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 | 3,144.09 | 3,147.80 | 3,140.80 | 3,140.80 | 618.3K |
| 09:05 | 3,142.73 | 3,144.34 | 3,137.63 | 3,137.63 | 222.7K |
| 09:10 | 3,137.74 | 3,143.69 | 3,137.74 | 3,142.96 | 152.1K |
| 09:15 | 3,143.31 | 3,143.31 | 3,141.43 | 3,142.90 | 136.5K |
| 09:20 | 3,143.11 | 3,144.30 | 3,142.02 | 3,142.02 | 187.7K |
| 09:25 | 3,141.94 | 3,141.94 | 3,139.08 | 3,140.73 | 114.5K |
| 09:30 | 3,141.27 | 3,141.27 | 3,137.09 | 3,137.09 | 134.6K |
| 09:35 | 3,134.15 | 3,137.01 | 3,134.04 | 3,137.01 | 173.5K |
| 09:40 | 3,137.48 | 3,139.75 | 3,137.48 | 3,139.75 | 113.5K |
| 09:45 | 3,139.37 | 3,139.41 | 3,137.62 | 3,138.72 | 114.4K |
| 09:50 | 3,138.20 | 3,138.90 | 3,137.31 | 3,138.41 | 69.7K |
| 09:55 | 3,138.15 | 3,140.44 | 3,138.15 | 3,140.44 | 130.0K |
| 10:00 | 3,141.73 | 3,143.00 | 3,141.73 | 3,143.00 | 70.5K |
| 10:05 | 3,144.26 | 3,145.64 | 3,144.26 | 3,144.40 | 114.5K |
| 10:10 | 3,145.25 | 3,145.25 | 3,142.40 | 3,142.40 | 78.6K |
| 10:15 | 3,142.68 | 3,144.63 | 3,140.66 | 3,140.66 | 80.5K |
| 10:20 | 3,140.40 | 3,140.95 | 3,139.83 | 3,139.83 | 69.3K |
| 10:25 | 3,137.46 | 3,138.75 | 3,136.46 | 3,136.46 | 79.4K |
| 10:30 | 3,137.58 | 3,138.86 | 3,137.57 | 3,138.86 | 107.5K |
| 10:35 | 3,139.51 | 3,140.10 | 3,137.67 | 3,137.67 | 72.8K |
| 10:40 | 3,139.11 | 3,139.25 | 3,137.44 | 3,137.74 | 88.5K |
| 10:45 | 3,137.56 | 3,137.56 | 3,136.41 | 3,136.64 | 39.2K |
| 10:50 | 3,136.81 | 3,138.48 | 3,136.81 | 3,138.48 | 70.6K |
| 10:55 | 3,138.64 | 3,138.64 | 3,137.75 | 3,138.06 | 56.9K |
| 11:00 | 3,137.56 | 3,137.56 | 3,136.69 | 3,137.46 | 77.3K |
| 11:05 | 3,137.15 | 3,137.15 | 3,135.33 | 3,135.48 | 56.3K |
| 11:10 | 3,135.36 | 3,137.59 | 3,135.36 | 3,137.25 | 67.7K |
| 11:15 | 3,137.68 | 3,137.87 | 3,137.55 | 3,137.57 | 77.9K |
| 11:20 | 3,137.67 | 3,138.22 | 3,137.38 | 3,137.38 | 69.3K |
| 11:25 | 3,137.50 | 3,138.35 | 3,137.38 | 3,138.35 | 60.6K |
| 11:30 | 3,139.01 | 3,139.97 | 3,139.01 | 3,139.23 | 72.9K |
| 11:35 | 3,138.73 | 3,139.72 | 3,138.33 | 3,138.33 | 55.6K |
| 11:40 | 3,137.50 | 3,138.59 | 3,136.71 | 3,136.71 | 78.8K |
| 11:45 | 3,136.60 | 3,137.02 | 3,136.56 | 3,136.78 | 60.8K |
