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 | 3,199.45 | 3,199.45 | 3,185.54 | 3,186.50 | 371.4K |
| 09:05 | 3,185.34 | 3,186.85 | 3,177.82 | 3,177.82 | 163.2K |
| 09:10 | 3,175.63 | 3,175.63 | 3,172.17 | 3,174.45 | 158.0K |
| 09:15 | 3,174.31 | 3,176.19 | 3,170.66 | 3,170.66 | 116.0K |
| 09:20 | 3,167.79 | 3,172.14 | 3,167.79 | 3,170.75 | 80.2K |
| 09:25 | 3,176.11 | 3,176.11 | 3,173.10 | 3,173.10 | 79.3K |
| 09:30 | 3,173.29 | 3,175.50 | 3,173.29 | 3,174.93 | 80.2K |
| 09:35 | 3,176.11 | 3,176.11 | 3,173.99 | 3,173.99 | 37.9K |
| 09:40 | 3,175.21 | 3,175.68 | 3,171.29 | 3,171.29 | 53.2K |
| 09:45 | 3,172.54 | 3,172.54 | 3,170.32 | 3,170.79 | 81.2K |
| 09:50 | 3,172.93 | 3,174.03 | 3,170.48 | 3,170.48 | 50.8K |
| 09:55 | 3,170.16 | 3,170.37 | 3,169.49 | 3,169.86 | 38.3K |
| 10:00 | 3,171.90 | 3,171.90 | 3,168.87 | 3,168.87 | 59.1K |
| 10:05 | 3,168.69 | 3,170.21 | 3,168.42 | 3,168.83 | 69.2K |
| 10:10 | 3,167.71 | 3,167.71 | 3,165.89 | 3,165.89 | 48.5K |
| 10:15 | 3,167.48 | 3,167.48 | 3,166.59 | 3,166.85 | 54.5K |
| 10:20 | 3,166.78 | 3,166.78 | 3,164.66 | 3,166.64 | 55.8K |
| 10:25 | 3,166.34 | 3,168.76 | 3,166.30 | 3,168.44 | 101.4K |
| 10:30 | 3,168.43 | 3,168.43 | 3,167.57 | 3,167.75 | 32.4K |
| 10:35 | 3,167.98 | 3,168.09 | 3,166.99 | 3,166.99 | 84.6K |
| 10:40 | 3,166.74 | 3,167.16 | 3,166.73 | 3,166.73 | 56.4K |
| 10:45 | 3,167.26 | 3,169.36 | 3,167.26 | 3,169.36 | 34.1K |
| 10:50 | 3,170.13 | 3,170.13 | 3,168.63 | 3,168.63 | 76.1K |
| 10:55 | 3,168.36 | 3,170.83 | 3,168.36 | 3,168.38 | 65.6K |
| 11:00 | 3,169.07 | 3,169.07 | 3,167.54 | 3,167.54 | 42.5K |
| 11:05 | 3,167.62 | 3,168.37 | 3,163.71 | 3,163.71 | 43.7K |
| 11:10 | 3,162.66 | 3,163.64 | 3,161.66 | 3,161.66 | 61.5K |
| 11:15 | 3,161.71 | 3,162.22 | 3,161.11 | 3,161.11 | 54.9K |
| 11:20 | 3,161.13 | 3,161.39 | 3,160.32 | 3,161.08 | 38.2K |
| 11:25 | 3,161.81 | 3,162.49 | 3,160.62 | 3,162.49 | 58.6K |
| 11:30 | 3,162.53 | 3,163.57 | 3,161.88 | 3,163.04 | 40.5K |
| 11:35 | 3,163.05 | 3,163.42 | 3,161.28 | 3,161.49 | 73.4K |
| 11:40 | 3,161.07 | 3,161.18 | 3,160.77 | 3,161.18 | 46.9K |
| 11:45 | 3,161.02 | 3,161.09 | 3,159.53 | 3,159.53 | 28.3K |
