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 | 3,124.62 | 3,139.84 | 3,124.62 | 3,139.84 | 616.9K |
| 09:05 | 3,140.34 | 3,145.64 | 3,140.34 | 3,145.64 | 192.0K |
| 09:10 | 3,143.56 | 3,146.38 | 3,143.56 | 3,146.38 | 233.4K |
| 09:15 | 3,144.90 | 3,148.18 | 3,144.33 | 3,146.36 | 163.9K |
| 09:20 | 3,147.80 | 3,147.80 | 3,145.29 | 3,146.29 | 181.8K |
| 09:25 | 3,144.76 | 3,149.04 | 3,144.76 | 3,149.04 | 141.0K |
| 09:30 | 3,149.06 | 3,149.06 | 3,147.05 | 3,147.42 | 315.5K |
| 09:35 | 3,148.31 | 3,148.31 | 3,144.82 | 3,145.66 | 174.6K |
| 09:40 | 3,146.87 | 3,150.67 | 3,146.87 | 3,148.69 | 132.1K |
| 09:45 | 3,148.40 | 3,148.77 | 3,147.95 | 3,147.95 | 104.0K |
| 09:50 | 3,147.26 | 3,147.26 | 3,146.37 | 3,146.37 | 92.4K |
| 09:55 | 3,146.64 | 3,146.71 | 3,144.83 | 3,146.28 | 82.9K |
| 10:00 | 3,145.42 | 3,146.79 | 3,144.58 | 3,145.02 | 79.7K |
| 10:05 | 3,144.18 | 3,144.91 | 3,144.18 | 3,144.81 | 76.7K |
| 10:10 | 3,144.89 | 3,144.89 | 3,142.39 | 3,142.65 | 106.8K |
| 10:15 | 3,142.31 | 3,144.08 | 3,142.31 | 3,142.89 | 75.1K |
| 10:20 | 3,143.21 | 3,144.10 | 3,142.68 | 3,144.10 | 89.6K |
| 10:25 | 3,142.90 | 3,142.90 | 3,139.80 | 3,139.92 | 100.2K |
| 10:30 | 3,139.87 | 3,139.91 | 3,138.40 | 3,139.91 | 81.6K |
| 10:35 | 3,140.57 | 3,141.42 | 3,140.45 | 3,141.42 | 76.5K |
| 10:40 | 3,142.49 | 3,143.54 | 3,142.40 | 3,142.72 | 100.3K |
| 10:45 | 3,143.32 | 3,143.32 | 3,142.47 | 3,142.70 | 149.6K |
| 10:50 | 3,142.79 | 3,143.62 | 3,142.56 | 3,143.24 | 75.3K |
| 10:55 | 3,141.40 | 3,142.61 | 3,141.40 | 3,142.61 | 70.3K |
| 11:00 | 3,142.03 | 3,142.25 | 3,140.46 | 3,141.96 | 79.9K |
| 11:05 | 3,142.32 | 3,142.32 | 3,140.69 | 3,140.69 | 76.3K |
| 11:10 | 3,140.49 | 3,141.22 | 3,140.22 | 3,141.22 | 91.8K |
| 11:15 | 3,139.96 | 3,140.56 | 3,137.87 | 3,137.87 | 73.2K |
| 11:20 | 3,139.28 | 3,140.28 | 3,139.26 | 3,139.69 | 27.1K |
| 11:25 | 3,139.93 | 3,140.76 | 3,139.93 | 3,140.18 | 62.0K |
| 11:30 | 3,140.01 | 3,140.01 | 3,138.26 | 3,138.44 | 169.7K |
| 11:35 | 3,139.20 | 3,140.19 | 3,137.58 | 3,137.58 | 71.3K |
| 11:40 | 3,136.85 | 3,138.60 | 3,136.45 | 3,138.60 | 58.4K |
| 11:45 | 3,138.09 | 3,139.05 | 3,137.61 | 3,138.72 | 64.3K |
