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 | 3,480.37 | 3,484.62 | 3,472.72 | 3,473.20 | 799,292.6K |
| 09:35 | 3,472.61 | 3,472.83 | 3,457.21 | 3,458.02 | 368,750.7K |
| 09:40 | 3,458.42 | 3,460.81 | 3,450.18 | 3,457.67 | 393,574.1K |
| 09:45 | 3,458.12 | 3,469.26 | 3,457.00 | 3,469.26 | 298,371.9K |
| 09:50 | 3,469.17 | 3,481.28 | 3,469.17 | 3,480.96 | 237,082.9K |
| 09:55 | 3,481.45 | 3,486.61 | 3,479.47 | 3,482.26 | 240,243.9K |
| 10:00 | 3,482.22 | 3,495.25 | 3,482.17 | 3,488.61 | 268,630.2K |
| 10:05 | 3,489.19 | 3,489.38 | 3,479.66 | 3,483.20 | 230,561.4K |
| 10:10 | 3,483.52 | 3,484.31 | 3,476.19 | 3,476.19 | 175,519.5K |
| 10:15 | 3,475.75 | 3,483.67 | 3,474.43 | 3,482.76 | 239,278.7K |
| 10:20 | 3,482.42 | 3,484.59 | 3,481.32 | 3,483.04 | 183,051.4K |
| 10:25 | 3,483.12 | 3,487.20 | 3,477.80 | 3,486.57 | 214,714.2K |
| 10:30 | 3,486.76 | 3,496.75 | 3,483.72 | 3,496.17 | 198,205.6K |
| 10:35 | 3,496.44 | 3,509.38 | 3,496.38 | 3,509.36 | 300,735.1K |
| 10:40 | 3,509.64 | 3,515.09 | 3,500.32 | 3,514.93 | 212,961.5K |
| 10:45 | 3,515.28 | 3,525.11 | 3,515.28 | 3,524.26 | 261,592.7K |
| 10:50 | 3,524.86 | 3,525.48 | 3,516.93 | 3,517.14 | 213,566.6K |
| 10:55 | 3,516.58 | 3,520.32 | 3,513.67 | 3,516.46 | 160,835.7K |
| 11:00 | 3,517.58 | 3,517.58 | 3,507.05 | 3,510.12 | 203,400.3K |
| 11:05 | 3,510.92 | 3,511.17 | 3,506.76 | 3,507.18 | 136,401.5K |
| 11:10 | 3,508.33 | 3,517.19 | 3,507.60 | 3,517.19 | 143,827.9K |
| 11:15 | 3,517.66 | 3,517.66 | 3,509.65 | 3,510.73 | 129,945.1K |
| 11:20 | 3,509.79 | 3,509.95 | 3,498.81 | 3,498.81 | 167,508.5K |
| 11:25 | 3,498.93 | 3,502.45 | 3,498.36 | 3,502.15 | 119,460.6K |
| 11:30 | 3,502.48 | 3,507.03 | 3,502.01 | 3,502.35 | 97,589.8K |
| 11:35 | 3,502.37 | 3,504.60 | 3,498.39 | 3,504.21 | 72,027.0K |
| 11:40 | 3,504.19 | 3,505.00 | 3,503.07 | 3,504.07 | 71,359.0K |
| 11:45 | 3,504.06 | 3,506.73 | 3,503.26 | 3,506.71 | 63,127.8K |
| 11:50 | 3,507.11 | 3,509.30 | 3,506.37 | 3,508.19 | 59,767.8K |
| 11:55 | 3,508.41 | 3,508.77 | 3,505.75 | 3,506.80 | 49,022.3K |
| 12:00 | 3,506.69 | 3,506.69 | 3,506.69 | 3,506.69 | 162.8K |
| 12:05 | 3,506.69 | 3,506.69 | 3,506.69 | 3,506.69 | 0.0K |
| 13:00 | 3,506.94 | 3,511.47 | 3,502.92 | 3,511.47 | 186,527.4K |
| 13:05 | 3,511.06 | 3,512.18 | 3,501.35 | 3,504.07 | 115,844.9K |
