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 | 3,167.18 | 3,167.18 | 3,151.75 | 3,155.28 | 867.5K |
| 09:05 | 3,156.43 | 3,161.74 | 3,156.43 | 3,161.74 | 348.6K |
| 09:10 | 3,159.68 | 3,162.80 | 3,159.68 | 3,162.29 | 331.8K |
| 09:15 | 3,161.51 | 3,163.28 | 3,161.51 | 3,163.28 | 237.4K |
| 09:20 | 3,164.37 | 3,165.05 | 3,162.48 | 3,162.99 | 192.4K |
| 09:25 | 3,163.75 | 3,163.75 | 3,157.11 | 3,157.11 | 159.3K |
| 09:30 | 3,154.71 | 3,156.61 | 3,153.67 | 3,153.67 | 123.2K |
| 09:35 | 3,152.62 | 3,154.22 | 3,151.43 | 3,154.22 | 109.8K |
| 09:40 | 3,152.73 | 3,154.50 | 3,148.58 | 3,148.58 | 101.3K |
| 09:45 | 3,146.35 | 3,146.35 | 3,144.99 | 3,144.99 | 246.8K |
| 09:50 | 3,145.50 | 3,145.89 | 3,144.36 | 3,145.89 | 150.5K |
| 09:55 | 3,145.26 | 3,145.85 | 3,143.03 | 3,144.28 | 120.1K |
| 10:00 | 3,144.71 | 3,144.71 | 3,141.51 | 3,141.51 | 107.1K |
| 10:05 | 3,140.28 | 3,140.28 | 3,138.27 | 3,138.27 | 202.9K |
| 10:10 | 3,138.02 | 3,138.02 | 3,128.93 | 3,128.93 | 141.1K |
| 10:15 | 3,126.10 | 3,130.58 | 3,126.10 | 3,128.48 | 173.0K |
| 10:20 | 3,129.06 | 3,129.06 | 3,127.43 | 3,128.49 | 97.8K |
| 10:25 | 3,127.17 | 3,127.53 | 3,125.68 | 3,127.02 | 64.7K |
| 10:30 | 3,128.64 | 3,132.25 | 3,128.64 | 3,132.25 | 80.7K |
| 10:35 | 3,133.37 | 3,134.66 | 3,131.22 | 3,131.22 | 54.7K |
| 10:40 | 3,130.93 | 3,132.32 | 3,130.93 | 3,131.83 | 138.2K |
| 10:45 | 3,135.01 | 3,135.01 | 3,131.84 | 3,131.91 | 57.2K |
| 10:50 | 3,131.83 | 3,131.83 | 3,130.50 | 3,130.50 | 78.5K |
| 10:55 | 3,128.38 | 3,129.77 | 3,128.38 | 3,129.77 | 115.6K |
| 11:00 | 3,130.59 | 3,130.72 | 3,129.12 | 3,130.72 | 113.2K |
| 11:05 | 3,130.39 | 3,132.29 | 3,130.39 | 3,131.32 | 60.4K |
| 11:10 | 3,131.88 | 3,131.88 | 3,130.63 | 3,131.37 | 51.9K |
| 11:15 | 3,132.80 | 3,132.80 | 3,131.46 | 3,131.46 | 73.0K |
| 11:20 | 3,131.69 | 3,132.93 | 3,131.45 | 3,132.93 | 63.7K |
| 11:25 | 3,132.59 | 3,133.94 | 3,132.59 | 3,132.68 | 77.1K |
| 11:30 | 3,132.80 | 3,134.42 | 3,132.80 | 3,134.36 | 63.0K |
| 11:35 | 3,133.26 | 3,133.49 | 3,132.88 | 3,133.45 | 56.1K |
| 11:40 | 3,134.68 | 3,135.74 | 3,134.14 | 3,135.74 | 61.4K |
| 11:45 | 3,136.89 | 3,136.89 | 3,135.26 | 3,136.17 | 39.2K |
