 | 3,130.13 | 205.8K |
| 09:10 | 3,131.12 | 3,131.54 | 3,129.26 | 3,130.72 | 139.0K |
| 09:15 | 3,130.21 | 3,130.99 | 3,124.07 | 3,124.07 | 230.1K |
| 09:20 | 3,121.67 | 3,121.67 | 3,112.19 | 3,113.11 | 176.2K |
| 09:25 | 3,112.29 | 3,113.00 | 3,108.37 | 3,113.00 | 127.0K |
| 09:30 | 3,112.44 | 3,120.25 | 3,112.44 | 3,120.16 | 183.9K |
| 09:35 | 3,119.83 | 3,119.83 | 3,116.97 | 3,117.26 | 124.6K |
| 09:40 | 3,117.63 | 3,117.63 | 3,112.51 | 3,112.51 | 129.5K |
| 09:45 | 3,110.67 | 3,113.33 | 3,110.67 | 3,113.22 | 166.8K |
| 09:50 | 3,112.68 | 3,115.75 | 3,112.55 | 3,115.75 | 148.0K |
| 09:55 | 3,116.74 | 3,116.74 | 3,114.37 | 3,114.37 | 106.9K |
| 10:00 | 3,114.87 | 3,118.67 | 3,114.01 | 3,118.67 | 130.1K |
| 10:05 | 3,118.18 | 3,118.18 | 3,117.15 | 3,117.15 | 113.9K |
| 10:10 | 3,118.85 | 3,118.85 | 3,115.03 | 3,116.73 | 103.0K |
| 10:15 | 3,117.39 | 3,120.93 | 3,117.39 | 3,119.61 | 64.1K |
| 10:20 | 3,118.16 | 3,120.85 | 3,118.16 | 3,120.78 | 115.8K |
| 10:25 | 3,120.75 | 3,120.75 | 3,119.55 | 3,119.55 | 56.8K |
| 10:30 | 3,120.02 | 3,121.72 | 3,120.02 | 3,120.98 | 59.2K |
| 10:35 | 3,121.67 | 3,126.11 | 3,121.67 | 3,126.11 | 96.8K |
| 10:40 | 3,125.91 | 3,125.91 | 3,122.19 | 3,123.27 | 115.0K |
| 10:45 | 3,123.29 | 3,123.29 | 3,122.27 | 3,122.27 | 66.2K |
| 10:50 | 3,122.24 | 3,125.63 | 3,122.24 | 3,125.63 | 91.3K |
| 10:55 | 3,123.61 | 3,125.08 | 3,123.61 | 3,124.15 | 121.4K |
| 11:00 | 3,124.07 | 3,126.64 | 3,124.07 | 3,126.07 | 108.0K |
| 11:05 | 3,125.29 | 3,126.86 | 3,125.29 | 3,126.63 | 78.8K |
| 11:10 | 3,126.34 | 3,130.49 | 3,126.34 | 3,130.49 | 82.0K |
| 11:15 | 3,130.60 | 3,131.31 | 3,129.17 | 3,130.75 | 141.9K |
| 11:20 | 3,129.78 | 3,129.78 | 3,125.99 | 3,127.44 | 62.4K |
| 11:25 | 3,127.89 | 3,130.20 | 3,127.89 | 3,128.98 | 77.6K |
| 11:30 | 3,126.46 | 3,126.46 | 3,124.79 | 3,126.02 | 84.8K |
| 11:35 | 3,127.36 | 3,129.31 | 3,127.36 | 3,129.31 | 79.7K |
| 11:40 | 3,131.34 | 3,132.37 | 3,131.10 | 3,131.10 | 149.5K |
| 11:45 | 3,130.74 | 3,132.67 | 3,129.47 | 3,132.27 | 52.0K |
| 11:50 | 3,133.28 | 3,133.99 | 3,131.91 | 3,131.91 | 54.0K |
