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 | 3,580.80 | 3,592.36 | 3,577.01 | 3,589.46 | 1,279,072.3K |
| 09:35 | 3,590.67 | 3,592.22 | 3,569.68 | 3,572.41 | 662,694.5K |
| 09:40 | 3,571.69 | 3,585.25 | 3,569.50 | 3,583.25 | 476,686.9K |
| 09:45 | 3,582.93 | 3,582.93 | 3,571.38 | 3,574.83 | 393,105.0K |
| 09:50 | 3,574.25 | 3,574.95 | 3,565.28 | 3,567.39 | 335,016.8K |
| 09:55 | 3,567.42 | 3,567.57 | 3,559.06 | 3,560.76 | 330,016.7K |
| 10:00 | 3,560.94 | 3,566.68 | 3,556.84 | 3,556.84 | 308,273.7K |
| 10:05 | 3,556.68 | 3,570.97 | 3,556.68 | 3,570.97 | 249,577.0K |
| 10:10 | 3,570.99 | 3,574.56 | 3,567.27 | 3,574.56 | 215,086.1K |
| 10:15 | 3,574.65 | 3,582.37 | 3,573.65 | 3,582.37 | 275,018.3K |
| 10:20 | 3,582.88 | 3,586.05 | 3,578.06 | 3,586.05 | 194,796.7K |
| 10:25 | 3,586.28 | 3,592.28 | 3,583.19 | 3,589.67 | 241,577.4K |
| 10:30 | 3,590.16 | 3,591.89 | 3,584.81 | 3,591.89 | 181,306.6K |
| 10:35 | 3,592.18 | 3,592.18 | 3,585.26 | 3,589.10 | 178,139.1K |
| 10:40 | 3,589.27 | 3,589.91 | 3,584.25 | 3,586.82 | 173,669.3K |
| 10:45 | 3,586.92 | 3,591.58 | 3,583.56 | 3,590.43 | 171,730.1K |
| 10:50 | 3,591.01 | 3,592.12 | 3,589.24 | 3,591.20 | 174,316.4K |
| 10:55 | 3,590.24 | 3,594.81 | 3,588.80 | 3,594.64 | 151,342.5K |
| 11:00 | 3,594.87 | 3,596.15 | 3,591.64 | 3,591.99 | 147,413.4K |
| 11:05 | 3,592.05 | 3,593.27 | 3,588.64 | 3,589.99 | 154,244.5K |
| 11:10 | 3,589.19 | 3,590.60 | 3,585.20 | 3,585.62 | 127,062.2K |
| 11:15 | 3,584.60 | 3,584.63 | 3,578.65 | 3,581.98 | 147,725.3K |
| 11:20 | 3,581.77 | 3,586.01 | 3,581.60 | 3,586.00 | 115,807.8K |
| 11:25 | 3,586.45 | 3,587.36 | 3,584.83 | 3,586.55 | 123,167.9K |
| 11:30 | 3,586.85 | 3,587.10 | 3,583.92 | 3,584.56 | 106,736.3K |
| 11:35 | 3,583.95 | 3,584.00 | 3,581.56 | 3,583.13 | 74,586.8K |
| 11:40 | 3,582.77 | 3,583.54 | 3,581.61 | 3,582.36 | 102,753.0K |
| 11:45 | 3,582.37 | 3,585.71 | 3,581.56 | 3,584.54 | 97,560.3K |
| 11:50 | 3,585.22 | 3,586.27 | 3,584.29 | 3,585.72 | 70,381.9K |
| 11:55 | 3,585.41 | 3,586.27 | 3,584.44 | 3,585.66 | 70,966.5K |
| 12:00 | 3,585.48 | 3,585.48 | 3,585.48 | 3,585.48 | 39.0K |
| 12:05 | 3,585.48 | 3,585.48 | 3,585.48 | 3,585.48 | 0.0K |
| 13:00 | 3,584.43 | 3,588.61 | 3,581.25 | 3,585.49 | 250,085.5K |
| 13:05 | 3,585.33 | 3,585.59 | 3,581.22 | 3,582.54 | 138,371.4K |
