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 | 3,535.66 | 3,554.46 | 3,535.66 | 3,542.03 | 1,277,422.0K |
| 09:35 | 3,541.87 | 3,553.84 | 3,541.87 | 3,547.58 | 592,516.8K |
| 09:40 | 3,547.92 | 3,551.86 | 3,542.87 | 3,543.09 | 431,075.2K |
| 09:45 | 3,543.19 | 3,550.85 | 3,541.50 | 3,546.60 | 423,021.8K |
| 09:50 | 3,546.84 | 3,555.66 | 3,540.47 | 3,555.66 | 395,579.7K |
| 09:55 | 3,555.83 | 3,555.83 | 3,551.11 | 3,554.40 | 360,104.3K |
| 10:00 | 3,555.43 | 3,562.87 | 3,555.16 | 3,562.87 | 416,553.2K |
| 10:05 | 3,562.45 | 3,566.77 | 3,559.30 | 3,563.70 | 383,466.4K |
| 10:10 | 3,564.28 | 3,565.46 | 3,557.04 | 3,558.61 | 308,841.4K |
| 10:15 | 3,558.66 | 3,559.29 | 3,549.61 | 3,550.78 | 248,055.2K |
| 10:20 | 3,551.10 | 3,554.42 | 3,545.82 | 3,553.08 | 265,353.6K |
| 10:25 | 3,552.91 | 3,555.97 | 3,549.34 | 3,549.34 | 288,131.0K |
| 10:30 | 3,549.09 | 3,549.09 | 3,538.57 | 3,544.24 | 292,511.3K |
| 10:35 | 3,543.85 | 3,552.88 | 3,543.85 | 3,551.23 | 316,998.7K |
| 10:40 | 3,551.02 | 3,551.86 | 3,548.58 | 3,551.86 | 192,201.9K |
| 10:45 | 3,551.95 | 3,552.69 | 3,548.67 | 3,550.05 | 171,255.6K |
| 10:50 | 3,549.62 | 3,559.94 | 3,549.45 | 3,559.62 | 313,532.4K |
| 10:55 | 3,559.45 | 3,561.98 | 3,558.29 | 3,561.42 | 267,429.2K |
| 11:00 | 3,561.19 | 3,562.89 | 3,557.90 | 3,560.74 | 300,724.8K |
| 11:05 | 3,561.39 | 3,561.39 | 3,557.62 | 3,558.91 | 225,114.9K |
| 11:10 | 3,558.23 | 3,564.73 | 3,557.85 | 3,564.73 | 273,770.0K |
| 11:15 | 3,564.29 | 3,567.87 | 3,562.12 | 3,564.60 | 252,212.7K |
| 11:20 | 3,564.87 | 3,566.84 | 3,561.24 | 3,566.61 | 216,227.4K |
| 11:25 | 3,566.61 | 3,572.66 | 3,566.59 | 3,570.28 | 229,435.1K |
| 11:30 | 3,570.57 | 3,570.57 | 3,563.62 | 3,565.98 | 189,769.7K |
| 11:35 | 3,565.67 | 3,568.55 | 3,562.39 | 3,562.56 | 158,906.9K |
| 11:40 | 3,562.81 | 3,567.28 | 3,561.94 | 3,567.15 | 127,379.4K |
| 11:45 | 3,566.90 | 3,567.63 | 3,565.05 | 3,565.70 | 130,443.1K |
| 11:50 | 3,566.28 | 3,566.28 | 3,563.47 | 3,563.96 | 107,039.5K |
| 11:55 | 3,563.96 | 3,566.99 | 3,563.96 | 3,566.32 | 90,709.9K |
| 12:00 | 3,566.54 | 3,566.54 | 3,566.54 | 3,566.54 | 1,319.0K |
| 12:05 | 3,566.54 | 3,566.54 | 3,566.54 | 3,566.54 | 0.0K |
| 13:00 | 3,567.39 | 3,569.94 | 3,565.12 | 3,569.57 | 293,977.8K |
| 13:05 | 3,569.72 | 3,574.00 | 3,569.72 | 3,572.93 | 237,518.5K |