| 11:55 | 3,131.64 | 3,131.64 | 3,130.41 | 3,131.52 | 73.5K |
| 12:00 | 3,131.37 | 3,133.37 | 3,131.37 | 3,132.57 | 84.9K |
| 12:05 | 3,131.97 | 3,133.51 | 3,131.97 | 3,132.81 | 51.5K |
| 12:10 | 3,133.52 | 3,133.52 | 3,131.06 | 3,131.69 | 52.7K |
| 12:15 | 3,132.25 | 3,133.21 | 3,131.90 | 3,131.90 | 61.3K |
| 12:20 | 3,132.27 | 3,132.27 | 3,131.19 | 3,131.32 | 40.4K |
| 12:25 | 3,130.93 | 3,132.48 | 3,130.87 | 3,132.48 | 49.7K |
| 12:30 | 3,133.80 | 3,134.05 | 3,133.76 | 3,134.03 | 52.1K |
| 12:35 | 3,133.56 | 3,133.93 | 3,133.22 | 3,133.22 | 41.0K |
| 12:40 | 3,134.13 | 3,134.36 | 3,132.43 | 3,132.43 | 43.4K |
| 12:45 | 3,131.96 | 3,131.96 | 3,130.19 | 3,130.23 | 57.6K |
| 12:50 | 3,129.90 | 3,131.23 | 3,129.90 | 3,130.75 | 90.1K |
| 12:55 | 3,130.69 | 3,133.03 | 3,130.69 | 3,132.96 | 74.9K |
| 13:00 | 3,132.71 | 3,133.67 | 3,130.38 | 3,131.16 | 123.3K |
| 13:05 | 3,131.55 | 3,132.08 | 3,131.16 | 3,131.20 | 62.6K |
| 13:10 | 3,131.30 | 3,131.30 | 3,129.15 | 3,129.63 | 34.0K |
| 13:15 | 3,128.61 | 3,128.61 | 3,125.83 | 3,125.83 | 45.2K |
| 13:20 | 3,124.60 | 3,124.60 | 3,123.14 | 3,124.38 | 40.6K |
| 13:25 | 3,124.99 | 3,126.38 | 3,124.97 | 3,125.81 | 78.5K |
| 13:30 | 3,125.90 | 3,126.10 | 3,125.00 | 3,126.10 | 68.9K |
| 13:35 | 3,126.16 | 3,126.46 | 3,125.60 | 3,126.46 | 44.9K |
| 13:40 | 3,126.86 | 3,128.19 | 3,126.86 | 3,127.08 | 63.2K |
| 13:45 | 3,127.98 | 3,127.98 | 3,126.67 | 3,126.67 | 25.7K |
| 13:50 | 3,126.06 | 3,126.06 | 3,125.05 | 3,125.22 | 54.7K |
| 13:55 | 3,125.10 | 3,125.71 | 3,124.81 | 3,124.96 | 28.6K |
| 14:00 | 3,124.61 | 3,125.54 | 3,124.61 | 3,125.41 | 63.0K |
| 14:05 | 3,125.16 | 3,125.16 | 3,123.71 | 3,124.61 | 67.0K |
| 14:10 | 3,124.53 | 3,124.53 | 3,122.21 | 3,122.21 | 40.4K |
| 14:15 | 3,122.20 | 3,123.72 | 3,122.20 | 3,123.19 | 73.7K |
| 14:20 | 3,123.16 | 3,123.16 | 3,121.57 | 3,122.96 | 61.2K |
| 14:25 | 3,123.56 | 3,124.81 | 3,123.56 | 3,124.65 | 95.6K |
| 14:30 | 3,124.88 | 3,126.10 | 3,124.88 | 3,125.83 | 56.1K |
| 14:35 | 3,124.92 | 3,125.51 | 3,124.61 | 3,124.61 | 43.8K |
| 14:40 | 3,125.99 | 3,126.22 | 3,123.58 | 3,123.58 | 51.2K |
