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 | 3,478.12 | 3,478.45 | 3,461.58 | 3,461.58 | 877,053.6K |
| 09:35 | 3,461.76 | 3,468.98 | 3,452.61 | 3,452.64 | 690,225.4K |
| 09:40 | 3,452.80 | 3,462.07 | 3,451.77 | 3,461.78 | 528,446.8K |
| 09:45 | 3,462.59 | 3,464.07 | 3,452.27 | 3,452.57 | 435,948.3K |
| 09:50 | 3,453.63 | 3,454.38 | 3,439.80 | 3,441.26 | 585,750.6K |
| 09:55 | 3,441.70 | 3,441.72 | 3,419.46 | 3,419.46 | 601,960.0K |
| 10:00 | 3,419.00 | 3,429.77 | 3,417.15 | 3,426.45 | 570,577.0K |
| 10:05 | 3,426.09 | 3,438.85 | 3,424.22 | 3,438.85 | 411,922.7K |
| 10:10 | 3,439.88 | 3,441.66 | 3,436.53 | 3,439.21 | 326,035.0K |
| 10:15 | 3,439.42 | 3,440.78 | 3,431.03 | 3,437.79 | 332,217.4K |
| 10:20 | 3,437.92 | 3,451.38 | 3,436.97 | 3,451.22 | 279,905.9K |
| 10:25 | 3,451.54 | 3,453.26 | 3,444.21 | 3,445.60 | 242,533.0K |
| 10:30 | 3,446.04 | 3,447.99 | 3,441.64 | 3,447.99 | 183,890.0K |
| 10:35 | 3,448.81 | 3,452.67 | 3,444.90 | 3,446.03 | 226,673.1K |
| 10:40 | 3,446.93 | 3,448.64 | 3,441.06 | 3,441.25 | 224,949.1K |
| 10:45 | 3,441.56 | 3,441.56 | 3,432.39 | 3,436.89 | 236,555.2K |
| 10:50 | 3,436.96 | 3,441.78 | 3,432.37 | 3,432.57 | 211,695.8K |
| 10:55 | 3,432.15 | 3,432.53 | 3,429.78 | 3,430.20 | 155,262.8K |
| 11:00 | 3,430.67 | 3,432.31 | 3,426.82 | 3,427.01 | 195,550.5K |
| 11:05 | 3,427.62 | 3,429.72 | 3,423.18 | 3,423.18 | 175,770.8K |
| 11:10 | 3,423.40 | 3,427.82 | 3,423.40 | 3,426.06 | 149,200.1K |
| 11:15 | 3,426.46 | 3,426.46 | 3,418.80 | 3,418.98 | 232,844.9K |
| 11:20 | 3,419.80 | 3,419.80 | 3,413.86 | 3,418.29 | 264,213.2K |
| 11:25 | 3,419.77 | 3,421.23 | 3,416.58 | 3,417.63 | 169,044.9K |
| 11:30 | 3,418.17 | 3,418.17 | 3,413.77 | 3,414.64 | 156,520.5K |
| 11:35 | 3,414.83 | 3,416.67 | 3,410.53 | 3,410.55 | 171,781.9K |
| 11:40 | 3,411.20 | 3,411.22 | 3,407.43 | 3,411.20 | 164,079.5K |
| 11:45 | 3,411.82 | 3,416.39 | 3,411.32 | 3,413.89 | 96,312.2K |
| 11:50 | 3,414.96 | 3,417.15 | 3,412.73 | 3,415.60 | 119,142.3K |
| 11:55 | 3,416.20 | 3,416.56 | 3,413.58 | 3,414.28 | 91,318.9K |
| 12:00 | 3,414.99 | 3,414.99 | 3,414.99 | 3,414.99 | 466.3K |
| 12:05 | 3,414.99 | 3,414.99 | 3,414.99 | 3,414.99 | 0.0K |
| 13:00 | 3,415.05 | 3,415.05 | 3,408.89 | 3,409.00 | 244,693.4K |
| 13:05 | 3,408.87 | 3,410.40 | 3,401.55 | 3,405.88 | 211,270.9K |
