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 | 3,354.66 | 3,365.11 | 3,353.01 | 3,364.09 | 880,290.9K |
| 09:35 | 3,365.04 | 3,373.49 | 3,361.69 | 3,365.39 | 562,967.6K |
| 09:40 | 3,365.83 | 3,365.97 | 3,350.37 | 3,350.76 | 542,650.4K |
| 09:45 | 3,351.40 | 3,352.31 | 3,343.04 | 3,345.20 | 450,899.8K |
| 09:50 | 3,345.35 | 3,356.26 | 3,342.78 | 3,352.40 | 339,267.1K |
| 09:55 | 3,352.60 | 3,352.60 | 3,338.55 | 3,339.31 | 343,457.1K |
| 10:00 | 3,338.94 | 3,340.05 | 3,326.65 | 3,328.76 | 431,373.9K |
| 10:05 | 3,328.69 | 3,330.57 | 3,324.91 | 3,328.93 | 311,431.5K |
| 10:10 | 3,329.08 | 3,336.88 | 3,327.95 | 3,334.42 | 268,273.6K |
| 10:15 | 3,334.36 | 3,334.36 | 3,325.77 | 3,329.04 | 343,424.9K |
| 10:20 | 3,328.78 | 3,331.33 | 3,320.80 | 3,322.92 | 336,942.5K |
| 10:25 | 3,323.18 | 3,323.18 | 3,316.13 | 3,317.13 | 339,355.0K |
| 10:30 | 3,317.05 | 3,321.93 | 3,315.35 | 3,315.52 | 278,603.8K |
| 10:35 | 3,315.19 | 3,334.22 | 3,314.92 | 3,332.80 | 314,600.6K |
| 10:40 | 3,332.82 | 3,333.45 | 3,328.37 | 3,328.37 | 172,336.2K |
| 10:45 | 3,328.95 | 3,330.37 | 3,327.33 | 3,330.37 | 151,127.1K |
| 10:50 | 3,330.28 | 3,338.72 | 3,330.28 | 3,338.72 | 210,960.5K |
| 10:55 | 3,338.89 | 3,346.37 | 3,338.41 | 3,344.44 | 280,671.6K |
| 11:00 | 3,344.47 | 3,344.60 | 3,337.65 | 3,339.21 | 231,113.2K |
| 11:05 | 3,339.47 | 3,340.74 | 3,336.28 | 3,340.22 | 222,929.9K |
| 11:10 | 3,340.20 | 3,340.84 | 3,335.63 | 3,336.86 | 159,683.5K |
| 11:15 | 3,336.36 | 3,336.69 | 3,329.37 | 3,331.94 | 164,112.6K |
| 11:20 | 3,332.03 | 3,333.78 | 3,329.82 | 3,331.33 | 123,844.1K |
| 11:25 | 3,331.48 | 3,336.01 | 3,330.30 | 3,335.81 | 130,329.0K |
| 11:30 | 3,335.95 | 3,339.40 | 3,333.88 | 3,337.86 | 118,919.4K |
| 11:35 | 3,338.47 | 3,342.02 | 3,338.23 | 3,339.43 | 99,375.8K |
| 11:40 | 3,339.28 | 3,341.23 | 3,338.12 | 3,338.31 | 110,881.6K |
| 11:45 | 3,338.19 | 3,341.01 | 3,338.15 | 3,340.06 | 104,129.6K |
| 11:50 | 3,340.19 | 3,345.04 | 3,339.66 | 3,344.61 | 110,736.8K |
| 11:55 | 3,344.40 | 3,344.82 | 3,342.85 | 3,342.94 | 90,248.6K |
| 12:00 | 3,343.42 | 3,343.42 | 3,343.42 | 3,343.42 | 107.6K |
| 12:05 | 3,343.42 | 3,343.42 | 3,343.42 | 3,343.42 | 0.0K |
| 13:00 | 3,343.77 | 3,347.73 | 3,341.81 | 3,346.25 | 219,466.1K |
| 13:05 | 3,345.99 | 3,352.67 | 3,345.72 | 3,349.79 | 150,294.3K |