| 14:45 | 3,123.73 | 3,125.09 | 3,123.73 | 3,125.09 | 69.5K |
| 14:50 | 3,125.86 | 3,127.97 | 3,125.56 | 3,126.97 | 61.9K |
| 14:55 | 3,126.79 | 3,127.97 | 3,126.79 | 3,127.09 | 63.7K |
| 15:00 | 3,127.78 | 3,131.37 | 3,127.78 | 3,131.37 | 83.8K |
| 15:05 | 3,132.65 | 3,133.25 | 3,132.65 | 3,133.25 | 52.6K |
| 15:10 | 3,133.54 | 3,134.00 | 3,130.66 | 3,130.66 | 62.4K |
| 15:15 | 3,131.65 | 3,132.42 | 3,131.05 | 3,131.05 | 93.7K |
| 15:20 | 3,130.94 | 3,134.19 | 3,130.94 | 3,134.19 | 63.9K |
| 15:25 | 3,133.54 | 3,133.99 | 3,133.05 | 3,133.51 | 114.2K |
| 15:30 | 3,136.41 | 3,137.57 | 3,135.88 | 3,136.95 | 147.7K |
| 15:35 | 3,138.24 | 3,141.44 | 3,137.68 | 3,137.68 | 133.6K |
| 15:40 | 3,138.58 | 3,141.60 | 3,138.58 | 3,140.48 | 122.8K |
| 15:45 | 3,140.09 | 3,141.33 | 3,140.09 | 3,140.36 | 128.6K |
| 15:50 | 3,138.22 | 3,139.55 | 3,138.12 | 3,138.94 | 135.9K |
| 15:55 | 3,139.47 | 3,139.47 | 3,136.96 | 3,136.96 | 77.4K |
| 16:00 | 3,136.61 | 3,138.96 | 3,136.61 | 3,138.96 | 279.7K |
| 16:05 | 3,138.55 | 3,140.07 | 3,135.72 | 3,135.72 | 159.8K |
| 16:10 | 3,135.03 | 3,138.33 | 3,135.03 | 3,136.68 | 97.9K |
| 16:15 | 3,136.85 | 3,139.02 | 3,136.85 | 3,138.47 | 112.2K |
| 16:20 | 3,137.50 | 3,138.48 | 3,137.50 | 3,138.48 | 122.6K |
| 16:25 | 3,137.54 | 3,138.85 | 3,136.98 | 3,138.85 | 127.8K |
| 16:30 | 3,138.82 | 3,138.82 | 3,135.90 | 3,135.90 | 113.8K |
| 16:35 | 3,136.64 | 3,138.54 | 3,136.64 | 3,138.54 | 127.8K |
| 16:40 | 3,139.23 | 3,141.00 | 3,139.23 | 3,139.64 | 297.2K |
| 16:45 | 3,140.48 | 3,140.48 | 3,139.14 | 3,139.55 | 190.1K |
| 16:50 | 3,140.15 | 3,140.15 | 3,138.56 | 3,139.30 | 185.4K |
| 16:55 | 3,138.98 | 3,138.98 | 3,137.84 | 3,138.30 | 225.3K |
| 17:00 | 3,138.01 | 3,141.44 | 3,138.01 | 3,141.44 | 223.1K |
| 17:05 | 3,142.15 | 3,142.99 | 3,142.15 | 3,142.95 | 184.4K |
| 17:10 | 3,142.64 | 3,144.09 | 3,142.64 | 3,144.09 | 182.5K |
| 17:15 | 3,144.25 | 3,144.25 | 3,142.56 | 3,143.56 | 260.4K |
| 17:20 | 3,144.05 | 3,147.99 | 3,144.05 | 3,147.99 | 259.0K |
| 17:25 | 3,149.27 | 3,149.27 | 3,147.58 | 3,148.49 | 336.3K |
| 17:30 | 3,147.41 | 3,147.41 | 3,147.41 | 3,147.41 | 8,996.2K |