| 11:50 | 3,134.33 | 3,135.15 | 3,134.30 | 3,135.15 | 107.8K |
| 11:55 | 3,135.23 | 3,136.06 | 3,135.23 | 3,135.57 | 45.0K |
| 12:00 | 3,135.30 | 3,135.38 | 3,133.29 | 3,133.39 | 48.6K |
| 12:05 | 3,132.54 | 3,136.08 | 3,132.54 | 3,135.33 | 80.1K |
| 12:10 | 3,135.61 | 3,136.89 | 3,135.61 | 3,136.89 | 100.3K |
| 12:15 | 3,136.19 | 3,137.73 | 3,136.19 | 3,137.73 | 123.5K |
| 12:20 | 3,137.91 | 3,139.10 | 3,137.91 | 3,139.10 | 39.6K |
| 12:25 | 3,138.57 | 3,139.13 | 3,138.57 | 3,139.13 | 61.3K |
| 12:30 | 3,139.60 | 3,139.60 | 3,137.97 | 3,137.97 | 26.3K |
| 12:35 | 3,138.70 | 3,138.70 | 3,136.91 | 3,136.91 | 27.4K |
| 12:40 | 3,137.04 | 3,137.45 | 3,136.83 | 3,137.35 | 55.9K |
| 12:45 | 3,135.96 | 3,135.96 | 3,135.72 | 3,135.79 | 49.8K |
| 12:50 | 3,136.05 | 3,136.05 | 3,133.87 | 3,135.00 | 160.4K |
| 12:55 | 3,135.69 | 3,135.69 | 3,134.12 | 3,134.19 | 50.5K |
| 13:00 | 3,134.41 | 3,134.41 | 3,133.72 | 3,134.29 | 68.1K |
| 13:05 | 3,134.64 | 3,134.91 | 3,133.69 | 3,133.69 | 117.9K |
| 13:10 | 3,133.57 | 3,133.57 | 3,132.12 | 3,132.12 | 78.9K |
| 13:15 | 3,131.63 | 3,131.63 | 3,130.16 | 3,130.16 | 71.6K |
| 13:20 | 3,130.04 | 3,130.84 | 3,129.45 | 3,130.84 | 50.1K |
| 13:25 | 3,131.40 | 3,131.69 | 3,129.74 | 3,131.27 | 48.2K |
| 13:30 | 3,130.81 | 3,133.76 | 3,130.81 | 3,133.73 | 43.5K |
| 13:35 | 3,134.36 | 3,134.66 | 3,134.10 | 3,134.10 | 107.4K |
| 13:40 | 3,134.22 | 3,139.43 | 3,134.22 | 3,139.43 | 32.1K |
| 13:45 | 3,138.35 | 3,138.35 | 3,137.23 | 3,137.23 | 49.9K |
| 13:50 | 3,137.02 | 3,138.27 | 3,136.95 | 3,137.39 | 22.1K |
| 13:55 | 3,137.66 | 3,139.31 | 3,137.17 | 3,137.17 | 37.2K |
| 14:00 | 3,137.34 | 3,140.20 | 3,137.34 | 3,138.99 | 65.9K |
| 14:05 | 3,142.17 | 3,142.17 | 3,136.56 | 3,137.59 | 89.7K |
| 14:10 | 3,138.29 | 3,138.92 | 3,138.24 | 3,138.92 | 444.6K |
| 14:15 | 3,137.77 | 3,137.77 | 3,134.28 | 3,134.28 | 58.6K |
| 14:20 | 3,134.82 | 3,134.82 | 3,132.38 | 3,132.38 | 85.9K |
| 14:25 | 3,132.57 | 3,137.63 | 3,132.57 | 3,137.63 | 41.8K |
| 14:30 | 3,137.29 | 3,142.71 | 3,137.29 | 3,142.71 | 114.6K |
| 14:35 | 3,143.22 | 3,143.55 | 3,141.89 | 3,142.72 | 362.3K |
| 14:40 | 3,143.08 | 3,143.75 | 3,141.19 | 3,141.65 | 146.3K |
