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 | 3,411.40 | 3,415.66 | 3,394.28 | 3,398.62 | 1,064,670.4K |
| 09:35 | 3,398.65 | 3,404.38 | 3,396.01 | 3,401.44 | 587,639.8K |
| 09:40 | 3,402.30 | 3,402.30 | 3,388.41 | 3,396.07 | 285,034.3K |
| 09:45 | 3,398.13 | 3,401.82 | 3,388.70 | 3,388.70 | 671,254.5K |
| 09:50 | 3,390.47 | 3,393.28 | 3,388.38 | 3,390.04 | 342,821.9K |
| 09:55 | 3,391.15 | 3,394.73 | 3,387.60 | 3,390.57 | 342,557.1K |
| 10:00 | 3,390.97 | 3,392.94 | 3,384.57 | 3,387.36 | 277,030.3K |
| 10:05 | 3,387.79 | 3,401.86 | 3,387.79 | 3,401.42 | 285,316.5K |
| 10:10 | 3,402.94 | 3,412.68 | 3,402.94 | 3,412.61 | 345,812.4K |
| 10:15 | 3,413.78 | 3,418.08 | 3,409.99 | 3,412.92 | 439,650.2K |
| 10:20 | 3,413.49 | 3,413.74 | 3,407.78 | 3,407.78 | 314,248.2K |
| 10:25 | 3,407.88 | 3,409.66 | 3,403.68 | 3,409.53 | 279,131.2K |
| 10:30 | 3,409.57 | 3,410.30 | 3,405.39 | 3,408.80 | 254,526.3K |
| 10:35 | 3,409.37 | 3,415.60 | 3,409.37 | 3,415.60 | 243,992.5K |
| 10:40 | 3,416.35 | 3,417.71 | 3,413.10 | 3,413.32 | 269,365.6K |
| 10:45 | 3,414.51 | 3,423.98 | 3,412.77 | 3,423.40 | 301,948.6K |
| 10:50 | 3,424.48 | 3,424.56 | 3,419.01 | 3,421.03 | 309,052.5K |
| 10:55 | 3,422.42 | 3,427.77 | 3,421.75 | 3,427.57 | 269,145.3K |
| 11:00 | 3,427.99 | 3,428.65 | 3,419.70 | 3,420.40 | 250,727.8K |
| 11:05 | 3,421.65 | 3,426.42 | 3,420.11 | 3,424.59 | 234,106.4K |
| 11:10 | 3,424.88 | 3,427.62 | 3,424.00 | 3,424.81 | 199,434.1K |
| 11:15 | 3,424.36 | 3,427.80 | 3,421.30 | 3,425.88 | 292,267.1K |
| 11:20 | 3,425.91 | 3,431.57 | 3,424.12 | 3,431.12 | 312,712.0K |
| 11:25 | 3,431.56 | 3,436.15 | 3,428.63 | 3,432.25 | 270,284.5K |
| 11:30 | 3,432.98 | 3,433.54 | 3,428.07 | 3,433.54 | 172,804.2K |
| 11:35 | 3,434.28 | 3,436.03 | 3,431.85 | 3,432.25 | 202,794.3K |
| 11:40 | 3,433.20 | 3,436.46 | 3,432.19 | 3,434.73 | 215,113.8K |
| 11:45 | 3,435.37 | 3,436.90 | 3,434.30 | 3,435.05 | 163,059.8K |
| 11:50 | 3,436.18 | 3,436.18 | 3,432.90 | 3,434.67 | 183,986.3K |
| 11:55 | 3,435.66 | 3,435.66 | 3,432.51 | 3,433.24 | 163,470.6K |
| 12:00 | 3,434.88 | 3,434.88 | 3,434.88 | 3,434.88 | 2,819.2K |
| 12:05 | 3,434.88 | 3,434.88 | 3,434.88 | 3,434.88 | 0.0K |
| 13:00 | 3,436.43 | 3,444.62 | 3,436.41 | 3,444.62 | 498,749.0K |
| 13:05 | 3,445.27 | 3,446.70 | 3,433.89 | 3,435.54 | 334,598.9K |
