3,775.26
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 3,785.57 | 3,785.57 | 3,764.75 | 3,764.75 | 680.1K |
| 09:05 | 3,767.97 | 3,773.25 | 3,767.97 | 3,773.25 | 187.1K |
| 09:10 | 3,770.31 | 3,772.51 | 3,769.42 | 3,772.30 | 94.2K |
| 09:15 | 3,773.69 | 3,773.69 | 3,765.64 | 3,765.64 | 103.1K |
| 09:20 | 3,765.56 | 3,770.08 | 3,765.56 | 3,770.08 | 166.8K |
| 09:25 | 3,770.19 | 3,772.42 | 3,769.95 | 3,772.42 | 98.5K |
| 09:30 | 3,773.10 | 3,773.19 | 3,771.55 | 3,771.75 | 79.3K |
| 09:35 | 3,771.80 | 3,771.80 | 3,767.81 | 3,768.69 | 96.7K |
| 09:40 | 3,769.64 | 3,769.64 | 3,768.69 | 3,769.07 | 53.8K |
| 09:45 | 3,771.04 | 3,771.66 | 3,771.04 | 3,771.48 | 122.1K |
| 09:50 | 3,772.22 | 3,772.30 | 3,769.53 | 3,769.53 | 110.7K |
| 09:55 | 3,769.58 | 3,769.58 | 3,765.23 | 3,766.13 | 106.6K |
| 10:00 | 3,766.02 | 3,766.24 | 3,763.47 | 3,765.04 | 96.2K |
| 10:05 | 3,765.31 | 3,769.22 | 3,764.46 | 3,769.22 | 45.4K |
| 10:10 | 3,769.00 | 3,771.67 | 3,769.00 | 3,771.16 | 76.5K |
| 10:15 | 3,771.65 | 3,771.65 | 3,766.81 | 3,767.89 | 121.3K |
| 10:20 | 3,767.26 | 3,767.26 | 3,762.66 | 3,763.81 | 87.9K |
| 10:25 | 3,763.29 | 3,763.29 | 3,760.36 | 3,760.36 | 53.5K |
| 10:30 | 3,761.46 | 3,761.51 | 3,758.44 | 3,758.73 | 176.2K |
| 10:35 | 3,759.08 | 3,761.21 | 3,759.08 | 3,759.82 | 64.7K |
| 10:40 | 3,760.41 | 3,760.41 | 3,756.20 | 3,756.34 | 80.7K |
| 10:45 | 3,758.68 | 3,758.68 | 3,753.34 | 3,753.34 | 86.0K |
| 10:50 | 3,752.64 | 3,753.21 | 3,751.71 | 3,753.21 | 64.5K |
| 10:55 | 3,752.68 | 3,752.70 | 3,751.07 | 3,751.07 | 46.5K |
| 11:00 | 3,750.43 | 3,750.79 | 3,747.17 | 3,749.27 | 91.9K |
| 11:05 | 3,749.80 | 3,754.15 | 3,749.80 | 3,754.15 | 70.0K |
| 11:10 | 3,754.36 | 3,754.74 | 3,753.62 | 3,753.62 | 49.9K |
| 11:15 | 3,754.81 | 3,754.81 | 3,752.84 | 3,752.84 | 65.4K |
| 11:20 | 3,754.39 | 3,754.39 | 3,751.99 | 3,753.15 | 80.3K |
| 11:25 | 3,752.59 | 3,753.02 | 3,751.97 | 3,751.97 | 41.7K |
| 11:30 | 3,752.03 | 3,754.60 | 3,752.03 | 3,754.23 | 52.5K |
| 11:35 | 3,754.83 | 3,756.22 | 3,754.83 | 3,756.22 | 47.5K |
| 11:40 | 3,755.95 | 3,755.95 | 3,753.39 | 3,754.64 | 46.8K |
| 11:45 | 3,754.92 | 3,755.36 | 3,754.46 | 3,755.36 | 28.2K |
