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 | 3,443.07 | 3,461.71 | 3,443.07 | 3,460.68 | 664,963.2K |
| 09:35 | 3,460.38 | 3,460.38 | 3,445.85 | 3,447.53 | 353,633.6K |
| 09:40 | 3,447.01 | 3,448.64 | 3,440.12 | 3,445.49 | 336,968.4K |
| 09:45 | 3,446.12 | 3,459.00 | 3,445.41 | 3,451.33 | 274,297.1K |
| 09:50 | 3,451.40 | 3,451.40 | 3,440.97 | 3,446.51 | 273,035.7K |
| 09:55 | 3,446.33 | 3,454.98 | 3,442.54 | 3,452.33 | 345,830.3K |
| 10:00 | 3,451.57 | 3,451.88 | 3,445.98 | 3,446.72 | 310,870.4K |
| 10:05 | 3,445.71 | 3,455.99 | 3,445.29 | 3,454.48 | 318,783.7K |
| 10:10 | 3,454.80 | 3,464.10 | 3,454.14 | 3,463.18 | 260,536.5K |
| 10:15 | 3,463.47 | 3,463.70 | 3,457.29 | 3,459.85 | 242,601.0K |
| 10:20 | 3,460.49 | 3,464.96 | 3,456.81 | 3,460.75 | 220,709.4K |
| 10:25 | 3,460.82 | 3,471.04 | 3,460.82 | 3,466.10 | 210,548.3K |
| 10:30 | 3,465.78 | 3,466.40 | 3,455.32 | 3,458.45 | 157,095.6K |
| 10:35 | 3,458.67 | 3,459.06 | 3,450.12 | 3,455.06 | 188,905.2K |
| 10:40 | 3,454.46 | 3,456.01 | 3,452.59 | 3,454.98 | 116,519.4K |
| 10:45 | 3,455.46 | 3,470.48 | 3,455.14 | 3,470.22 | 160,835.4K |
| 10:50 | 3,470.45 | 3,470.96 | 3,464.94 | 3,465.15 | 142,938.9K |
| 10:55 | 3,465.55 | 3,468.11 | 3,460.13 | 3,461.26 | 111,383.7K |
| 11:00 | 3,461.29 | 3,465.97 | 3,460.16 | 3,465.97 | 94,876.3K |
| 11:05 | 3,465.97 | 3,466.24 | 3,462.22 | 3,465.20 | 115,495.3K |
| 11:10 | 3,465.66 | 3,466.40 | 3,461.94 | 3,466.24 | 110,713.8K |
| 11:15 | 3,466.34 | 3,471.01 | 3,464.85 | 3,470.90 | 105,753.3K |
| 11:20 | 3,470.95 | 3,475.70 | 3,470.06 | 3,471.05 | 157,537.8K |
| 11:25 | 3,470.32 | 3,470.73 | 3,468.72 | 3,469.81 | 87,969.2K |
| 11:30 | 3,470.32 | 3,475.81 | 3,470.06 | 3,474.44 | 108,247.4K |
| 11:35 | 3,474.04 | 3,480.29 | 3,474.04 | 3,475.63 | 96,889.1K |
| 11:40 | 3,474.85 | 3,475.05 | 3,472.62 | 3,473.01 | 72,605.0K |
| 11:45 | 3,472.90 | 3,474.59 | 3,472.87 | 3,473.23 | 67,151.3K |
| 11:50 | 3,473.17 | 3,473.32 | 3,470.69 | 3,470.69 | 55,261.7K |
| 11:55 | 3,471.09 | 3,471.35 | 3,467.50 | 3,467.83 | 55,490.2K |
| 12:00 | 3,467.71 | 3,467.71 | 3,467.71 | 3,467.71 | 244.9K |
| 12:05 | 3,467.71 | 3,467.71 | 3,467.71 | 3,467.71 | 0.0K |
| 13:00 | 3,463.76 | 3,463.76 | 3,453.81 | 3,456.21 | 260,885.8K |
| 13:05 | 3,456.79 | 3,457.47 | 3,448.04 | 3,449.21 | 190,375.9K |
