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 | 3,418.42 | 3,427.44 | 3,402.90 | 3,407.37 | 1,299,623.3K |
| 09:35 | 3,408.04 | 3,413.02 | 3,396.45 | 3,412.88 | 591,332.9K |
| 09:40 | 3,413.60 | 3,413.60 | 3,401.34 | 3,403.53 | 476,015.3K |
| 09:45 | 3,403.62 | 3,435.94 | 3,402.91 | 3,435.94 | 489,202.5K |
| 09:50 | 3,435.52 | 3,443.26 | 3,428.43 | 3,442.54 | 538,798.0K |
| 09:55 | 3,442.11 | 3,446.07 | 3,436.39 | 3,439.78 | 420,102.7K |
| 10:00 | 3,439.42 | 3,442.61 | 3,428.71 | 3,429.76 | 401,683.8K |
| 10:05 | 3,429.33 | 3,442.82 | 3,427.85 | 3,442.82 | 300,598.6K |
| 10:10 | 3,442.94 | 3,444.34 | 3,432.69 | 3,432.69 | 258,860.0K |
| 10:15 | 3,433.03 | 3,439.63 | 3,432.45 | 3,439.63 | 198,823.3K |
| 10:20 | 3,439.57 | 3,446.46 | 3,437.69 | 3,446.38 | 301,211.6K |
| 10:25 | 3,446.47 | 3,453.46 | 3,446.25 | 3,449.29 | 284,755.2K |
| 10:30 | 3,449.37 | 3,450.01 | 3,440.51 | 3,449.09 | 194,091.6K |
| 10:35 | 3,448.98 | 3,451.16 | 3,437.90 | 3,437.90 | 207,361.1K |
| 10:40 | 3,438.33 | 3,447.73 | 3,438.33 | 3,447.61 | 186,094.3K |
| 10:45 | 3,447.43 | 3,447.94 | 3,442.36 | 3,445.76 | 159,870.1K |
| 10:50 | 3,446.29 | 3,450.10 | 3,445.23 | 3,446.61 | 185,290.0K |
| 10:55 | 3,446.38 | 3,446.38 | 3,433.85 | 3,437.09 | 175,488.2K |
| 11:00 | 3,436.74 | 3,438.13 | 3,418.55 | 3,419.39 | 273,540.5K |
| 11:05 | 3,420.37 | 3,425.73 | 3,418.02 | 3,425.56 | 229,046.4K |
| 11:10 | 3,425.58 | 3,430.17 | 3,423.81 | 3,423.81 | 166,047.2K |
| 11:15 | 3,423.89 | 3,430.82 | 3,423.75 | 3,425.79 | 174,849.6K |
| 11:20 | 3,425.98 | 3,431.99 | 3,425.52 | 3,426.94 | 128,506.5K |
| 11:25 | 3,427.07 | 3,429.21 | 3,420.89 | 3,428.92 | 125,337.7K |
| 11:30 | 3,429.01 | 3,430.71 | 3,424.99 | 3,425.42 | 105,553.7K |
| 11:35 | 3,425.75 | 3,427.83 | 3,421.42 | 3,423.50 | 96,638.8K |
| 11:40 | 3,423.40 | 3,426.59 | 3,423.40 | 3,424.97 | 69,818.3K |
| 11:45 | 3,425.22 | 3,426.74 | 3,423.01 | 3,425.86 | 99,368.1K |
| 11:50 | 3,425.69 | 3,425.69 | 3,422.26 | 3,424.51 | 78,521.0K |
| 11:55 | 3,424.66 | 3,425.62 | 3,423.93 | 3,425.30 | 88,555.9K |
| 12:00 | 3,425.25 | 3,425.25 | 3,425.25 | 3,425.25 | 73.8K |
| 12:05 | 3,425.25 | 3,425.25 | 3,425.25 | 3,425.25 | 0.0K |
| 13:00 | 3,425.09 | 3,431.72 | 3,425.09 | 3,429.20 | 177,922.8K |
| 13:05 | 3,429.66 | 3,430.56 | 3,424.36 | 3,428.08 | 144,295.6K |