| 11:50 | 3,158.54 | 3,159.05 | 3,158.00 | 3,158.00 | 41.8K |
| 11:55 | 3,158.89 | 3,159.07 | 3,157.77 | 3,157.77 | 55.6K |
| 12:00 | 3,157.61 | 3,158.33 | 3,157.61 | 3,158.33 | 37.0K |
| 12:05 | 3,158.99 | 3,158.99 | 3,156.35 | 3,156.35 | 36.1K |
| 12:10 | 3,155.89 | 3,157.12 | 3,155.89 | 3,156.05 | 40.0K |
| 12:15 | 3,157.33 | 3,158.53 | 3,156.34 | 3,156.74 | 24.1K |
| 12:20 | 3,156.71 | 3,157.62 | 3,156.71 | 3,156.88 | 29.7K |
| 12:25 | 3,156.96 | 3,157.09 | 3,155.74 | 3,157.09 | 22.5K |
| 12:30 | 3,156.72 | 3,158.31 | 3,156.72 | 3,157.96 | 42.3K |
| 12:35 | 3,157.93 | 3,159.99 | 3,157.93 | 3,159.99 | 23.4K |
| 12:40 | 3,161.40 | 3,162.37 | 3,161.40 | 3,161.79 | 16.0K |
| 12:45 | 3,160.20 | 3,160.20 | 3,158.57 | 3,159.22 | 40.2K |
| 12:50 | 3,159.14 | 3,159.62 | 3,158.91 | 3,158.91 | 68.5K |
| 12:55 | 3,158.88 | 3,158.88 | 3,157.61 | 3,158.21 | 18.4K |
| 13:00 | 3,158.30 | 3,159.18 | 3,158.30 | 3,158.96 | 45.1K |
| 13:05 | 3,158.13 | 3,158.80 | 3,158.13 | 3,158.80 | 54.5K |
| 13:10 | 3,158.92 | 3,158.92 | 3,157.13 | 3,157.13 | 86.4K |
| 13:15 | 3,157.47 | 3,159.30 | 3,157.37 | 3,159.30 | 30.1K |
| 13:20 | 3,158.33 | 3,158.65 | 3,157.43 | 3,157.85 | 13.2K |
| 13:25 | 3,156.91 | 3,156.98 | 3,156.44 | 3,156.78 | 183.0K |
| 13:30 | 3,156.46 | 3,158.54 | 3,156.39 | 3,158.54 | 35.1K |
| 13:35 | 3,158.06 | 3,159.20 | 3,157.89 | 3,157.89 | 22.2K |
| 13:40 | 3,157.97 | 3,158.27 | 3,155.45 | 3,155.45 | 35.9K |
| 13:45 | 3,155.15 | 3,155.20 | 3,152.20 | 3,152.20 | 46.7K |
| 13:50 | 3,152.29 | 3,153.73 | 3,151.97 | 3,151.97 | 39.7K |
| 13:55 | 3,151.58 | 3,151.75 | 3,150.36 | 3,151.75 | 67.2K |
| 14:00 | 3,149.07 | 3,149.31 | 3,147.55 | 3,147.55 | 23.7K |
| 14:05 | 3,146.91 | 3,149.88 | 3,146.91 | 3,149.03 | 33.8K |
| 14:10 | 3,147.82 | 3,148.74 | 3,146.46 | 3,146.46 | 42.2K |
| 14:15 | 3,146.07 | 3,146.07 | 3,144.87 | 3,145.63 | 33.3K |
| 14:20 | 3,146.47 | 3,147.41 | 3,146.19 | 3,147.41 | 110.3K |
| 14:25 | 3,146.78 | 3,150.25 | 3,146.78 | 3,150.25 | 44.8K |
| 14:30 | 3,150.06 | 3,151.82 | 3,150.06 | 3,151.69 | 63.9K |
| 14:35 | 3,151.50 | 3,152.50 | 3,150.76 | 3,152.50 | 23.6K |
| 14:40 | 3,151.89 | 3,151.89 | 3,148.31 | 3,148.31 | 49.9K |
