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 | 3,491.75 | 3,498.98 | 3,485.17 | 3,498.98 | 1,513,197.8K |
| 09:35 | 3,498.89 | 3,509.09 | 3,498.53 | 3,502.75 | 351,062.7K |
| 09:40 | 3,503.33 | 3,503.59 | 3,493.62 | 3,496.61 | 271,960.3K |
| 09:45 | 3,496.65 | 3,497.04 | 3,492.08 | 3,492.95 | 251,219.2K |
| 09:50 | 3,493.29 | 3,498.80 | 3,491.62 | 3,492.07 | 210,656.8K |
| 09:55 | 3,491.94 | 3,491.94 | 3,479.63 | 3,480.10 | 270,315.6K |
| 10:00 | 3,480.33 | 3,480.51 | 3,474.64 | 3,474.99 | 228,709.8K |
| 10:05 | 3,475.22 | 3,476.20 | 3,470.39 | 3,470.69 | 243,687.4K |
| 10:10 | 3,469.87 | 3,477.64 | 3,469.87 | 3,476.11 | 189,873.9K |
| 10:15 | 3,476.12 | 3,476.85 | 3,472.14 | 3,473.89 | 161,968.3K |
| 10:20 | 3,473.93 | 3,474.17 | 3,466.97 | 3,466.97 | 168,536.0K |
| 10:25 | 3,467.04 | 3,467.35 | 3,462.33 | 3,463.91 | 155,872.9K |
| 10:30 | 3,463.91 | 3,463.91 | 3,460.20 | 3,463.09 | 209,727.1K |
| 10:35 | 3,462.99 | 3,462.99 | 3,455.06 | 3,455.06 | 209,207.3K |
| 10:40 | 3,455.81 | 3,456.03 | 3,449.46 | 3,449.72 | 214,692.6K |
| 10:45 | 3,449.78 | 3,450.18 | 3,443.53 | 3,448.03 | 189,263.9K |
| 10:50 | 3,447.93 | 3,452.97 | 3,444.26 | 3,452.97 | 204,588.8K |
| 10:55 | 3,452.89 | 3,454.52 | 3,450.19 | 3,453.12 | 144,254.6K |
| 11:00 | 3,453.24 | 3,456.72 | 3,451.84 | 3,455.61 | 145,298.2K |
| 11:05 | 3,455.00 | 3,464.77 | 3,455.00 | 3,461.14 | 143,904.7K |
| 11:10 | 3,460.56 | 3,466.45 | 3,460.34 | 3,466.26 | 140,871.2K |
| 11:15 | 3,466.75 | 3,466.98 | 3,457.84 | 3,458.37 | 126,654.5K |
| 11:20 | 3,458.61 | 3,458.61 | 3,454.80 | 3,454.84 | 167,926.4K |
| 11:25 | 3,455.06 | 3,456.61 | 3,453.98 | 3,455.32 | 135,321.8K |
| 11:30 | 3,455.24 | 3,455.24 | 3,452.44 | 3,453.86 | 92,866.2K |
| 11:35 | 3,454.40 | 3,454.40 | 3,451.70 | 3,452.51 | 79,453.1K |
| 11:40 | 3,452.53 | 3,453.19 | 3,450.89 | 3,450.96 | 68,894.7K |
| 11:45 | 3,450.84 | 3,451.64 | 3,448.25 | 3,448.95 | 83,792.5K |
| 11:50 | 3,449.31 | 3,449.88 | 3,448.17 | 3,449.26 | 57,366.8K |
| 11:55 | 3,449.22 | 3,452.27 | 3,448.89 | 3,451.67 | 51,864.2K |
| 12:00 | 3,452.09 | 3,452.09 | 3,452.09 | 3,452.09 | 72.8K |
| 12:05 | 3,452.09 | 3,452.09 | 3,452.09 | 3,452.09 | 0.0K |
| 13:00 | 3,451.04 | 3,452.78 | 3,449.99 | 3,450.68 | 198,527.5K |
| 13:05 | 3,450.66 | 3,458.22 | 3,450.22 | 3,457.36 | 160,486.8K |
