4,204.46
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 3,247.19 | 3,272.10 | 3,246.81 | 3,265.21 | 930,428.0K |
| 09:35 | 3,265.46 | 3,271.23 | 3,255.33 | 3,271.23 | 452,955.3K |
| 09:40 | 3,272.31 | 3,272.31 | 3,262.81 | 3,267.34 | 450,103.9K |
| 09:45 | 3,268.17 | 3,278.02 | 3,266.57 | 3,269.80 | 362,143.8K |
| 09:50 | 3,270.75 | 3,271.65 | 3,253.20 | 3,256.94 | 354,226.9K |
| 09:55 | 3,258.22 | 3,259.71 | 3,251.14 | 3,259.22 | 315,604.9K |
| 10:00 | 3,260.59 | 3,265.22 | 3,256.62 | 3,256.93 | 420,433.8K |
| 10:05 | 3,258.37 | 3,265.42 | 3,257.50 | 3,265.17 | 317,825.2K |
| 10:10 | 3,265.59 | 3,265.59 | 3,257.60 | 3,260.60 | 225,081.0K |
| 10:15 | 3,261.33 | 3,269.24 | 3,260.53 | 3,269.24 | 181,781.1K |
| 10:20 | 3,270.33 | 3,270.69 | 3,264.56 | 3,265.75 | 241,198.9K |
| 10:25 | 3,266.93 | 3,266.93 | 3,261.03 | 3,261.03 | 217,731.5K |
| 10:30 | 3,261.32 | 3,262.16 | 3,256.39 | 3,262.16 | 232,335.5K |
| 10:35 | 3,262.90 | 3,267.75 | 3,262.07 | 3,267.75 | 225,943.5K |
| 10:40 | 3,268.79 | 3,270.51 | 3,267.35 | 3,270.51 | 223,631.2K |
| 10:45 | 3,271.07 | 3,280.69 | 3,270.59 | 3,279.37 | 263,691.3K |
| 10:50 | 3,279.93 | 3,285.25 | 3,278.48 | 3,285.16 | 221,336.0K |
| 10:55 | 3,286.20 | 3,286.20 | 3,276.98 | 3,278.49 | 222,578.6K |
| 11:00 | 3,279.66 | 3,282.40 | 3,277.99 | 3,281.63 | 168,846.2K |
| 11:05 | 3,282.76 | 3,286.61 | 3,282.29 | 3,284.79 | 162,747.0K |
| 11:10 | 3,285.32 | 3,296.36 | 3,284.69 | 3,295.10 | 316,349.6K |
| 11:15 | 3,296.53 | 3,298.01 | 3,284.65 | 3,286.86 | 258,801.9K |
| 11:20 | 3,287.85 | 3,288.42 | 3,281.50 | 3,282.00 | 176,998.9K |
| 11:25 | 3,283.45 | 3,288.90 | 3,282.40 | 3,286.75 | 159,267.6K |
| 11:30 | 3,287.95 | 3,291.32 | 3,286.13 | 3,291.32 | 163,277.8K |
| 11:35 | 3,292.11 | 3,292.11 | 3,287.79 | 3,290.54 | 169,831.7K |
| 11:40 | 3,291.40 | 3,292.91 | 3,290.18 | 3,290.81 | 141,190.8K |
| 11:45 | 3,291.54 | 3,291.54 | 3,288.43 | 3,289.63 | 206,603.9K |
| 11:50 | 3,290.33 | 3,290.33 | 3,282.62 | 3,283.15 | 146,048.8K |
| 11:55 | 3,284.65 | 3,284.65 | 3,281.02 | 3,283.78 | 114,046.7K |
| 12:00 | 3,285.05 | 3,285.05 | 3,285.05 | 3,285.05 | 1,043.8K |
| 12:05 | 3,285.05 | 3,285.05 | 3,285.05 | 3,285.05 | 0.0K |
| 13:00 | 3,284.76 | 3,295.00 | 3,284.53 | 3,294.63 | 416,921.9K |
| 13:05 | 3,295.89 | 3,295.89 | 3,289.71 | 3,289.77 | 259,592.0K |
