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 | 3,350.05 | 3,361.24 | 3,344.01 | 3,361.24 | 729,575.4K |
| 09:35 | 3,362.81 | 3,373.65 | 3,360.63 | 3,366.36 | 624,135.2K |
| 09:40 | 3,365.90 | 3,366.09 | 3,356.56 | 3,356.56 | 502,460.6K |
| 09:45 | 3,355.78 | 3,358.54 | 3,348.27 | 3,358.54 | 455,205.0K |
| 09:50 | 3,357.86 | 3,361.78 | 3,351.46 | 3,359.70 | 398,016.5K |
| 09:55 | 3,359.37 | 3,374.41 | 3,359.37 | 3,370.09 | 448,952.9K |
| 10:00 | 3,370.32 | 3,378.90 | 3,369.92 | 3,372.64 | 370,567.5K |
| 10:05 | 3,372.07 | 3,372.07 | 3,362.22 | 3,368.65 | 285,479.2K |
| 10:10 | 3,368.82 | 3,369.04 | 3,362.09 | 3,362.45 | 364,760.8K |
| 10:15 | 3,362.82 | 3,378.09 | 3,362.82 | 3,373.53 | 386,004.1K |
| 10:20 | 3,373.71 | 3,382.50 | 3,372.88 | 3,381.45 | 235,688.0K |
| 10:25 | 3,381.71 | 3,390.88 | 3,381.71 | 3,386.91 | 338,072.3K |
| 10:30 | 3,386.37 | 3,388.77 | 3,383.23 | 3,388.76 | 203,332.5K |
| 10:35 | 3,389.18 | 3,401.96 | 3,389.18 | 3,400.63 | 316,137.0K |
| 10:40 | 3,400.38 | 3,401.41 | 3,395.55 | 3,398.42 | 325,922.4K |
| 10:45 | 3,398.69 | 3,398.86 | 3,386.60 | 3,391.68 | 311,414.7K |
| 10:50 | 3,391.09 | 3,391.54 | 3,378.24 | 3,383.78 | 242,982.2K |
| 10:55 | 3,383.57 | 3,391.15 | 3,379.66 | 3,388.57 | 201,056.7K |
| 11:00 | 3,389.16 | 3,396.63 | 3,389.16 | 3,394.59 | 245,218.0K |
| 11:05 | 3,394.93 | 3,394.93 | 3,389.37 | 3,390.36 | 184,093.8K |
| 11:10 | 3,390.35 | 3,394.77 | 3,386.83 | 3,391.58 | 247,413.3K |
| 11:15 | 3,391.39 | 3,397.14 | 3,390.55 | 3,397.14 | 168,630.5K |
| 11:20 | 3,397.60 | 3,405.41 | 3,397.60 | 3,405.41 | 210,528.1K |
| 11:25 | 3,404.76 | 3,409.45 | 3,403.49 | 3,408.00 | 173,448.8K |
| 11:30 | 3,408.50 | 3,408.50 | 3,402.55 | 3,404.56 | 157,614.7K |
| 11:35 | 3,404.29 | 3,411.29 | 3,404.29 | 3,406.93 | 138,064.4K |
| 11:40 | 3,406.51 | 3,408.66 | 3,403.80 | 3,407.28 | 119,544.8K |
| 11:45 | 3,407.20 | 3,407.20 | 3,400.54 | 3,404.64 | 105,066.7K |
| 11:50 | 3,404.38 | 3,407.18 | 3,403.10 | 3,405.33 | 115,733.8K |
| 11:55 | 3,405.11 | 3,409.54 | 3,405.10 | 3,408.51 | 84,999.0K |
| 12:00 | 3,408.49 | 3,408.49 | 3,408.49 | 3,408.49 | 109.4K |
| 12:05 | 3,408.49 | 3,408.49 | 3,408.49 | 3,408.49 | 0.0K |
| 13:00 | 3,408.86 | 3,416.94 | 3,408.78 | 3,412.19 | 292,527.0K |
| 13:05 | 3,411.90 | 3,412.54 | 3,394.86 | 3,402.70 | 304,862.1K |
