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 | 3,441.09 | 3,443.95 | 3,430.43 | 3,439.67 | 1,080,408.2K |
| 09:35 | 3,441.64 | 3,441.69 | 3,423.42 | 3,423.51 | 547,827.1K |
| 09:40 | 3,423.33 | 3,438.20 | 3,423.33 | 3,431.44 | 466,767.7K |
| 09:45 | 3,429.85 | 3,445.22 | 3,429.06 | 3,445.04 | 460,472.4K |
| 09:50 | 3,445.24 | 3,450.66 | 3,441.86 | 3,450.44 | 369,454.2K |
| 09:55 | 3,449.32 | 3,459.51 | 3,448.77 | 3,455.42 | 341,034.3K |
| 10:00 | 3,455.96 | 3,458.25 | 3,450.71 | 3,451.99 | 323,987.0K |
| 10:05 | 3,451.23 | 3,453.23 | 3,444.84 | 3,446.91 | 293,919.2K |
| 10:10 | 3,446.82 | 3,449.28 | 3,442.18 | 3,444.04 | 263,772.7K |
| 10:15 | 3,443.88 | 3,445.65 | 3,438.28 | 3,439.43 | 201,709.6K |
| 10:20 | 3,438.67 | 3,443.65 | 3,437.54 | 3,443.07 | 215,998.0K |
| 10:25 | 3,442.53 | 3,445.47 | 3,441.55 | 3,441.92 | 190,489.0K |
| 10:30 | 3,440.67 | 3,444.59 | 3,437.15 | 3,437.34 | 174,379.9K |
| 10:35 | 3,438.63 | 3,449.39 | 3,438.33 | 3,446.48 | 216,640.8K |
| 10:40 | 3,446.87 | 3,446.87 | 3,438.31 | 3,438.74 | 167,352.3K |
| 10:45 | 3,438.36 | 3,439.69 | 3,432.87 | 3,433.23 | 170,625.1K |
| 10:50 | 3,433.27 | 3,433.27 | 3,422.58 | 3,423.48 | 227,316.9K |
| 10:55 | 3,423.47 | 3,424.03 | 3,418.73 | 3,418.90 | 300,678.5K |
| 11:00 | 3,419.09 | 3,420.21 | 3,416.16 | 3,418.91 | 212,249.5K |
| 11:05 | 3,418.68 | 3,419.92 | 3,410.98 | 3,411.68 | 209,998.6K |
| 11:10 | 3,411.84 | 3,414.42 | 3,409.68 | 3,414.35 | 184,379.5K |
| 11:15 | 3,414.29 | 3,428.26 | 3,413.47 | 3,428.26 | 199,894.4K |
| 11:20 | 3,427.90 | 3,429.74 | 3,422.05 | 3,422.05 | 159,799.4K |
| 11:25 | 3,421.81 | 3,422.67 | 3,416.32 | 3,416.74 | 169,024.3K |
| 11:30 | 3,416.91 | 3,416.94 | 3,408.01 | 3,408.08 | 161,956.6K |
| 11:35 | 3,408.51 | 3,411.39 | 3,406.98 | 3,408.92 | 138,400.2K |
| 11:40 | 3,409.20 | 3,412.29 | 3,409.01 | 3,410.71 | 105,702.8K |
| 11:45 | 3,410.91 | 3,412.61 | 3,409.10 | 3,410.49 | 82,830.9K |
| 11:50 | 3,410.66 | 3,410.66 | 3,404.18 | 3,404.46 | 98,064.7K |
| 11:55 | 3,404.31 | 3,404.86 | 3,402.68 | 3,403.12 | 96,192.0K |
| 12:00 | 3,403.08 | 3,403.08 | 3,403.08 | 3,403.08 | 142.8K |
| 12:05 | 3,403.08 | 3,403.08 | 3,403.08 | 3,403.08 | 0.0K |
| 13:00 | 3,402.02 | 3,407.49 | 3,400.49 | 3,405.17 | 310,761.9K |
| 13:05 | 3,405.70 | 3,412.98 | 3,405.15 | 3,412.72 | 166,749.8K |
