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 | 3,432.23 | 3,440.85 | 3,426.99 | 3,438.62 | 944,871.1K |
| 09:35 | 3,438.91 | 3,450.03 | 3,438.88 | 3,446.63 | 385,152.4K |
| 09:40 | 3,447.85 | 3,458.59 | 3,447.85 | 3,457.24 | 309,966.7K |
| 09:45 | 3,455.84 | 3,463.11 | 3,449.47 | 3,463.11 | 260,020.1K |
| 09:50 | 3,463.14 | 3,475.28 | 3,461.55 | 3,469.86 | 275,832.8K |
| 09:55 | 3,470.13 | 3,477.68 | 3,468.88 | 3,471.87 | 246,708.1K |
| 10:00 | 3,471.83 | 3,472.45 | 3,461.36 | 3,462.42 | 204,715.7K |
| 10:05 | 3,461.77 | 3,473.65 | 3,459.94 | 3,473.45 | 205,634.8K |
| 10:10 | 3,471.94 | 3,489.01 | 3,470.94 | 3,488.18 | 239,023.5K |
| 10:15 | 3,489.16 | 3,495.06 | 3,486.45 | 3,493.95 | 190,184.8K |
| 10:20 | 3,494.38 | 3,500.08 | 3,491.90 | 3,492.53 | 202,655.2K |
| 10:25 | 3,492.37 | 3,495.58 | 3,483.21 | 3,483.21 | 198,147.5K |
| 10:30 | 3,482.92 | 3,485.39 | 3,475.31 | 3,481.72 | 176,154.9K |
| 10:35 | 3,481.98 | 3,486.23 | 3,481.15 | 3,483.12 | 133,365.0K |
| 10:40 | 3,483.26 | 3,483.95 | 3,467.04 | 3,468.60 | 168,741.1K |
| 10:45 | 3,467.92 | 3,471.83 | 3,466.31 | 3,469.62 | 144,642.4K |
| 10:50 | 3,469.76 | 3,477.94 | 3,469.40 | 3,477.75 | 107,365.4K |
| 10:55 | 3,478.77 | 3,482.96 | 3,475.34 | 3,475.34 | 161,578.2K |
| 11:00 | 3,475.83 | 3,480.72 | 3,475.13 | 3,475.67 | 87,151.8K |
| 11:05 | 3,476.05 | 3,476.05 | 3,467.71 | 3,469.39 | 137,797.3K |
| 11:10 | 3,469.05 | 3,477.32 | 3,469.04 | 3,477.32 | 90,758.1K |
| 11:15 | 3,477.10 | 3,482.10 | 3,476.84 | 3,481.80 | 91,352.0K |
| 11:20 | 3,481.84 | 3,490.70 | 3,480.25 | 3,490.67 | 106,700.1K |
| 11:25 | 3,490.75 | 3,494.83 | 3,489.55 | 3,489.55 | 108,111.3K |
| 11:30 | 3,489.87 | 3,490.71 | 3,485.07 | 3,485.82 | 83,343.7K |
| 11:35 | 3,485.56 | 3,486.37 | 3,480.91 | 3,480.91 | 64,667.5K |
| 11:40 | 3,481.39 | 3,481.65 | 3,475.99 | 3,479.24 | 73,110.9K |
| 11:45 | 3,479.34 | 3,479.73 | 3,475.01 | 3,478.45 | 56,937.0K |
| 11:50 | 3,478.00 | 3,479.78 | 3,475.59 | 3,476.19 | 53,063.5K |
| 11:55 | 3,475.96 | 3,476.23 | 3,473.35 | 3,475.70 | 79,750.8K |
| 12:00 | 3,475.69 | 3,475.69 | 3,475.69 | 3,475.69 | 267.2K |
| 12:05 | 3,475.69 | 3,475.69 | 3,475.69 | 3,475.69 | 0.0K |
| 13:00 | 3,475.58 | 3,480.39 | 3,468.94 | 3,468.94 | 195,953.8K |
| 13:05 | 3,468.56 | 3,472.95 | 3,467.18 | 3,471.93 | 157,153.5K |
