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 | 3,532.06 | 3,543.48 | 3,526.62 | 3,528.79 | 802,384.0K |
| 09:35 | 3,527.91 | 3,533.83 | 3,521.80 | 3,532.51 | 338,400.0K |
| 09:40 | 3,533.06 | 3,533.41 | 3,508.09 | 3,510.32 | 331,238.6K |
| 09:45 | 3,511.38 | 3,518.72 | 3,504.44 | 3,518.14 | 302,724.8K |
| 09:50 | 3,516.78 | 3,526.14 | 3,512.63 | 3,525.81 | 217,831.5K |
| 09:55 | 3,526.24 | 3,533.00 | 3,521.70 | 3,521.70 | 244,962.7K |
| 10:00 | 3,520.66 | 3,520.66 | 3,513.43 | 3,515.22 | 191,180.0K |
| 10:05 | 3,514.06 | 3,517.15 | 3,507.62 | 3,507.84 | 167,431.2K |
| 10:10 | 3,508.13 | 3,517.98 | 3,508.06 | 3,517.30 | 194,903.0K |
| 10:15 | 3,515.71 | 3,516.12 | 3,504.32 | 3,507.18 | 201,233.6K |
| 10:20 | 3,506.99 | 3,508.71 | 3,502.78 | 3,507.27 | 140,202.6K |
| 10:25 | 3,508.05 | 3,508.99 | 3,505.97 | 3,506.29 | 114,501.6K |
| 10:30 | 3,507.02 | 3,511.69 | 3,504.63 | 3,508.49 | 151,434.7K |
| 10:35 | 3,508.37 | 3,514.18 | 3,508.22 | 3,513.26 | 130,250.0K |
| 10:40 | 3,513.07 | 3,516.23 | 3,510.52 | 3,512.65 | 140,824.5K |
| 10:45 | 3,513.33 | 3,513.50 | 3,505.06 | 3,508.78 | 142,705.5K |
| 10:50 | 3,509.08 | 3,517.91 | 3,508.20 | 3,517.25 | 136,787.5K |
| 10:55 | 3,517.50 | 3,520.04 | 3,516.31 | 3,518.81 | 119,043.4K |
| 11:00 | 3,518.80 | 3,522.48 | 3,517.66 | 3,518.97 | 137,900.1K |
| 11:05 | 3,519.14 | 3,520.55 | 3,517.01 | 3,518.49 | 109,064.6K |
| 11:10 | 3,518.61 | 3,519.19 | 3,513.01 | 3,514.83 | 112,751.1K |
| 11:15 | 3,515.02 | 3,515.78 | 3,508.69 | 3,508.69 | 123,446.7K |
| 11:20 | 3,508.27 | 3,508.27 | 3,502.64 | 3,502.64 | 159,275.4K |
| 11:25 | 3,502.13 | 3,507.13 | 3,502.13 | 3,504.13 | 87,089.1K |
| 11:30 | 3,503.84 | 3,503.84 | 3,495.94 | 3,497.07 | 102,759.8K |
| 11:35 | 3,496.96 | 3,498.25 | 3,495.78 | 3,497.25 | 72,022.6K |
| 11:40 | 3,497.36 | 3,497.36 | 3,492.31 | 3,494.95 | 75,092.9K |
| 11:45 | 3,494.99 | 3,495.46 | 3,491.11 | 3,493.27 | 74,250.8K |
| 11:50 | 3,493.05 | 3,495.89 | 3,492.69 | 3,494.47 | 64,332.0K |
| 11:55 | 3,494.46 | 3,495.26 | 3,493.12 | 3,494.33 | 50,554.1K |
| 12:00 | 3,494.93 | 3,494.93 | 3,494.93 | 3,494.93 | 196.5K |
| 12:05 | 3,494.93 | 3,494.93 | 3,494.93 | 3,494.93 | 0.0K |
| 13:00 | 3,495.07 | 3,501.38 | 3,492.36 | 3,495.35 | 249,751.1K |
| 13:05 | 3,495.30 | 3,500.76 | 3,492.49 | 3,499.58 | 153,422.2K |