| 14:45 | 3,141.18 | 3,141.18 | 3,138.89 | 3,138.89 | 155.7K |
| 14:50 | 3,137.96 | 3,138.25 | 3,130.93 | 3,130.93 | 72.7K |
| 14:55 | 3,132.34 | 3,132.34 | 3,130.10 | 3,130.10 | 45.7K |
| 15:00 | 3,131.13 | 3,132.98 | 3,131.13 | 3,132.98 | 344.1K |
| 15:05 | 3,133.75 | 3,133.75 | 3,129.05 | 3,129.05 | 88.9K |
| 15:10 | 3,129.48 | 3,130.08 | 3,128.81 | 3,130.08 | 72.6K |
| 15:15 | 3,129.91 | 3,130.93 | 3,128.69 | 3,128.69 | 114.4K |
| 15:20 | 3,129.00 | 3,129.02 | 3,128.66 | 3,129.02 | 140.7K |
| 15:25 | 3,129.30 | 3,129.58 | 3,127.90 | 3,127.90 | 78.9K |
| 15:30 | 3,128.04 | 3,131.80 | 3,128.04 | 3,130.51 | 81.7K |
| 15:35 | 3,131.32 | 3,131.32 | 3,123.56 | 3,123.56 | 101.5K |
| 15:40 | 3,125.52 | 3,127.13 | 3,125.52 | 3,125.85 | 144.9K |
| 15:45 | 3,123.14 | 3,123.84 | 3,119.75 | 3,121.02 | 163.4K |
| 15:50 | 3,122.45 | 3,126.55 | 3,122.23 | 3,126.55 | 167.1K |
| 15:55 | 3,125.13 | 3,127.68 | 3,125.13 | 3,127.68 | 265.4K |
| 16:00 | 3,126.99 | 3,128.73 | 3,125.99 | 3,125.99 | 224.1K |
| 16:05 | 3,124.53 | 3,125.57 | 3,124.25 | 3,124.25 | 78.8K |
| 16:10 | 3,126.50 | 3,127.70 | 3,126.50 | 3,127.70 | 161.0K |
| 16:15 | 3,127.93 | 3,128.88 | 3,127.72 | 3,128.88 | 124.4K |
| 16:20 | 3,128.71 | 3,128.71 | 3,128.24 | 3,128.24 | 152.8K |
| 16:25 | 3,127.46 | 3,128.38 | 3,127.46 | 3,127.92 | 149.6K |
| 16:30 | 3,128.13 | 3,129.58 | 3,127.98 | 3,129.58 | 173.4K |
| 16:35 | 3,129.81 | 3,129.93 | 3,128.56 | 3,128.56 | 141.1K |
| 16:40 | 3,128.88 | 3,128.88 | 3,126.15 | 3,126.15 | 166.8K |
| 16:45 | 3,126.95 | 3,126.95 | 3,126.67 | 3,126.94 | 125.2K |
| 16:50 | 3,126.39 | 3,126.69 | 3,126.10 | 3,126.69 | 103.4K |
| 16:55 | 3,126.32 | 3,128.63 | 3,126.32 | 3,127.50 | 367.6K |
| 17:00 | 3,127.27 | 3,128.48 | 3,125.28 | 3,125.68 | 235.4K |
| 17:05 | 3,124.93 | 3,125.91 | 3,118.77 | 3,118.77 | 508.3K |
| 17:10 | 3,119.20 | 3,121.37 | 3,119.20 | 3,121.37 | 328.0K |
| 17:15 | 3,120.86 | 3,121.73 | 3,120.86 | 3,121.73 | 232.5K |
| 17:20 | 3,122.52 | 3,122.52 | 3,119.86 | 3,121.43 | 317.6K |
| 17:25 | 3,120.72 | 3,120.72 | 3,118.95 | 3,119.77 | 276.3K |
| 17:30 | 3,118.26 | 3,118.26 | 3,118.26 | 3,118.26 | 7,939.2K |