| 13:10 | 3,471.79 | 3,478.69 | 3,471.79 | 3,478.69 | 117,594.3K |
| 13:15 | 3,479.40 | 3,483.48 | 3,478.08 | 3,482.82 | 129,217.2K |
| 13:20 | 3,483.23 | 3,486.87 | 3,480.39 | 3,482.99 | 138,177.6K |
| 13:25 | 3,483.41 | 3,483.83 | 3,480.19 | 3,482.21 | 78,175.6K |
| 13:30 | 3,482.30 | 3,487.11 | 3,477.02 | 3,487.11 | 134,326.1K |
| 13:35 | 3,486.79 | 3,487.09 | 3,480.74 | 3,481.35 | 90,163.8K |
| 13:40 | 3,481.23 | 3,482.09 | 3,474.31 | 3,475.71 | 105,794.8K |
| 13:45 | 3,475.72 | 3,475.79 | 3,472.18 | 3,475.65 | 89,218.6K |
| 13:50 | 3,475.07 | 3,475.91 | 3,472.10 | 3,474.95 | 91,251.9K |
| 13:55 | 3,474.51 | 3,476.54 | 3,472.48 | 3,476.54 | 99,676.3K |
| 14:00 | 3,476.60 | 3,477.81 | 3,474.57 | 3,476.48 | 91,390.7K |
| 14:05 | 3,476.16 | 3,481.93 | 3,476.16 | 3,479.59 | 95,372.6K |
| 14:10 | 3,479.21 | 3,484.01 | 3,478.84 | 3,484.01 | 102,558.0K |
| 14:15 | 3,483.71 | 3,488.19 | 3,481.54 | 3,482.09 | 124,073.8K |
| 14:20 | 3,482.11 | 3,485.89 | 3,477.88 | 3,485.89 | 118,097.0K |
| 14:25 | 3,485.85 | 3,486.62 | 3,483.33 | 3,485.50 | 93,896.0K |
| 14:30 | 3,485.67 | 3,493.40 | 3,485.32 | 3,490.06 | 132,913.9K |
| 14:35 | 3,490.06 | 3,490.59 | 3,484.88 | 3,485.80 | 106,046.2K |
| 14:40 | 3,486.23 | 3,487.72 | 3,483.23 | 3,487.68 | 110,406.1K |
| 14:45 | 3,487.51 | 3,492.30 | 3,487.20 | 3,491.03 | 164,066.5K |
| 14:50 | 3,490.90 | 3,492.81 | 3,488.77 | 3,489.18 | 141,388.2K |
| 14:55 | 3,490.14 | 3,494.02 | 3,487.75 | 3,491.90 | 121,555.1K |
| 15:00 | 3,491.68 | 3,496.49 | 3,490.12 | 3,496.19 | 117,895.2K |
| 15:05 | 3,496.16 | 3,503.66 | 3,496.16 | 3,503.61 | 165,423.6K |
| 15:10 | 3,503.66 | 3,507.56 | 3,503.48 | 3,507.20 | 185,531.5K |
| 15:15 | 3,507.46 | 3,509.35 | 3,503.22 | 3,503.22 | 167,563.7K |
| 15:20 | 3,503.82 | 3,508.49 | 3,502.21 | 3,507.87 | 116,276.6K |
| 15:25 | 3,508.18 | 3,511.34 | 3,507.79 | 3,509.99 | 126,458.8K |
| 15:30 | 3,510.51 | 3,517.02 | 3,509.99 | 3,515.53 | 165,693.9K |
| 15:35 | 3,514.54 | 3,514.95 | 3,509.36 | 3,512.40 | 150,345.5K |
| 15:40 | 3,512.32 | 3,514.62 | 3,510.31 | 3,514.61 | 172,271.0K |
| 15:45 | 3,516.00 | 3,521.84 | 3,515.84 | 3,521.34 | 238,628.4K |
| 15:50 | 3,520.54 | 3,522.08 | 3,518.22 | 3,518.48 | 238,349.3K |
| 15:55 | 3,518.40 | 3,518.62 | 3,511.43 | 3,511.43 | 675,566.2K |