| 11:50 | 3,138.00 | 3,139.04 | 3,138.00 | 3,139.04 | 93.4K |
| 11:55 | 3,138.61 | 3,138.95 | 3,138.09 | 3,138.09 | 63.2K |
| 12:00 | 3,137.11 | 3,137.92 | 3,137.11 | 3,137.71 | 58.7K |
| 12:05 | 3,137.10 | 3,137.84 | 3,137.10 | 3,137.84 | 105.1K |
| 12:10 | 3,137.97 | 3,138.67 | 3,137.97 | 3,138.67 | 55.1K |
| 12:15 | 3,138.20 | 3,138.20 | 3,136.66 | 3,137.26 | 71.9K |
| 12:20 | 3,136.92 | 3,136.98 | 3,136.18 | 3,136.79 | 86.9K |
| 12:25 | 3,136.24 | 3,136.70 | 3,136.23 | 3,136.70 | 69.8K |
| 12:30 | 3,136.58 | 3,138.46 | 3,136.58 | 3,137.49 | 113.0K |
| 12:35 | 3,137.60 | 3,137.60 | 3,136.04 | 3,136.04 | 77.0K |
| 12:40 | 3,135.48 | 3,136.03 | 3,135.46 | 3,136.03 | 121.6K |
| 12:45 | 3,135.82 | 3,135.82 | 3,134.64 | 3,135.04 | 56.9K |
| 12:50 | 3,135.49 | 3,136.08 | 3,135.42 | 3,135.64 | 26.5K |
| 12:55 | 3,136.02 | 3,136.57 | 3,135.92 | 3,135.92 | 172.9K |
| 13:00 | 3,136.18 | 3,136.18 | 3,134.83 | 3,136.16 | 217.1K |
| 13:05 | 3,135.22 | 3,136.55 | 3,135.22 | 3,136.55 | 60.9K |
| 13:10 | 3,136.59 | 3,137.37 | 3,136.42 | 3,137.08 | 64.5K |
| 13:15 | 3,136.98 | 3,137.28 | 3,136.83 | 3,136.83 | 104.9K |
| 13:20 | 3,137.47 | 3,137.65 | 3,137.38 | 3,137.38 | 64.0K |
| 13:25 | 3,137.53 | 3,138.55 | 3,137.53 | 3,138.27 | 44.8K |
| 13:30 | 3,137.60 | 3,138.27 | 3,137.10 | 3,138.27 | 40.9K |
| 13:35 | 3,137.37 | 3,137.99 | 3,136.64 | 3,137.99 | 39.5K |
| 13:40 | 3,138.20 | 3,138.82 | 3,137.98 | 3,138.78 | 86.2K |
| 13:45 | 3,138.73 | 3,138.96 | 3,137.80 | 3,137.80 | 69.7K |
| 13:50 | 3,137.23 | 3,137.89 | 3,136.73 | 3,137.38 | 51.6K |
| 13:55 | 3,137.50 | 3,139.27 | 3,137.50 | 3,139.27 | 47.5K |
| 14:00 | 3,139.20 | 3,139.31 | 3,138.87 | 3,139.00 | 50.9K |
| 14:05 | 3,139.54 | 3,139.87 | 3,139.27 | 3,139.74 | 74.1K |
| 14:10 | 3,139.46 | 3,141.22 | 3,139.46 | 3,141.22 | 135.0K |
| 14:15 | 3,140.98 | 3,141.31 | 3,139.07 | 3,139.07 | 101.1K |
| 14:20 | 3,139.21 | 3,139.21 | 3,137.82 | 3,137.82 | 210.6K |
| 14:25 | 3,137.36 | 3,138.74 | 3,137.36 | 3,138.24 | 93.6K |
| 14:30 | 3,138.23 | 3,138.70 | 3,135.05 | 3,135.05 | 148.6K |
| 14:35 | 3,135.59 | 3,135.59 | 3,133.65 | 3,134.05 | 80.2K |
| 14:40 | 3,133.64 | 3,134.71 | 3,133.34 | 3,134.71 | 116.6K |