| 13:10 | 3,427.88 | 3,435.55 | 3,427.86 | 3,430.39 | 175,438.7K |
| 13:15 | 3,430.26 | 3,433.04 | 3,428.08 | 3,432.48 | 168,278.1K |
| 13:20 | 3,432.70 | 3,432.70 | 3,425.12 | 3,425.14 | 140,781.1K |
| 13:25 | 3,425.03 | 3,431.54 | 3,424.56 | 3,428.63 | 147,297.0K |
| 13:30 | 3,428.73 | 3,428.84 | 3,420.70 | 3,420.70 | 142,148.8K |
| 13:35 | 3,420.77 | 3,422.43 | 3,414.98 | 3,415.01 | 155,779.9K |
| 13:40 | 3,415.72 | 3,419.91 | 3,414.51 | 3,417.18 | 126,688.7K |
| 13:45 | 3,416.99 | 3,416.99 | 3,406.51 | 3,407.53 | 161,183.4K |
| 13:50 | 3,407.74 | 3,407.99 | 3,392.79 | 3,398.85 | 318,072.9K |
| 13:55 | 3,398.90 | 3,403.09 | 3,398.90 | 3,401.47 | 162,325.8K |
| 14:00 | 3,400.79 | 3,400.97 | 3,396.53 | 3,396.71 | 141,857.9K |
| 14:05 | 3,396.27 | 3,396.40 | 3,388.59 | 3,389.01 | 200,999.1K |
| 14:10 | 3,389.17 | 3,389.97 | 3,380.55 | 3,381.99 | 242,344.0K |
| 14:15 | 3,381.51 | 3,387.37 | 3,380.04 | 3,381.75 | 178,608.1K |
| 14:20 | 3,382.13 | 3,385.14 | 3,381.59 | 3,381.59 | 163,375.9K |
| 14:25 | 3,381.99 | 3,382.09 | 3,373.71 | 3,382.09 | 201,941.7K |
| 14:30 | 3,381.82 | 3,383.99 | 3,374.95 | 3,375.90 | 189,200.1K |
| 14:35 | 3,376.28 | 3,380.35 | 3,373.62 | 3,374.50 | 165,094.1K |
| 14:40 | 3,374.48 | 3,384.33 | 3,372.55 | 3,384.33 | 244,836.1K |
| 14:45 | 3,384.92 | 3,387.77 | 3,379.61 | 3,381.53 | 159,599.8K |
| 14:50 | 3,381.31 | 3,384.32 | 3,381.31 | 3,382.87 | 129,660.3K |
| 14:55 | 3,383.15 | 3,388.32 | 3,382.94 | 3,388.32 | 141,274.9K |
| 15:00 | 3,388.63 | 3,395.72 | 3,388.12 | 3,395.72 | 167,726.5K |
| 15:05 | 3,395.92 | 3,397.76 | 3,391.66 | 3,392.05 | 147,705.1K |
| 15:10 | 3,392.46 | 3,398.12 | 3,392.26 | 3,394.54 | 97,826.8K |
| 15:15 | 3,394.49 | 3,398.48 | 3,394.49 | 3,397.00 | 113,540.7K |
| 15:20 | 3,397.39 | 3,401.66 | 3,390.66 | 3,391.02 | 140,112.5K |
| 15:25 | 3,391.25 | 3,391.57 | 3,385.31 | 3,385.88 | 151,129.2K |
| 15:30 | 3,384.96 | 3,387.80 | 3,381.72 | 3,385.28 | 140,452.9K |
| 15:35 | 3,385.36 | 3,387.85 | 3,383.38 | 3,386.74 | 121,445.8K |
| 15:40 | 3,387.36 | 3,390.50 | 3,386.00 | 3,390.50 | 160,442.7K |
| 15:45 | 3,391.51 | 3,393.72 | 3,390.81 | 3,393.72 | 170,189.0K |
| 15:50 | 3,393.90 | 3,397.51 | 3,393.20 | 3,396.29 | 195,071.9K |
| 15:55 | 3,396.16 | 3,397.35 | 3,394.03 | 3,394.75 | 620,232.9K |