| 13:10 | 3,403.51 | 3,405.86 | 3,396.72 | 3,400.99 | 244,681.4K |
| 13:15 | 3,401.38 | 3,406.06 | 3,401.18 | 3,405.78 | 191,027.9K |
| 13:20 | 3,406.05 | 3,409.23 | 3,402.89 | 3,404.45 | 177,130.1K |
| 13:25 | 3,404.24 | 3,409.64 | 3,404.08 | 3,404.44 | 144,323.4K |
| 13:30 | 3,403.89 | 3,404.39 | 3,391.62 | 3,391.62 | 274,579.5K |
| 13:35 | 3,391.54 | 3,391.54 | 3,380.89 | 3,383.22 | 369,043.4K |
| 13:40 | 3,382.75 | 3,389.70 | 3,382.23 | 3,382.30 | 190,311.6K |
| 13:45 | 3,381.91 | 3,381.91 | 3,373.26 | 3,377.88 | 289,377.3K |
| 13:50 | 3,377.97 | 3,378.21 | 3,370.47 | 3,372.12 | 188,412.4K |
| 13:55 | 3,371.46 | 3,371.92 | 3,364.49 | 3,367.95 | 244,324.1K |
| 14:00 | 3,367.69 | 3,376.40 | 3,367.69 | 3,376.10 | 291,505.1K |
| 14:05 | 3,375.95 | 3,380.55 | 3,374.73 | 3,376.15 | 200,568.7K |
| 14:10 | 3,375.65 | 3,376.81 | 3,368.59 | 3,370.76 | 194,891.3K |
| 14:15 | 3,370.63 | 3,375.38 | 3,367.84 | 3,369.23 | 159,891.2K |
| 14:20 | 3,368.88 | 3,371.68 | 3,367.31 | 3,367.84 | 189,071.9K |
| 14:25 | 3,367.74 | 3,367.74 | 3,359.37 | 3,364.02 | 262,138.1K |
| 14:30 | 3,363.87 | 3,366.47 | 3,356.65 | 3,356.79 | 208,954.7K |
| 14:35 | 3,356.65 | 3,356.85 | 3,349.72 | 3,354.31 | 279,680.2K |
| 14:40 | 3,355.04 | 3,364.22 | 3,354.68 | 3,363.39 | 210,071.0K |
| 14:45 | 3,363.49 | 3,363.89 | 3,360.89 | 3,361.70 | 135,293.8K |
| 14:50 | 3,362.14 | 3,362.86 | 3,360.18 | 3,360.95 | 115,085.2K |
| 14:55 | 3,361.08 | 3,369.33 | 3,361.08 | 3,369.33 | 150,908.0K |
| 15:00 | 3,369.55 | 3,373.73 | 3,368.73 | 3,373.73 | 153,193.8K |
| 15:05 | 3,373.38 | 3,373.78 | 3,368.66 | 3,368.70 | 136,281.2K |
| 15:10 | 3,369.47 | 3,372.97 | 3,368.81 | 3,372.22 | 131,549.0K |
| 15:15 | 3,372.04 | 3,379.87 | 3,372.04 | 3,379.87 | 168,037.8K |
| 15:20 | 3,379.61 | 3,379.61 | 3,376.29 | 3,377.24 | 155,092.0K |
| 15:25 | 3,377.52 | 3,378.18 | 3,375.13 | 3,377.77 | 144,253.3K |
| 15:30 | 3,377.10 | 3,380.20 | 3,376.00 | 3,378.57 | 159,735.4K |
| 15:35 | 3,378.12 | 3,380.89 | 3,377.00 | 3,377.39 | 163,104.9K |
| 15:40 | 3,377.66 | 3,379.48 | 3,377.40 | 3,379.16 | 161,234.4K |
| 15:45 | 3,379.41 | 3,382.15 | 3,378.15 | 3,380.69 | 206,279.5K |
| 15:50 | 3,381.55 | 3,384.03 | 3,381.14 | 3,383.92 | 237,404.9K |
| 15:55 | 3,383.73 | 3,391.53 | 3,382.40 | 3,391.53 | 767,927.7K |