| 13:10 | 3,290.82 | 3,297.50 | 3,290.04 | 3,295.40 | 310,482.5K |
| 13:15 | 3,296.58 | 3,296.58 | 3,285.22 | 3,287.11 | 273,476.3K |
| 13:20 | 3,288.79 | 3,293.01 | 3,287.36 | 3,293.01 | 246,655.5K |
| 13:25 | 3,294.20 | 3,296.16 | 3,293.48 | 3,295.00 | 281,766.1K |
| 13:30 | 3,295.79 | 3,301.59 | 3,295.79 | 3,299.27 | 268,862.6K |
| 13:35 | 3,300.24 | 3,300.24 | 3,262.74 | 3,262.74 | 543,198.0K |
| 13:40 | 3,262.82 | 3,275.12 | 3,262.02 | 3,272.97 | 423,945.3K |
| 13:45 | 3,273.43 | 3,274.46 | 3,256.93 | 3,260.67 | 297,244.2K |
| 13:50 | 3,261.85 | 3,270.79 | 3,260.98 | 3,268.92 | 252,644.2K |
| 13:55 | 3,269.60 | 3,275.71 | 3,268.02 | 3,274.17 | 247,600.1K |
| 14:00 | 3,275.17 | 3,282.42 | 3,274.66 | 3,281.10 | 239,036.5K |
| 14:05 | 3,281.88 | 3,283.25 | 3,278.47 | 3,281.17 | 328,411.3K |
| 14:10 | 3,282.49 | 3,299.05 | 3,280.26 | 3,298.60 | 416,432.5K |
| 14:15 | 3,299.22 | 3,299.22 | 3,290.22 | 3,294.04 | 216,499.9K |
| 14:20 | 3,294.14 | 3,298.47 | 3,292.69 | 3,298.12 | 206,860.2K |
| 14:25 | 3,299.32 | 3,302.20 | 3,288.44 | 3,288.44 | 209,014.3K |
| 14:30 | 3,289.01 | 3,297.00 | 3,284.16 | 3,295.44 | 247,857.2K |
| 14:35 | 3,296.63 | 3,301.69 | 3,294.41 | 3,301.55 | 230,570.6K |
| 14:40 | 3,302.58 | 3,304.66 | 3,300.98 | 3,303.49 | 222,820.1K |
| 14:45 | 3,304.53 | 3,306.05 | 3,297.93 | 3,298.08 | 263,820.5K |
| 14:50 | 3,299.67 | 3,301.67 | 3,297.28 | 3,299.80 | 201,052.3K |
| 14:55 | 3,300.66 | 3,305.72 | 3,299.87 | 3,305.72 | 258,392.4K |
| 15:00 | 3,306.34 | 3,309.25 | 3,304.12 | 3,309.25 | 246,427.4K |
| 15:05 | 3,310.04 | 3,314.39 | 3,309.53 | 3,312.05 | 252,410.2K |
| 15:10 | 3,313.19 | 3,317.19 | 3,311.75 | 3,316.77 | 230,098.0K |
| 15:15 | 3,317.80 | 3,324.68 | 3,316.06 | 3,319.62 | 351,784.0K |
| 15:20 | 3,320.64 | 3,320.96 | 3,308.92 | 3,308.92 | 300,314.9K |
| 15:25 | 3,310.40 | 3,312.89 | 3,302.70 | 3,312.24 | 377,644.7K |
| 15:30 | 3,313.31 | 3,317.86 | 3,310.57 | 3,317.03 | 242,051.2K |
| 15:35 | 3,318.12 | 3,321.62 | 3,317.48 | 3,321.57 | 218,837.4K |
| 15:40 | 3,322.33 | 3,323.38 | 3,320.64 | 3,321.19 | 272,657.9K |
| 15:45 | 3,322.13 | 3,326.34 | 3,321.01 | 3,324.56 | 347,316.8K |
| 15:50 | 3,325.97 | 3,329.26 | 3,323.74 | 3,328.44 | 390,758.4K |
| 15:55 | 3,329.12 | 3,334.51 | 3,326.40 | 3,334.51 | 1,107,386.9K |