| 11:50 | 3,135.69 | 3,135.69 | 3,134.38 | 3,134.38 | 50.2K |
| 11:55 | 3,133.67 | 3,135.21 | 3,133.67 | 3,135.03 | 68.6K |
| 12:00 | 3,134.43 | 3,138.00 | 3,134.43 | 3,138.00 | 77.2K |
| 12:05 | 3,138.22 | 3,139.57 | 3,138.19 | 3,139.08 | 120.1K |
| 12:10 | 3,139.34 | 3,139.34 | 3,137.20 | 3,137.20 | 54.8K |
| 12:15 | 3,136.11 | 3,136.59 | 3,135.17 | 3,136.59 | 72.1K |
| 12:20 | 3,136.71 | 3,137.00 | 3,136.54 | 3,136.54 | 233.4K |
| 12:25 | 3,135.63 | 3,136.48 | 3,135.31 | 3,136.48 | 91.2K |
| 12:30 | 3,135.39 | 3,136.73 | 3,135.39 | 3,135.72 | 80.7K |
| 12:35 | 3,137.36 | 3,137.60 | 3,136.85 | 3,137.56 | 68.1K |
| 12:40 | 3,137.76 | 3,139.59 | 3,137.76 | 3,139.59 | 155.8K |
| 12:45 | 3,140.02 | 3,140.82 | 3,138.46 | 3,138.46 | 52.2K |
| 12:50 | 3,139.28 | 3,142.77 | 3,139.28 | 3,141.95 | 78.0K |
| 12:55 | 3,142.27 | 3,143.65 | 3,142.27 | 3,143.58 | 52.1K |
| 13:00 | 3,142.79 | 3,144.64 | 3,142.79 | 3,144.64 | 62.5K |
| 13:05 | 3,144.24 | 3,144.53 | 3,140.87 | 3,140.87 | 77.1K |
| 13:10 | 3,141.59 | 3,143.48 | 3,141.59 | 3,143.22 | 257.2K |
| 13:15 | 3,142.08 | 3,144.78 | 3,142.08 | 3,144.78 | 100.8K |
| 13:20 | 3,144.49 | 3,145.37 | 3,144.44 | 3,144.44 | 62.7K |
| 13:25 | 3,144.48 | 3,145.98 | 3,144.42 | 3,145.66 | 35.3K |
| 13:30 | 3,146.42 | 3,147.48 | 3,145.88 | 3,147.48 | 52.0K |
| 13:35 | 3,147.46 | 3,147.96 | 3,147.46 | 3,147.86 | 78.3K |
| 13:40 | 3,146.43 | 3,148.01 | 3,146.43 | 3,147.89 | 107.4K |
| 13:45 | 3,146.32 | 3,147.20 | 3,146.29 | 3,146.88 | 40.7K |
| 13:50 | 3,147.39 | 3,149.52 | 3,147.39 | 3,149.52 | 41.5K |
| 13:55 | 3,149.92 | 3,151.18 | 3,149.76 | 3,150.62 | 40.9K |
| 14:00 | 3,150.89 | 3,150.89 | 3,150.01 | 3,150.70 | 63.1K |
| 14:05 | 3,150.88 | 3,151.31 | 3,149.92 | 3,150.51 | 53.0K |
| 14:10 | 3,149.86 | 3,149.86 | 3,147.55 | 3,147.97 | 81.0K |
| 14:15 | 3,147.32 | 3,150.11 | 3,147.19 | 3,148.13 | 54.9K |
| 14:20 | 3,147.10 | 3,147.10 | 3,145.60 | 3,146.45 | 111.7K |
| 14:25 | 3,145.79 | 3,145.79 | 3,142.32 | 3,142.32 | 75.8K |
| 14:30 | 3,142.29 | 3,142.77 | 3,141.01 | 3,141.01 | 78.2K |
| 14:35 | 3,142.81 | 3,143.53 | 3,142.81 | 3,142.81 | 103.5K |
| 14:40 | 3,142.83 | 3,142.83 | 3,138.90 | 3,138.90 | 139.3K |