| 13:10 | 3,457.54 | 3,463.20 | 3,457.08 | 3,462.13 | 124,494.8K |
| 13:15 | 3,462.13 | 3,462.32 | 3,456.63 | 3,458.72 | 118,531.8K |
| 13:20 | 3,458.69 | 3,463.62 | 3,458.18 | 3,461.06 | 113,290.1K |
| 13:25 | 3,460.48 | 3,467.73 | 3,458.97 | 3,467.73 | 126,019.0K |
| 13:30 | 3,467.55 | 3,470.28 | 3,466.46 | 3,469.96 | 103,998.7K |
| 13:35 | 3,470.40 | 3,470.56 | 3,463.73 | 3,465.69 | 89,263.3K |
| 13:40 | 3,465.78 | 3,466.02 | 3,460.63 | 3,461.64 | 91,337.2K |
| 13:45 | 3,461.13 | 3,464.46 | 3,460.99 | 3,461.91 | 90,565.6K |
| 13:50 | 3,462.04 | 3,464.00 | 3,460.65 | 3,461.17 | 108,725.6K |
| 13:55 | 3,461.14 | 3,461.14 | 3,457.55 | 3,459.31 | 90,173.2K |
| 14:00 | 3,458.96 | 3,459.56 | 3,456.89 | 3,458.93 | 74,205.0K |
| 14:05 | 3,459.00 | 3,459.00 | 3,455.44 | 3,455.44 | 81,982.2K |
| 14:10 | 3,455.35 | 3,456.12 | 3,454.33 | 3,454.74 | 108,813.6K |
| 14:15 | 3,455.01 | 3,461.08 | 3,454.49 | 3,460.09 | 118,702.2K |
| 14:20 | 3,460.45 | 3,463.03 | 3,458.94 | 3,458.94 | 97,878.1K |
| 14:25 | 3,459.28 | 3,459.49 | 3,453.38 | 3,454.20 | 112,004.8K |
| 14:30 | 3,454.04 | 3,456.54 | 3,453.89 | 3,456.28 | 86,421.5K |
| 14:35 | 3,456.06 | 3,456.80 | 3,447.82 | 3,448.28 | 120,084.5K |
| 14:40 | 3,448.34 | 3,449.09 | 3,446.24 | 3,446.37 | 116,405.6K |
| 14:45 | 3,446.14 | 3,446.47 | 3,442.37 | 3,443.50 | 186,922.2K |
| 14:50 | 3,443.70 | 3,446.48 | 3,443.70 | 3,445.34 | 132,371.6K |
| 14:55 | 3,445.27 | 3,448.08 | 3,444.67 | 3,447.18 | 111,137.3K |
| 15:00 | 3,447.32 | 3,454.52 | 3,447.17 | 3,453.71 | 100,352.3K |
| 15:05 | 3,453.57 | 3,454.56 | 3,451.07 | 3,451.98 | 85,779.7K |
| 15:10 | 3,452.11 | 3,452.84 | 3,450.71 | 3,451.50 | 88,700.3K |
| 15:15 | 3,451.68 | 3,452.30 | 3,449.48 | 3,449.48 | 87,609.6K |
| 15:20 | 3,449.57 | 3,450.19 | 3,447.25 | 3,448.32 | 98,390.0K |
| 15:25 | 3,448.86 | 3,451.70 | 3,448.42 | 3,451.70 | 109,079.6K |
| 15:30 | 3,451.45 | 3,452.76 | 3,450.85 | 3,451.15 | 100,600.0K |
| 15:35 | 3,451.26 | 3,451.94 | 3,449.55 | 3,451.55 | 128,708.6K |
| 15:40 | 3,451.84 | 3,452.35 | 3,447.81 | 3,448.22 | 144,319.8K |
| 15:45 | 3,448.57 | 3,451.83 | 3,448.20 | 3,449.88 | 163,370.1K |
| 15:50 | 3,450.23 | 3,451.35 | 3,448.66 | 3,449.01 | 199,184.6K |
| 15:55 | 3,448.57 | 3,449.79 | 3,445.77 | 3,445.77 | 624,057.4K |