| 13:10 | 3,405.97 | 3,411.95 | 3,403.73 | 3,411.55 | 166,078.8K |
| 13:15 | 3,412.40 | 3,415.70 | 3,404.71 | 3,405.11 | 170,560.7K |
| 13:20 | 3,404.71 | 3,405.27 | 3,398.87 | 3,399.14 | 226,416.6K |
| 13:25 | 3,399.11 | 3,403.17 | 3,396.74 | 3,402.92 | 202,297.9K |
| 13:30 | 3,403.43 | 3,403.43 | 3,396.62 | 3,396.62 | 153,028.7K |
| 13:35 | 3,397.14 | 3,400.17 | 3,392.03 | 3,400.17 | 238,231.2K |
| 13:40 | 3,400.51 | 3,400.87 | 3,395.01 | 3,395.26 | 163,933.1K |
| 13:45 | 3,395.83 | 3,397.06 | 3,393.02 | 3,394.86 | 179,674.0K |
| 13:50 | 3,395.18 | 3,414.15 | 3,395.15 | 3,410.22 | 438,204.9K |
| 13:55 | 3,410.90 | 3,411.00 | 3,404.96 | 3,405.62 | 310,667.0K |
| 14:00 | 3,406.20 | 3,406.20 | 3,393.17 | 3,393.81 | 303,799.4K |
| 14:05 | 3,393.86 | 3,393.86 | 3,388.15 | 3,388.54 | 231,200.2K |
| 14:10 | 3,388.96 | 3,388.96 | 3,384.36 | 3,387.60 | 278,066.7K |
| 14:15 | 3,388.04 | 3,388.15 | 3,383.10 | 3,383.37 | 257,681.2K |
| 14:20 | 3,383.65 | 3,386.83 | 3,377.89 | 3,384.30 | 329,629.8K |
| 14:25 | 3,384.46 | 3,392.64 | 3,384.02 | 3,387.99 | 248,376.6K |
| 14:30 | 3,388.58 | 3,389.84 | 3,371.98 | 3,371.98 | 367,985.5K |
| 14:35 | 3,373.42 | 3,380.13 | 3,372.76 | 3,378.24 | 267,466.8K |
| 14:40 | 3,378.66 | 3,388.94 | 3,378.66 | 3,384.79 | 229,464.8K |
| 14:45 | 3,385.27 | 3,385.27 | 3,376.27 | 3,376.66 | 206,757.3K |
| 14:50 | 3,378.10 | 3,378.10 | 3,372.04 | 3,373.99 | 218,313.8K |
| 14:55 | 3,374.35 | 3,375.88 | 3,372.62 | 3,373.27 | 201,168.7K |
| 15:00 | 3,373.65 | 3,377.21 | 3,368.18 | 3,376.54 | 309,108.3K |
| 15:05 | 3,377.26 | 3,377.77 | 3,366.45 | 3,366.45 | 248,295.6K |
| 15:10 | 3,366.78 | 3,371.85 | 3,365.78 | 3,370.23 | 261,909.8K |
| 15:15 | 3,370.49 | 3,375.85 | 3,370.03 | 3,374.34 | 206,585.6K |
| 15:20 | 3,374.29 | 3,378.73 | 3,372.08 | 3,372.46 | 227,973.0K |
| 15:25 | 3,372.50 | 3,372.50 | 3,366.95 | 3,368.50 | 258,054.5K |
| 15:30 | 3,368.87 | 3,369.81 | 3,364.42 | 3,364.99 | 232,132.2K |
| 15:35 | 3,365.71 | 3,366.72 | 3,360.18 | 3,361.52 | 315,642.3K |
| 15:40 | 3,363.09 | 3,367.99 | 3,361.42 | 3,366.77 | 300,559.7K |
| 15:45 | 3,367.19 | 3,376.29 | 3,367.19 | 3,375.55 | 373,253.1K |
| 15:50 | 3,376.00 | 3,383.53 | 3,375.10 | 3,380.38 | 340,118.9K |
| 15:55 | 3,380.86 | 3,381.17 | 3,376.17 | 3,380.51 | 3,002,815.8K |