| 14:45 | 3,139.56 | 3,143.72 | 3,139.56 | 3,143.72 | 121.3K |
| 14:50 | 3,143.23 | 3,144.07 | 3,142.29 | 3,144.07 | 134.3K |
| 14:55 | 3,144.20 | 3,145.17 | 3,144.20 | 3,145.17 | 81.2K |
| 15:00 | 3,145.02 | 3,148.40 | 3,145.02 | 3,148.28 | 61.3K |
| 15:05 | 3,148.07 | 3,148.58 | 3,147.56 | 3,147.56 | 124.1K |
| 15:10 | 3,148.02 | 3,149.13 | 3,148.02 | 3,149.13 | 79.3K |
| 15:15 | 3,149.90 | 3,151.65 | 3,149.07 | 3,151.65 | 111.1K |
| 15:20 | 3,151.09 | 3,151.40 | 3,149.89 | 3,150.42 | 48.8K |
| 15:25 | 3,148.76 | 3,148.76 | 3,146.52 | 3,148.00 | 52.4K |
| 15:30 | 3,150.30 | 3,150.30 | 3,147.27 | 3,149.07 | 61.2K |
| 15:35 | 3,147.03 | 3,149.56 | 3,146.73 | 3,149.56 | 79.9K |
| 15:40 | 3,150.99 | 3,153.06 | 3,150.99 | 3,152.70 | 94.9K |
| 15:45 | 3,152.99 | 3,154.08 | 3,152.66 | 3,153.59 | 123.5K |
| 15:50 | 3,154.39 | 3,154.79 | 3,152.97 | 3,152.97 | 60.2K |
| 15:55 | 3,152.29 | 3,152.29 | 3,150.22 | 3,152.23 | 402.3K |
| 16:00 | 3,152.49 | 3,152.49 | 3,150.20 | 3,150.20 | 188.6K |
| 16:05 | 3,149.50 | 3,150.71 | 3,148.49 | 3,148.49 | 189.9K |
| 16:10 | 3,148.64 | 3,152.35 | 3,148.64 | 3,151.68 | 106.4K |
| 16:15 | 3,151.28 | 3,151.44 | 3,149.92 | 3,149.92 | 86.8K |
| 16:20 | 3,149.92 | 3,152.51 | 3,149.92 | 3,152.27 | 120.9K |
| 16:25 | 3,152.64 | 3,153.35 | 3,152.11 | 3,152.25 | 109.1K |
| 16:30 | 3,151.99 | 3,151.99 | 3,148.09 | 3,148.09 | 169.3K |
| 16:35 | 3,147.28 | 3,149.02 | 3,146.65 | 3,146.76 | 180.5K |
| 16:40 | 3,149.17 | 3,149.17 | 3,147.02 | 3,147.02 | 149.2K |
| 16:45 | 3,147.91 | 3,148.08 | 3,146.61 | 3,146.85 | 144.9K |
| 16:50 | 3,147.43 | 3,147.43 | 3,145.44 | 3,146.30 | 135.6K |
| 16:55 | 3,146.77 | 3,147.43 | 3,145.88 | 3,145.88 | 178.0K |
| 17:00 | 3,145.27 | 3,145.27 | 3,144.05 | 3,144.44 | 245.5K |
| 17:05 | 3,144.33 | 3,147.10 | 3,144.33 | 3,146.24 | 166.4K |
| 17:10 | 3,145.08 | 3,145.20 | 3,144.41 | 3,145.00 | 239.1K |
| 17:15 | 3,145.34 | 3,145.34 | 3,143.90 | 3,144.81 | 301.3K |
| 17:20 | 3,145.46 | 3,146.20 | 3,145.46 | 3,145.70 | 265.7K |
| 17:25 | 3,146.03 | 3,148.35 | 3,146.03 | 3,148.35 | 270.7K |
| 17:30 | 3,148.02 | 3,148.02 | 3,148.02 | 3,148.02 | 7,409.8K |