| 13:10 | 3,573.10 | 3,575.02 | 3,572.36 | 3,574.58 | 211,491.5K |
| 13:15 | 3,574.73 | 3,578.24 | 3,573.92 | 3,577.42 | 218,536.9K |
| 13:20 | 3,577.36 | 3,577.92 | 3,565.21 | 3,565.21 | 235,582.7K |
| 13:25 | 3,565.38 | 3,568.51 | 3,563.39 | 3,568.30 | 161,311.9K |
| 13:30 | 3,568.35 | 3,571.68 | 3,567.77 | 3,570.59 | 162,142.1K |
| 13:35 | 3,570.07 | 3,572.58 | 3,568.12 | 3,568.12 | 169,838.4K |
| 13:40 | 3,567.97 | 3,568.60 | 3,564.32 | 3,564.53 | 158,350.7K |
| 13:45 | 3,564.30 | 3,564.30 | 3,557.18 | 3,564.21 | 265,524.8K |
| 13:50 | 3,563.98 | 3,565.84 | 3,561.55 | 3,565.34 | 144,026.8K |
| 13:55 | 3,565.88 | 3,570.47 | 3,564.62 | 3,570.47 | 151,465.4K |
| 14:00 | 3,569.89 | 3,574.80 | 3,569.77 | 3,572.68 | 282,093.1K |
| 14:05 | 3,572.86 | 3,575.57 | 3,568.09 | 3,571.65 | 263,245.9K |
| 14:10 | 3,571.42 | 3,576.74 | 3,571.42 | 3,573.95 | 255,290.8K |
| 14:15 | 3,574.13 | 3,576.53 | 3,573.44 | 3,574.18 | 200,825.3K |
| 14:20 | 3,575.23 | 3,578.74 | 3,575.08 | 3,577.73 | 192,673.2K |
| 14:25 | 3,577.49 | 3,578.04 | 3,574.60 | 3,574.93 | 164,941.8K |
| 14:30 | 3,574.96 | 3,579.87 | 3,574.96 | 3,578.24 | 184,977.0K |
| 14:35 | 3,577.47 | 3,578.62 | 3,574.40 | 3,574.84 | 169,818.2K |
| 14:40 | 3,574.91 | 3,575.68 | 3,565.29 | 3,567.75 | 227,360.4K |
| 14:45 | 3,568.20 | 3,575.27 | 3,568.20 | 3,574.53 | 169,918.1K |
| 14:50 | 3,575.21 | 3,575.21 | 3,572.47 | 3,574.54 | 138,714.2K |
| 14:55 | 3,574.38 | 3,577.46 | 3,574.02 | 3,576.97 | 162,943.3K |
| 15:00 | 3,577.60 | 3,581.50 | 3,576.94 | 3,579.57 | 187,240.2K |
| 15:05 | 3,579.79 | 3,583.56 | 3,579.56 | 3,583.17 | 189,545.7K |
| 15:10 | 3,583.28 | 3,583.28 | 3,579.59 | 3,580.93 | 150,450.0K |
| 15:15 | 3,580.94 | 3,581.91 | 3,579.68 | 3,581.57 | 144,330.0K |
| 15:20 | 3,581.48 | 3,583.79 | 3,581.32 | 3,583.70 | 159,839.7K |
| 15:25 | 3,583.24 | 3,586.59 | 3,583.13 | 3,585.92 | 185,474.2K |
| 15:30 | 3,585.79 | 3,588.61 | 3,585.63 | 3,587.65 | 164,267.3K |
| 15:35 | 3,588.08 | 3,593.67 | 3,586.87 | 3,592.65 | 220,208.5K |
| 15:40 | 3,592.99 | 3,592.99 | 3,583.39 | 3,583.53 | 269,696.3K |
| 15:45 | 3,583.79 | 3,585.90 | 3,582.50 | 3,585.21 | 265,706.0K |
| 15:50 | 3,585.27 | 3,586.48 | 3,583.78 | 3,583.78 | 264,973.4K |
| 15:55 | 3,583.58 | 3,589.65 | 3,583.38 | 3,589.65 | 761,452.3K |