| 14:45 | 3,148.86 | 3,148.86 | 3,147.23 | 3,147.38 | 31.2K |
| 14:50 | 3,148.36 | 3,150.66 | 3,148.36 | 3,150.66 | 50.0K |
| 14:55 | 3,148.65 | 3,148.65 | 3,146.17 | 3,147.14 | 42.6K |
| 15:00 | 3,147.36 | 3,151.41 | 3,147.36 | 3,151.41 | 30.8K |
| 15:05 | 3,151.60 | 3,152.00 | 3,151.18 | 3,152.00 | 44.8K |
| 15:10 | 3,150.90 | 3,150.90 | 3,149.68 | 3,149.68 | 22.0K |
| 15:15 | 3,149.50 | 3,149.50 | 3,146.44 | 3,146.44 | 21.5K |
| 15:20 | 3,144.49 | 3,149.49 | 3,144.49 | 3,149.49 | 28.0K |
| 15:25 | 3,149.90 | 3,150.98 | 3,149.54 | 3,149.54 | 32.7K |
| 15:30 | 3,147.66 | 3,151.40 | 3,147.66 | 3,151.30 | 38.6K |
| 15:35 | 3,148.87 | 3,150.26 | 3,147.71 | 3,147.71 | 56.3K |
| 15:40 | 3,144.57 | 3,150.36 | 3,144.57 | 3,150.36 | 109.5K |
| 15:45 | 3,152.81 | 3,153.67 | 3,152.81 | 3,153.67 | 133.0K |
| 15:50 | 3,156.07 | 3,156.07 | 3,153.05 | 3,153.05 | 152.6K |
| 15:55 | 3,154.98 | 3,156.40 | 3,154.65 | 3,154.65 | 129.2K |
| 16:00 | 3,154.24 | 3,157.26 | 3,153.45 | 3,153.45 | 158.4K |
| 16:05 | 3,154.08 | 3,156.04 | 3,154.08 | 3,155.42 | 465.3K |
| 16:10 | 3,156.24 | 3,157.59 | 3,156.24 | 3,156.50 | 112.4K |
| 16:15 | 3,157.02 | 3,159.42 | 3,157.02 | 3,159.20 | 144.7K |
| 16:20 | 3,158.38 | 3,160.16 | 3,158.38 | 3,160.16 | 149.7K |
| 16:25 | 3,160.73 | 3,162.07 | 3,160.73 | 3,160.73 | 86.8K |
| 16:30 | 3,160.50 | 3,163.73 | 3,160.45 | 3,163.73 | 131.3K |
| 16:35 | 3,162.86 | 3,162.88 | 3,161.77 | 3,162.88 | 152.3K |
| 16:40 | 3,163.29 | 3,163.45 | 3,162.18 | 3,162.18 | 100.5K |
| 16:45 | 3,161.13 | 3,161.13 | 3,158.96 | 3,161.00 | 123.6K |
| 16:50 | 3,161.22 | 3,162.52 | 3,160.86 | 3,162.52 | 60.0K |
| 16:55 | 3,162.40 | 3,163.77 | 3,162.40 | 3,163.58 | 72.3K |
| 17:00 | 3,162.53 | 3,163.69 | 3,162.53 | 3,163.69 | 112.9K |
| 17:05 | 3,163.18 | 3,164.59 | 3,163.18 | 3,164.59 | 99.6K |
| 17:10 | 3,164.14 | 3,166.28 | 3,163.77 | 3,166.28 | 73.3K |
| 17:15 | 3,166.61 | 3,167.91 | 3,166.61 | 3,167.49 | 134.9K |
| 17:20 | 3,167.41 | 3,168.51 | 3,166.21 | 3,166.21 | 175.0K |
| 17:25 | 3,166.48 | 3,166.70 | 3,166.15 | 3,166.70 | 144.8K |
| 17:30 | 3,168.13 | 3,168.13 | 3,168.13 | 3,168.13 | 5,486.3K |