| 13:10 | 3,435.13 | 3,443.57 | 3,433.90 | 3,441.33 | 224,030.3K |
| 13:15 | 3,441.57 | 3,448.63 | 3,441.02 | 3,444.81 | 272,171.8K |
| 13:20 | 3,444.73 | 3,447.05 | 3,441.57 | 3,445.10 | 216,901.5K |
| 13:25 | 3,445.29 | 3,449.23 | 3,443.66 | 3,447.15 | 194,175.0K |
| 13:30 | 3,447.49 | 3,448.78 | 3,445.72 | 3,448.78 | 279,437.9K |
| 13:35 | 3,449.88 | 3,450.29 | 3,446.57 | 3,447.32 | 214,295.2K |
| 13:40 | 3,447.42 | 3,447.54 | 3,429.66 | 3,433.43 | 357,171.1K |
| 13:45 | 3,434.01 | 3,436.85 | 3,423.57 | 3,424.74 | 224,986.9K |
| 13:50 | 3,425.28 | 3,432.16 | 3,422.96 | 3,431.44 | 198,363.0K |
| 13:55 | 3,432.42 | 3,434.92 | 3,430.82 | 3,433.95 | 240,755.6K |
| 14:00 | 3,434.23 | 3,439.02 | 3,434.23 | 3,438.98 | 171,633.1K |
| 14:05 | 3,439.31 | 3,442.42 | 3,438.89 | 3,439.19 | 186,910.7K |
| 14:10 | 3,440.32 | 3,440.32 | 3,434.95 | 3,439.25 | 223,029.9K |
| 14:15 | 3,439.85 | 3,444.78 | 3,439.19 | 3,444.21 | 179,441.8K |
| 14:20 | 3,444.76 | 3,445.49 | 3,442.60 | 3,443.39 | 160,662.5K |
| 14:25 | 3,443.88 | 3,447.43 | 3,442.60 | 3,447.20 | 182,143.6K |
| 14:30 | 3,447.05 | 3,447.96 | 3,445.47 | 3,447.72 | 242,321.8K |
| 14:35 | 3,448.32 | 3,448.87 | 3,442.93 | 3,444.46 | 212,805.3K |
| 14:40 | 3,445.63 | 3,449.26 | 3,444.22 | 3,449.05 | 174,755.6K |
| 14:45 | 3,449.66 | 3,452.33 | 3,448.42 | 3,451.20 | 189,218.7K |
| 14:50 | 3,451.60 | 3,453.77 | 3,450.07 | 3,450.62 | 202,443.7K |
| 14:55 | 3,451.20 | 3,451.20 | 3,447.10 | 3,447.99 | 204,932.0K |
| 15:00 | 3,448.11 | 3,453.17 | 3,448.11 | 3,452.51 | 239,793.6K |
| 15:05 | 3,453.29 | 3,454.91 | 3,452.38 | 3,453.68 | 292,003.6K |
| 15:10 | 3,455.02 | 3,458.33 | 3,454.22 | 3,458.03 | 303,340.2K |
| 15:15 | 3,458.76 | 3,459.28 | 3,456.08 | 3,456.22 | 233,084.3K |
| 15:20 | 3,457.35 | 3,458.83 | 3,455.88 | 3,457.22 | 288,759.6K |
| 15:25 | 3,458.16 | 3,461.79 | 3,456.91 | 3,461.42 | 299,840.0K |
| 15:30 | 3,462.09 | 3,464.88 | 3,460.02 | 3,464.39 | 311,260.0K |
| 15:35 | 3,465.07 | 3,468.19 | 3,461.16 | 3,461.48 | 285,178.5K |
| 15:40 | 3,462.20 | 3,462.20 | 3,453.21 | 3,457.50 | 268,357.8K |
| 15:45 | 3,458.14 | 3,460.54 | 3,457.14 | 3,459.81 | 293,501.9K |
| 15:50 | 3,460.14 | 3,463.33 | 3,459.09 | 3,463.33 | 317,056.0K |
| 15:55 | 3,464.28 | 3,469.94 | 3,464.15 | 3,469.94 | 935,330.4K |