| 14:45 | 3,135.11 | 3,136.67 | 3,135.11 | 3,136.01 | 166.1K |
| 14:50 | 3,136.23 | 3,136.23 | 3,135.25 | 3,135.61 | 54.5K |
| 14:55 | 3,135.59 | 3,137.39 | 3,135.40 | 3,137.39 | 207.0K |
| 15:00 | 3,136.21 | 3,138.22 | 3,135.86 | 3,135.86 | 120.2K |
| 15:05 | 3,135.71 | 3,135.97 | 3,134.24 | 3,135.97 | 119.1K |
| 15:10 | 3,135.87 | 3,136.18 | 3,134.11 | 3,134.11 | 142.1K |
| 15:15 | 3,134.56 | 3,135.20 | 3,133.81 | 3,134.10 | 230.6K |
| 15:20 | 3,133.80 | 3,135.18 | 3,133.47 | 3,135.18 | 226.0K |
| 15:25 | 3,135.54 | 3,135.54 | 3,133.60 | 3,133.60 | 115.2K |
| 15:30 | 3,134.88 | 3,134.88 | 3,129.29 | 3,129.29 | 346.5K |
| 15:35 | 3,129.28 | 3,129.52 | 3,127.41 | 3,127.41 | 233.6K |
| 15:40 | 3,127.02 | 3,127.02 | 3,121.12 | 3,121.12 | 423.1K |
| 15:45 | 3,121.65 | 3,121.65 | 3,116.34 | 3,116.34 | 568.4K |
| 15:50 | 3,115.23 | 3,115.23 | 3,108.22 | 3,109.99 | 419.8K |
| 15:55 | 3,108.80 | 3,115.27 | 3,108.80 | 3,110.42 | 862.8K |
| 16:00 | 3,112.16 | 3,112.16 | 3,104.91 | 3,104.91 | 213.8K |
| 16:05 | 3,102.39 | 3,106.55 | 3,101.63 | 3,106.55 | 259.4K |
| 16:10 | 3,105.75 | 3,106.61 | 3,103.11 | 3,103.11 | 201.5K |
| 16:15 | 3,102.70 | 3,107.33 | 3,102.70 | 3,107.33 | 183.7K |
| 16:20 | 3,107.40 | 3,107.82 | 3,106.54 | 3,107.82 | 271.4K |
| 16:25 | 3,107.70 | 3,107.70 | 3,103.77 | 3,105.21 | 153.6K |
| 16:30 | 3,105.71 | 3,108.06 | 3,105.71 | 3,107.51 | 184.2K |
| 16:35 | 3,105.96 | 3,107.78 | 3,105.25 | 3,105.25 | 229.0K |
| 16:40 | 3,105.88 | 3,106.42 | 3,105.23 | 3,105.71 | 199.8K |
| 16:45 | 3,105.81 | 3,106.98 | 3,105.39 | 3,106.87 | 246.0K |
| 16:50 | 3,106.99 | 3,108.96 | 3,106.99 | 3,107.77 | 176.8K |
| 16:55 | 3,106.70 | 3,106.70 | 3,105.13 | 3,106.54 | 217.7K |
| 17:00 | 3,106.62 | 3,108.29 | 3,106.62 | 3,108.29 | 214.9K |
| 17:05 | 3,106.37 | 3,107.18 | 3,105.68 | 3,107.18 | 274.4K |
| 17:10 | 3,105.83 | 3,106.26 | 3,103.90 | 3,103.90 | 185.6K |
| 17:15 | 3,102.83 | 3,102.83 | 3,098.24 | 3,098.24 | 229.1K |
| 17:20 | 3,097.29 | 3,100.76 | 3,097.29 | 3,100.50 | 202.8K |
| 17:25 | 3,102.36 | 3,103.98 | 3,101.35 | 3,103.98 | 319.0K |
| 17:30 | 3,104.77 | 3,104.77 | 3,104.77 | 3,104.77 | 7,625.7K |
| 17:35 | 3,104.74 | 3,104.74 | 3,104.74 | 3,104.74 | 0.0K |