| 11:50 | 3,756.25 | 3,756.38 | 3,755.61 | 3,756.38 | 105.1K |
| 11:55 | 3,756.15 | 3,758.27 | 3,755.32 | 3,757.43 | 116.4K |
| 12:00 | 3,757.11 | 3,758.61 | 3,756.08 | 3,758.06 | 68.5K |
| 12:05 | 3,757.93 | 3,757.93 | 3,755.00 | 3,755.77 | 44.7K |
| 12:10 | 3,755.28 | 3,759.54 | 3,755.28 | 3,758.95 | 50.2K |
| 12:15 | 3,760.07 | 3,761.29 | 3,760.07 | 3,760.58 | 99.1K |
| 12:20 | 3,760.05 | 3,760.12 | 3,759.93 | 3,760.12 | 36.8K |
| 12:25 | 3,760.07 | 3,760.13 | 3,759.16 | 3,759.16 | 57.2K |
| 12:30 | 3,759.96 | 3,760.62 | 3,759.70 | 3,759.70 | 49.9K |
| 12:35 | 3,759.78 | 3,761.68 | 3,759.78 | 3,760.38 | 43.1K |
| 12:40 | 3,759.25 | 3,759.59 | 3,757.39 | 3,757.84 | 45.8K |
| 12:45 | 3,757.57 | 3,757.61 | 3,757.15 | 3,757.48 | 43.8K |
| 12:50 | 3,757.19 | 3,758.45 | 3,757.19 | 3,758.03 | 29.2K |
| 12:55 | 3,757.22 | 3,759.04 | 3,756.97 | 3,759.04 | 36.9K |
| 13:00 | 3,758.78 | 3,758.78 | 3,755.98 | 3,755.98 | 8.0K |
| 13:05 | 3,755.54 | 3,755.54 | 3,753.15 | 3,754.23 | 57.6K |
| 13:10 | 3,755.59 | 3,755.59 | 3,753.21 | 3,753.21 | 27.1K |
| 13:15 | 3,753.64 | 3,754.22 | 3,753.18 | 3,754.22 | 36.4K |
| 13:20 | 3,754.47 | 3,757.10 | 3,754.47 | 3,756.49 | 27.1K |
| 13:25 | 3,757.67 | 3,758.93 | 3,757.28 | 3,758.93 | 51.2K |
| 13:30 | 3,758.86 | 3,760.42 | 3,758.86 | 3,760.42 | 51.7K |
| 13:35 | 3,760.36 | 3,760.97 | 3,760.06 | 3,760.52 | 40.8K |
| 13:40 | 3,760.18 | 3,760.96 | 3,760.18 | 3,760.69 | 53.9K |
| 13:45 | 3,761.98 | 3,762.84 | 3,761.44 | 3,762.84 | 60.4K |
| 13:50 | 3,763.91 | 3,767.23 | 3,763.91 | 3,766.56 | 60.2K |
| 13:55 | 3,765.40 | 3,767.02 | 3,765.40 | 3,766.07 | 33.1K |
| 14:00 | 3,765.90 | 3,765.90 | 3,761.15 | 3,761.15 | 81.1K |
| 14:05 | 3,761.32 | 3,761.32 | 3,758.63 | 3,758.63 | 103.0K |
| 14:10 | 3,759.38 | 3,759.38 | 3,758.19 | 3,758.19 | 57.3K |
| 14:15 | 3,757.62 | 3,760.92 | 3,757.62 | 3,760.78 | 70.6K |
| 14:20 | 3,760.35 | 3,763.35 | 3,760.35 | 3,763.35 | 45.1K |
| 14:25 | 3,762.42 | 3,763.85 | 3,762.42 | 3,763.85 | 39.5K |
| 14:30 | 3,763.66 | 3,766.51 | 3,762.91 | 3,762.91 | 114.9K |
| 14:35 | 3,766.29 | 3,774.98 | 3,766.29 | 3,774.98 | 94.3K |
