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 | 3,494.74 | 3,505.42 | 3,492.32 | 3,502.50 | 1,442,861.3K |
| 09:35 | 3,502.62 | 3,502.62 | 3,486.36 | 3,489.20 | 410,118.8K |
| 09:40 | 3,488.35 | 3,489.85 | 3,477.20 | 3,477.56 | 291,647.8K |
| 09:45 | 3,477.65 | 3,481.83 | 3,473.21 | 3,473.40 | 318,695.4K |
| 09:50 | 3,472.87 | 3,491.71 | 3,471.87 | 3,491.71 | 310,426.1K |
| 09:55 | 3,491.83 | 3,492.02 | 3,474.78 | 3,474.80 | 241,139.8K |
| 10:00 | 3,474.41 | 3,482.47 | 3,468.63 | 3,480.57 | 298,504.6K |
| 10:05 | 3,481.49 | 3,485.74 | 3,480.82 | 3,483.73 | 194,379.2K |
| 10:10 | 3,483.87 | 3,490.04 | 3,482.03 | 3,489.90 | 172,195.9K |
| 10:15 | 3,490.36 | 3,492.25 | 3,479.67 | 3,479.67 | 207,357.4K |
| 10:20 | 3,479.82 | 3,484.62 | 3,477.57 | 3,484.11 | 148,829.5K |
| 10:25 | 3,483.98 | 3,484.05 | 3,476.54 | 3,477.25 | 181,069.8K |
| 10:30 | 3,477.22 | 3,479.32 | 3,477.20 | 3,478.61 | 126,598.3K |
| 10:35 | 3,478.44 | 3,485.12 | 3,473.30 | 3,475.57 | 178,841.3K |
| 10:40 | 3,475.76 | 3,485.77 | 3,475.76 | 3,483.48 | 131,030.1K |
| 10:45 | 3,483.12 | 3,490.80 | 3,481.48 | 3,490.32 | 136,275.1K |
| 10:50 | 3,490.38 | 3,494.09 | 3,489.30 | 3,492.44 | 138,633.7K |
| 10:55 | 3,492.62 | 3,502.01 | 3,492.53 | 3,500.39 | 169,845.1K |
| 11:00 | 3,500.60 | 3,502.42 | 3,492.03 | 3,493.51 | 188,364.1K |
| 11:05 | 3,494.16 | 3,495.59 | 3,484.42 | 3,484.42 | 140,472.0K |
| 11:10 | 3,485.18 | 3,488.33 | 3,485.18 | 3,487.22 | 95,073.8K |
| 11:15 | 3,487.25 | 3,487.55 | 3,480.59 | 3,481.31 | 119,832.4K |
| 11:20 | 3,481.08 | 3,483.48 | 3,480.47 | 3,482.62 | 105,970.4K |
| 11:25 | 3,482.31 | 3,483.02 | 3,476.24 | 3,476.59 | 130,370.2K |
| 11:30 | 3,476.13 | 3,476.13 | 3,467.14 | 3,467.73 | 172,158.9K |
| 11:35 | 3,468.03 | 3,468.73 | 3,463.99 | 3,466.62 | 108,290.8K |
| 11:40 | 3,466.60 | 3,469.15 | 3,464.93 | 3,469.15 | 107,871.3K |
| 11:45 | 3,468.84 | 3,469.38 | 3,463.71 | 3,463.98 | 92,477.5K |
| 11:50 | 3,463.67 | 3,464.02 | 3,460.02 | 3,460.73 | 129,773.0K |
| 11:55 | 3,460.39 | 3,461.16 | 3,458.96 | 3,459.88 | 133,750.0K |
| 12:00 | 3,460.15 | 3,460.15 | 3,460.15 | 3,460.15 | 295.2K |
| 12:05 | 3,460.15 | 3,460.15 | 3,460.15 | 3,460.15 | 0.0K |
| 13:00 | 3,459.05 | 3,459.26 | 3,453.82 | 3,458.93 | 244,033.0K |
| 13:05 | 3,459.11 | 3,459.11 | 3,447.09 | 3,447.12 | 203,249.7K |