| 13:10 | 3,499.66 | 3,501.93 | 3,498.40 | 3,500.19 | 140,475.9K |
| 13:15 | 3,499.63 | 3,502.99 | 3,498.66 | 3,502.74 | 128,892.6K |
| 13:20 | 3,502.45 | 3,507.56 | 3,502.15 | 3,506.81 | 174,917.1K |
| 13:25 | 3,507.18 | 3,511.60 | 3,505.69 | 3,507.71 | 138,536.5K |
| 13:30 | 3,507.68 | 3,520.62 | 3,507.68 | 3,519.41 | 261,165.9K |
| 13:35 | 3,519.78 | 3,520.05 | 3,509.82 | 3,509.82 | 173,383.4K |
| 13:40 | 3,509.97 | 3,511.73 | 3,506.90 | 3,509.48 | 161,595.2K |
| 13:45 | 3,509.55 | 3,511.88 | 3,507.94 | 3,508.77 | 110,492.9K |
| 13:50 | 3,508.41 | 3,511.46 | 3,507.15 | 3,507.53 | 108,256.4K |
| 13:55 | 3,507.34 | 3,513.03 | 3,507.31 | 3,511.96 | 98,340.6K |
| 14:00 | 3,512.68 | 3,513.27 | 3,510.44 | 3,510.49 | 91,695.0K |
| 14:05 | 3,510.24 | 3,513.67 | 3,507.95 | 3,513.03 | 128,448.0K |
| 14:10 | 3,513.37 | 3,514.83 | 3,512.16 | 3,512.90 | 130,279.8K |
| 14:15 | 3,512.85 | 3,513.16 | 3,505.65 | 3,506.64 | 143,972.1K |
| 14:20 | 3,506.50 | 3,506.63 | 3,493.45 | 3,493.62 | 230,023.6K |
| 14:25 | 3,494.67 | 3,497.19 | 3,490.51 | 3,493.08 | 170,129.8K |
| 14:30 | 3,493.63 | 3,499.36 | 3,491.03 | 3,498.95 | 116,148.7K |
| 14:35 | 3,498.68 | 3,499.70 | 3,496.79 | 3,498.85 | 111,558.4K |
| 14:40 | 3,498.78 | 3,499.13 | 3,492.64 | 3,492.93 | 117,775.9K |
| 14:45 | 3,492.84 | 3,492.84 | 3,480.88 | 3,480.88 | 186,108.7K |
| 14:50 | 3,480.71 | 3,480.71 | 3,476.79 | 3,479.00 | 193,078.2K |
| 14:55 | 3,479.27 | 3,482.21 | 3,478.05 | 3,481.65 | 126,094.2K |
| 15:00 | 3,481.08 | 3,481.08 | 3,469.46 | 3,475.01 | 200,892.9K |
| 15:05 | 3,474.95 | 3,474.95 | 3,465.49 | 3,465.49 | 214,984.4K |
| 15:10 | 3,465.72 | 3,468.35 | 3,455.73 | 3,459.56 | 284,542.4K |
| 15:15 | 3,459.63 | 3,463.59 | 3,456.86 | 3,462.27 | 185,623.1K |
| 15:20 | 3,462.44 | 3,462.44 | 3,456.22 | 3,459.09 | 159,416.5K |
| 15:25 | 3,458.99 | 3,463.93 | 3,458.34 | 3,463.93 | 138,039.3K |
| 15:30 | 3,464.29 | 3,468.11 | 3,463.21 | 3,467.17 | 137,416.1K |
| 15:35 | 3,467.79 | 3,467.91 | 3,463.56 | 3,466.91 | 134,204.4K |
| 15:40 | 3,467.18 | 3,475.30 | 3,466.73 | 3,475.28 | 199,811.9K |
| 15:45 | 3,475.99 | 3,482.29 | 3,474.99 | 3,481.09 | 219,075.4K |
| 15:50 | 3,480.51 | 3,484.73 | 3,479.16 | 3,483.15 | 185,409.0K |
| 15:55 | 3,482.92 | 3,491.74 | 3,482.69 | 3,491.74 | 714,934.5K |