| 13:10 | 3,582.41 | 3,583.33 | 3,576.61 | 3,577.97 | 153,882.3K |
| 13:15 | 3,578.54 | 3,579.76 | 3,574.95 | 3,574.96 | 145,638.6K |
| 13:20 | 3,575.08 | 3,577.42 | 3,574.54 | 3,577.42 | 136,651.0K |
| 13:25 | 3,577.26 | 3,577.26 | 3,573.71 | 3,575.01 | 150,199.0K |
| 13:30 | 3,575.14 | 3,578.93 | 3,574.99 | 3,578.43 | 139,747.4K |
| 13:35 | 3,579.05 | 3,582.11 | 3,577.03 | 3,582.08 | 121,658.4K |
| 13:40 | 3,582.08 | 3,584.72 | 3,580.70 | 3,581.63 | 149,650.1K |
| 13:45 | 3,582.17 | 3,583.57 | 3,580.62 | 3,582.22 | 148,595.2K |
| 13:50 | 3,581.71 | 3,582.85 | 3,578.60 | 3,578.60 | 148,168.2K |
| 13:55 | 3,578.70 | 3,579.70 | 3,576.51 | 3,576.51 | 158,188.3K |
| 14:00 | 3,575.38 | 3,577.35 | 3,573.98 | 3,574.35 | 135,938.8K |
| 14:05 | 3,575.02 | 3,576.69 | 3,573.74 | 3,575.81 | 130,562.8K |
| 14:10 | 3,576.02 | 3,577.86 | 3,574.44 | 3,577.67 | 151,684.2K |
| 14:15 | 3,577.55 | 3,578.21 | 3,572.34 | 3,572.34 | 123,106.3K |
| 14:20 | 3,572.96 | 3,573.06 | 3,567.90 | 3,570.66 | 131,728.4K |
| 14:25 | 3,571.17 | 3,572.94 | 3,570.66 | 3,571.79 | 127,312.6K |
| 14:30 | 3,571.45 | 3,574.83 | 3,570.94 | 3,571.78 | 105,347.1K |
| 14:35 | 3,571.76 | 3,572.67 | 3,570.43 | 3,572.30 | 115,682.9K |
| 14:40 | 3,573.03 | 3,574.44 | 3,570.49 | 3,571.43 | 102,732.3K |
| 14:45 | 3,571.30 | 3,574.29 | 3,570.86 | 3,573.83 | 104,478.4K |
| 14:50 | 3,573.66 | 3,576.02 | 3,572.98 | 3,575.95 | 123,341.7K |
| 14:55 | 3,575.73 | 3,576.25 | 3,574.54 | 3,575.41 | 113,633.6K |
| 15:00 | 3,575.36 | 3,576.09 | 3,570.19 | 3,570.73 | 137,524.7K |
| 15:05 | 3,570.37 | 3,572.14 | 3,570.20 | 3,571.46 | 110,137.5K |
| 15:10 | 3,571.43 | 3,571.58 | 3,566.98 | 3,568.06 | 119,533.3K |
| 15:15 | 3,568.08 | 3,568.08 | 3,559.59 | 3,562.21 | 189,528.6K |
| 15:20 | 3,562.02 | 3,565.97 | 3,561.81 | 3,564.46 | 119,548.5K |
| 15:25 | 3,564.70 | 3,569.16 | 3,564.52 | 3,568.81 | 112,456.3K |
| 15:30 | 3,569.01 | 3,569.45 | 3,566.05 | 3,566.85 | 112,683.2K |
| 15:35 | 3,566.78 | 3,567.33 | 3,563.71 | 3,564.28 | 116,587.7K |
| 15:40 | 3,564.06 | 3,567.89 | 3,563.86 | 3,567.25 | 167,902.4K |
| 15:45 | 3,566.87 | 3,570.06 | 3,566.21 | 3,570.06 | 165,218.6K |
| 15:50 | 3,569.67 | 3,570.49 | 3,568.00 | 3,568.78 | 180,180.0K |
| 15:55 | 3,568.87 | 3,571.49 | 3,567.73 | 3,569.90 | 566,942.1K |