| 13:10 | 3,446.70 | 3,449.40 | 3,444.51 | 3,447.59 | 197,990.2K |
| 13:15 | 3,447.51 | 3,449.40 | 3,446.82 | 3,447.06 | 130,475.5K |
| 13:20 | 3,446.70 | 3,446.71 | 3,440.39 | 3,444.95 | 179,865.0K |
| 13:25 | 3,444.54 | 3,448.48 | 3,440.95 | 3,443.48 | 142,979.3K |
| 13:30 | 3,442.91 | 3,443.30 | 3,435.03 | 3,435.13 | 182,502.3K |
| 13:35 | 3,434.79 | 3,435.71 | 3,428.75 | 3,430.53 | 219,327.0K |
| 13:40 | 3,430.30 | 3,437.67 | 3,427.13 | 3,437.10 | 198,085.9K |
| 13:45 | 3,437.15 | 3,446.67 | 3,436.84 | 3,445.48 | 140,875.5K |
| 13:50 | 3,445.66 | 3,449.51 | 3,442.93 | 3,442.93 | 113,774.1K |
| 13:55 | 3,443.04 | 3,444.30 | 3,439.92 | 3,441.76 | 101,580.8K |
| 14:00 | 3,442.06 | 3,442.06 | 3,434.67 | 3,437.07 | 134,512.9K |
| 14:05 | 3,436.63 | 3,438.29 | 3,435.15 | 3,435.65 | 102,120.7K |
| 14:10 | 3,435.62 | 3,446.94 | 3,435.15 | 3,446.38 | 127,502.4K |
| 14:15 | 3,447.05 | 3,449.93 | 3,444.35 | 3,444.76 | 147,061.9K |
| 14:20 | 3,444.30 | 3,446.98 | 3,441.92 | 3,442.42 | 118,912.7K |
| 14:25 | 3,442.50 | 3,453.51 | 3,441.59 | 3,452.45 | 142,563.2K |
| 14:30 | 3,453.06 | 3,459.57 | 3,451.97 | 3,459.47 | 122,489.9K |
| 14:35 | 3,459.50 | 3,460.69 | 3,455.45 | 3,456.03 | 118,759.7K |
| 14:40 | 3,455.65 | 3,457.80 | 3,453.40 | 3,456.95 | 106,537.2K |
| 14:45 | 3,456.94 | 3,461.12 | 3,456.60 | 3,457.33 | 104,809.1K |
| 14:50 | 3,457.77 | 3,458.07 | 3,455.92 | 3,456.17 | 91,541.2K |
| 14:55 | 3,456.76 | 3,460.55 | 3,456.73 | 3,459.39 | 78,377.6K |
| 15:00 | 3,458.75 | 3,459.07 | 3,455.87 | 3,458.99 | 87,233.7K |
| 15:05 | 3,459.27 | 3,464.07 | 3,459.27 | 3,463.54 | 99,943.8K |
| 15:10 | 3,463.68 | 3,471.08 | 3,462.78 | 3,470.24 | 126,791.2K |
| 15:15 | 3,470.20 | 3,472.88 | 3,470.20 | 3,470.88 | 130,590.0K |
| 15:20 | 3,471.06 | 3,474.91 | 3,470.02 | 3,474.82 | 127,945.0K |
| 15:25 | 3,474.75 | 3,474.86 | 3,471.88 | 3,472.94 | 111,235.3K |
| 15:30 | 3,472.32 | 3,472.38 | 3,463.52 | 3,463.65 | 127,728.8K |
| 15:35 | 3,463.77 | 3,466.39 | 3,462.35 | 3,462.82 | 147,441.8K |
| 15:40 | 3,462.94 | 3,467.45 | 3,462.32 | 3,466.91 | 154,535.2K |
| 15:45 | 3,466.92 | 3,471.64 | 3,466.71 | 3,471.34 | 176,491.0K |
| 15:50 | 3,471.18 | 3,471.81 | 3,469.38 | 3,469.54 | 163,818.5K |
| 15:55 | 3,469.70 | 3,469.86 | 3,467.20 | 3,468.94 | 600,694.4K |