| 13:10 | 3,349.33 | 3,351.81 | 3,348.23 | 3,350.25 | 164,478.3K |
| 13:15 | 3,350.17 | 3,353.27 | 3,347.03 | 3,353.27 | 159,966.5K |
| 13:20 | 3,352.79 | 3,354.83 | 3,351.40 | 3,354.78 | 158,623.1K |
| 13:25 | 3,355.12 | 3,363.06 | 3,355.12 | 3,361.53 | 185,567.1K |
| 13:30 | 3,361.87 | 3,363.48 | 3,359.29 | 3,360.68 | 179,002.7K |
| 13:35 | 3,360.36 | 3,361.28 | 3,358.95 | 3,360.74 | 171,396.9K |
| 13:40 | 3,360.81 | 3,360.81 | 3,352.91 | 3,356.27 | 164,494.7K |
| 13:45 | 3,356.32 | 3,356.87 | 3,348.94 | 3,349.25 | 144,854.4K |
| 13:50 | 3,349.53 | 3,355.59 | 3,349.21 | 3,355.59 | 143,935.5K |
| 13:55 | 3,355.17 | 3,356.23 | 3,353.09 | 3,354.13 | 208,394.7K |
| 14:00 | 3,353.70 | 3,353.79 | 3,349.61 | 3,353.00 | 183,507.1K |
| 14:05 | 3,352.72 | 3,352.72 | 3,345.18 | 3,347.86 | 157,073.5K |
| 14:10 | 3,347.97 | 3,352.53 | 3,347.30 | 3,352.08 | 119,959.4K |
| 14:15 | 3,352.23 | 3,356.86 | 3,351.91 | 3,356.40 | 126,984.4K |
| 14:20 | 3,356.20 | 3,356.61 | 3,350.29 | 3,350.32 | 122,347.3K |
| 14:25 | 3,349.94 | 3,349.94 | 3,346.45 | 3,348.18 | 178,533.1K |
| 14:30 | 3,347.99 | 3,351.59 | 3,347.99 | 3,350.23 | 140,757.0K |
| 14:35 | 3,350.54 | 3,350.54 | 3,345.12 | 3,347.75 | 142,166.4K |
| 14:40 | 3,347.39 | 3,347.83 | 3,345.10 | 3,347.83 | 165,078.6K |
| 14:45 | 3,347.66 | 3,347.83 | 3,341.70 | 3,345.45 | 198,667.2K |
| 14:50 | 3,345.25 | 3,345.46 | 3,342.77 | 3,343.87 | 139,346.8K |
| 14:55 | 3,343.67 | 3,344.21 | 3,341.05 | 3,343.42 | 135,633.4K |
| 15:00 | 3,343.73 | 3,343.73 | 3,338.07 | 3,339.92 | 151,099.2K |
| 15:05 | 3,339.56 | 3,341.39 | 3,337.95 | 3,339.40 | 118,464.1K |
| 15:10 | 3,339.56 | 3,342.61 | 3,339.15 | 3,341.78 | 134,230.1K |
| 15:15 | 3,341.22 | 3,343.99 | 3,340.77 | 3,343.43 | 106,372.4K |
| 15:20 | 3,343.87 | 3,343.90 | 3,341.31 | 3,341.71 | 108,273.3K |
| 15:25 | 3,341.26 | 3,341.57 | 3,338.86 | 3,339.81 | 142,516.5K |
| 15:30 | 3,339.29 | 3,341.19 | 3,338.82 | 3,339.42 | 139,847.7K |
| 15:35 | 3,338.92 | 3,338.92 | 3,336.73 | 3,338.21 | 179,225.5K |
| 15:40 | 3,338.23 | 3,339.78 | 3,336.84 | 3,339.46 | 200,190.6K |
| 15:45 | 3,339.74 | 3,340.14 | 3,336.48 | 3,337.94 | 210,094.8K |
| 15:50 | 3,338.01 | 3,338.97 | 3,335.60 | 3,335.81 | 204,675.1K |
| 15:55 | 3,335.39 | 3,336.32 | 3,333.71 | 3,336.24 | 646,454.1K |