| 13:10 | 3,503.93 | 3,503.93 | 3,498.68 | 3,503.34 | 109,375.3K |
| 13:15 | 3,503.25 | 3,505.11 | 3,502.37 | 3,502.71 | 97,342.4K |
| 13:20 | 3,502.82 | 3,502.82 | 3,499.15 | 3,501.38 | 127,133.1K |
| 13:25 | 3,501.15 | 3,504.99 | 3,497.13 | 3,497.36 | 119,123.6K |
| 13:30 | 3,497.62 | 3,498.97 | 3,493.77 | 3,498.67 | 133,006.5K |
| 13:35 | 3,498.27 | 3,499.07 | 3,495.37 | 3,495.95 | 96,134.2K |
| 13:40 | 3,496.26 | 3,504.16 | 3,496.01 | 3,502.49 | 163,261.9K |
| 13:45 | 3,502.02 | 3,503.51 | 3,499.34 | 3,503.51 | 123,419.9K |
| 13:50 | 3,503.67 | 3,503.95 | 3,497.70 | 3,500.28 | 117,380.5K |
| 13:55 | 3,500.22 | 3,500.84 | 3,493.31 | 3,494.02 | 102,083.9K |
| 14:00 | 3,494.03 | 3,497.71 | 3,493.83 | 3,496.69 | 100,892.4K |
| 14:05 | 3,496.94 | 3,499.90 | 3,496.42 | 3,499.10 | 98,817.7K |
| 14:10 | 3,498.96 | 3,499.33 | 3,496.49 | 3,498.42 | 82,815.5K |
| 14:15 | 3,498.11 | 3,501.96 | 3,498.11 | 3,501.96 | 132,074.9K |
| 14:20 | 3,501.13 | 3,503.01 | 3,498.65 | 3,501.96 | 135,864.4K |
| 14:25 | 3,501.44 | 3,502.89 | 3,500.21 | 3,500.82 | 122,566.5K |
| 14:30 | 3,500.31 | 3,502.87 | 3,499.30 | 3,499.30 | 110,725.3K |
| 14:35 | 3,499.17 | 3,503.05 | 3,499.17 | 3,502.94 | 129,455.4K |
| 14:40 | 3,502.64 | 3,503.85 | 3,498.26 | 3,498.31 | 135,781.9K |
| 14:45 | 3,498.11 | 3,498.44 | 3,494.88 | 3,495.64 | 139,030.8K |
| 14:50 | 3,495.85 | 3,496.08 | 3,494.06 | 3,494.50 | 124,286.7K |
| 14:55 | 3,494.52 | 3,496.48 | 3,494.28 | 3,495.00 | 101,086.5K |
| 15:00 | 3,495.27 | 3,496.75 | 3,491.11 | 3,491.28 | 118,065.7K |
| 15:05 | 3,491.31 | 3,492.55 | 3,489.42 | 3,491.71 | 101,452.5K |
| 15:10 | 3,491.83 | 3,491.83 | 3,483.28 | 3,484.43 | 150,251.2K |
| 15:15 | 3,485.32 | 3,487.94 | 3,485.17 | 3,486.75 | 129,402.0K |
| 15:20 | 3,487.10 | 3,490.07 | 3,486.76 | 3,488.66 | 123,990.8K |
| 15:25 | 3,488.97 | 3,493.17 | 3,488.35 | 3,492.96 | 151,405.4K |
| 15:30 | 3,493.41 | 3,496.97 | 3,493.02 | 3,493.87 | 139,194.0K |
| 15:35 | 3,494.38 | 3,494.38 | 3,491.35 | 3,493.42 | 145,462.8K |
| 15:40 | 3,492.40 | 3,494.79 | 3,492.28 | 3,493.70 | 135,229.2K |
| 15:45 | 3,493.89 | 3,494.09 | 3,491.30 | 3,491.46 | 155,218.5K |
| 15:50 | 3,492.10 | 3,492.65 | 3,489.71 | 3,491.46 | 154,581.0K |
| 15:55 | 3,491.92 | 3,492.42 | 3,487.22 | 3,487.22 | 710,245.0K |