| 14:40 | 3,774.87 | 3,776.64 | 3,774.87 | 3,776.64 | 57.9K |
| 14:45 | 3,775.99 | 3,775.99 | 3,770.84 | 3,771.82 | 50.9K |
| 14:50 | 3,770.51 | 3,770.79 | 3,769.73 | 3,770.79 | 67.4K |
| 14:55 | 3,770.36 | 3,772.43 | 3,769.31 | 3,772.43 | 34.8K |
| 15:00 | 3,771.69 | 3,772.13 | 3,771.29 | 3,771.79 | 71.4K |
| 15:05 | 3,771.95 | 3,771.95 | 3,770.82 | 3,770.82 | 85.5K |
| 15:10 | 3,769.45 | 3,769.45 | 3,765.83 | 3,766.15 | 91.3K |
| 15:15 | 3,766.18 | 3,766.18 | 3,764.06 | 3,764.98 | 64.3K |
| 15:20 | 3,765.34 | 3,766.61 | 3,764.99 | 3,766.61 | 65.9K |
| 15:25 | 3,768.79 | 3,771.05 | 3,768.48 | 3,771.05 | 79.4K |
| 15:30 | 3,770.75 | 3,773.39 | 3,770.05 | 3,772.76 | 147.7K |
| 15:35 | 3,770.02 | 3,770.02 | 3,766.97 | 3,769.19 | 93.5K |
| 15:40 | 3,772.20 | 3,772.76 | 3,770.37 | 3,772.56 | 73.9K |
| 15:45 | 3,773.60 | 3,773.94 | 3,772.87 | 3,773.38 | 70.8K |
| 15:50 | 3,773.34 | 3,774.49 | 3,771.54 | 3,774.21 | 89.9K |
| 15:55 | 3,774.36 | 3,774.36 | 3,772.17 | 3,773.92 | 85.0K |
| 16:00 | 3,774.78 | 3,776.15 | 3,772.17 | 3,772.17 | 182.4K |
| 16:05 | 3,772.34 | 3,772.34 | 3,768.54 | 3,770.20 | 126.5K |
| 16:10 | 3,769.98 | 3,769.98 | 3,765.07 | 3,765.07 | 98.7K |
| 16:15 | 3,766.67 | 3,768.76 | 3,765.74 | 3,767.73 | 123.9K |
| 16:20 | 3,769.56 | 3,769.56 | 3,764.55 | 3,766.11 | 71.2K |
| 16:25 | 3,764.64 | 3,766.27 | 3,761.92 | 3,766.27 | 121.4K |
| 16:30 | 3,767.80 | 3,770.05 | 3,767.80 | 3,769.21 | 161.5K |
| 16:35 | 3,768.93 | 3,770.70 | 3,768.58 | 3,770.70 | 85.7K |
| 16:40 | 3,771.22 | 3,772.79 | 3,771.21 | 3,771.21 | 160.4K |
| 16:45 | 3,770.58 | 3,770.58 | 3,768.40 | 3,769.50 | 99.1K |
| 16:50 | 3,767.47 | 3,768.83 | 3,767.47 | 3,767.71 | 59.9K |
| 16:55 | 3,767.75 | 3,770.50 | 3,767.75 | 3,769.54 | 88.2K |
| 17:00 | 3,769.99 | 3,773.46 | 3,769.99 | 3,773.46 | 112.8K |
| 17:05 | 3,773.08 | 3,775.29 | 3,772.73 | 3,775.07 | 132.3K |
| 17:10 | 3,773.95 | 3,773.95 | 3,773.28 | 3,773.47 | 85.1K |
| 17:15 | 3,773.23 | 3,775.41 | 3,770.85 | 3,775.41 | 109.0K |
| 17:20 | 3,776.99 | 3,776.99 | 3,776.33 | 3,776.33 | 159.0K |
| 17:25 | 3,776.22 | 3,779.90 | 3,776.22 | 3,779.90 | 173.7K |
| 17:30 | 3,780.81 | 3,780.81 | 3,780.81 | 3,780.81 | 7,336.0K |