| 13:10 | 3,449.47 | 3,453.20 | 3,444.57 | 3,444.57 | 145,740.6K |
| 13:15 | 3,445.05 | 3,445.76 | 3,437.36 | 3,441.90 | 229,964.8K |
| 13:20 | 3,441.44 | 3,449.51 | 3,440.74 | 3,447.18 | 140,681.8K |
| 13:25 | 3,447.10 | 3,453.95 | 3,446.59 | 3,449.09 | 130,235.4K |
| 13:30 | 3,449.00 | 3,449.71 | 3,442.78 | 3,443.41 | 102,938.3K |
| 13:35 | 3,443.60 | 3,445.75 | 3,441.88 | 3,443.33 | 102,029.3K |
| 13:40 | 3,442.85 | 3,443.40 | 3,437.46 | 3,437.71 | 116,706.3K |
| 13:45 | 3,438.38 | 3,442.12 | 3,435.31 | 3,439.58 | 137,349.4K |
| 13:50 | 3,439.84 | 3,445.80 | 3,439.84 | 3,445.39 | 114,668.3K |
| 13:55 | 3,445.77 | 3,448.87 | 3,445.77 | 3,446.08 | 127,225.9K |
| 14:00 | 3,446.07 | 3,448.67 | 3,443.20 | 3,443.44 | 116,448.3K |
| 14:05 | 3,443.00 | 3,448.22 | 3,442.14 | 3,447.53 | 129,564.4K |
| 14:10 | 3,446.31 | 3,446.81 | 3,441.60 | 3,444.41 | 116,459.6K |
| 14:15 | 3,444.35 | 3,444.88 | 3,441.64 | 3,444.26 | 128,164.3K |
| 14:20 | 3,444.09 | 3,444.35 | 3,439.47 | 3,440.16 | 104,446.9K |
| 14:25 | 3,439.73 | 3,446.05 | 3,439.10 | 3,445.75 | 128,953.8K |
| 14:30 | 3,446.45 | 3,451.00 | 3,446.45 | 3,448.49 | 181,768.7K |
| 14:35 | 3,448.00 | 3,450.58 | 3,447.97 | 3,449.68 | 90,958.2K |
| 14:40 | 3,450.00 | 3,453.29 | 3,449.59 | 3,452.69 | 96,893.6K |
| 14:45 | 3,453.03 | 3,455.45 | 3,452.19 | 3,454.50 | 131,351.7K |
| 14:50 | 3,454.42 | 3,456.00 | 3,453.81 | 3,454.03 | 99,756.3K |
| 14:55 | 3,454.73 | 3,459.22 | 3,454.27 | 3,458.60 | 129,505.5K |
| 15:00 | 3,458.63 | 3,461.98 | 3,458.50 | 3,461.85 | 102,345.3K |
| 15:05 | 3,462.57 | 3,466.82 | 3,462.39 | 3,466.14 | 111,963.6K |
| 15:10 | 3,466.26 | 3,466.26 | 3,463.83 | 3,465.48 | 101,797.5K |
| 15:15 | 3,465.82 | 3,466.01 | 3,458.43 | 3,459.45 | 132,633.4K |
| 15:20 | 3,459.56 | 3,460.83 | 3,458.38 | 3,458.70 | 93,008.5K |
| 15:25 | 3,458.20 | 3,458.20 | 3,453.45 | 3,454.77 | 115,485.5K |
| 15:30 | 3,454.40 | 3,455.36 | 3,450.26 | 3,450.30 | 122,859.4K |
| 15:35 | 3,450.65 | 3,452.89 | 3,448.82 | 3,448.82 | 121,801.2K |
| 15:40 | 3,448.89 | 3,450.03 | 3,443.12 | 3,443.37 | 176,112.6K |
| 15:45 | 3,443.81 | 3,443.81 | 3,438.43 | 3,442.28 | 199,900.4K |
| 15:50 | 3,442.30 | 3,444.02 | 3,440.65 | 3,442.74 | 176,914.0K |
| 15:55 | 3,442.21 | 3,447.13 | 3,440.85 | 3,447.13 | 616,103.7K |