| 13:10 | 3,412.93 | 3,419.61 | 3,412.93 | 3,418.56 | 185,392.8K |
| 13:15 | 3,418.50 | 3,418.57 | 3,411.65 | 3,412.28 | 129,789.2K |
| 13:20 | 3,412.24 | 3,416.52 | 3,410.89 | 3,416.18 | 135,191.8K |
| 13:25 | 3,415.70 | 3,416.47 | 3,411.29 | 3,411.34 | 106,875.2K |
| 13:30 | 3,411.21 | 3,411.24 | 3,405.69 | 3,406.26 | 152,546.7K |
| 13:35 | 3,406.29 | 3,409.90 | 3,405.30 | 3,409.64 | 150,607.1K |
| 13:40 | 3,409.44 | 3,412.15 | 3,407.05 | 3,407.44 | 124,004.5K |
| 13:45 | 3,407.68 | 3,411.38 | 3,407.49 | 3,409.98 | 109,381.0K |
| 13:50 | 3,409.95 | 3,412.54 | 3,408.04 | 3,409.25 | 132,371.5K |
| 13:55 | 3,409.29 | 3,409.66 | 3,404.46 | 3,405.51 | 123,796.6K |
| 14:00 | 3,404.93 | 3,405.59 | 3,402.70 | 3,403.29 | 119,478.2K |
| 14:05 | 3,403.93 | 3,412.44 | 3,403.93 | 3,412.20 | 150,057.3K |
| 14:10 | 3,411.74 | 3,417.05 | 3,411.60 | 3,416.80 | 162,033.5K |
| 14:15 | 3,416.62 | 3,422.92 | 3,416.62 | 3,420.01 | 162,940.5K |
| 14:20 | 3,420.41 | 3,423.52 | 3,418.31 | 3,421.19 | 152,583.0K |
| 14:25 | 3,421.53 | 3,422.20 | 3,418.14 | 3,418.78 | 132,143.7K |
| 14:30 | 3,418.62 | 3,421.18 | 3,418.21 | 3,420.45 | 125,100.2K |
| 14:35 | 3,420.49 | 3,422.02 | 3,419.52 | 3,420.72 | 116,499.0K |
| 14:40 | 3,421.69 | 3,424.80 | 3,419.69 | 3,424.68 | 130,597.9K |
| 14:45 | 3,424.54 | 3,426.73 | 3,423.52 | 3,424.39 | 128,044.3K |
| 14:50 | 3,424.36 | 3,425.00 | 3,421.81 | 3,423.53 | 107,519.3K |
| 14:55 | 3,423.86 | 3,427.28 | 3,423.47 | 3,425.47 | 125,097.3K |
| 15:00 | 3,426.52 | 3,430.94 | 3,426.40 | 3,428.80 | 117,082.5K |
| 15:05 | 3,428.86 | 3,431.19 | 3,428.08 | 3,428.49 | 108,691.6K |
| 15:10 | 3,428.84 | 3,434.99 | 3,428.00 | 3,434.52 | 124,412.6K |
| 15:15 | 3,434.56 | 3,439.38 | 3,432.49 | 3,433.07 | 170,746.2K |
| 15:20 | 3,433.22 | 3,434.10 | 3,428.81 | 3,428.95 | 101,135.8K |
| 15:25 | 3,428.41 | 3,431.73 | 3,426.79 | 3,431.13 | 123,771.8K |
| 15:30 | 3,431.02 | 3,431.15 | 3,427.10 | 3,427.93 | 132,489.4K |
| 15:35 | 3,427.61 | 3,433.11 | 3,427.43 | 3,432.28 | 155,563.1K |
| 15:40 | 3,432.40 | 3,432.57 | 3,429.61 | 3,429.99 | 197,501.2K |
| 15:45 | 3,429.40 | 3,429.80 | 3,427.46 | 3,429.37 | 209,471.8K |
| 15:50 | 3,429.75 | 3,430.69 | 3,428.57 | 3,429.37 | 212,647.6K |
| 15:55 | 3,429.73 | 3,429.73 | 3,421.73 | 3,421.73 | 1,092,885.3K |