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 | 3,438.46 | 3,442.21 | 3,433.58 | 3,440.78 | 1,066,951.2K |
| 09:35 | 3,440.43 | 3,442.50 | 3,423.94 | 3,423.94 | 298,643.4K |
| 09:40 | 3,423.76 | 3,430.44 | 3,422.19 | 3,427.28 | 310,920.6K |
| 09:45 | 3,428.28 | 3,430.17 | 3,418.20 | 3,424.58 | 247,641.6K |
| 09:50 | 3,424.80 | 3,435.01 | 3,424.60 | 3,434.44 | 202,714.9K |
| 09:55 | 3,434.15 | 3,443.50 | 3,432.93 | 3,442.57 | 204,008.5K |
| 10:00 | 3,442.98 | 3,448.23 | 3,441.97 | 3,444.98 | 222,571.4K |
| 10:05 | 3,443.97 | 3,447.33 | 3,441.28 | 3,446.54 | 174,058.5K |
| 10:10 | 3,445.22 | 3,451.57 | 3,443.15 | 3,449.54 | 162,412.7K |
| 10:15 | 3,449.88 | 3,459.73 | 3,449.88 | 3,459.42 | 191,506.6K |
| 10:20 | 3,459.42 | 3,464.02 | 3,459.34 | 3,464.01 | 206,388.8K |
| 10:25 | 3,464.58 | 3,470.49 | 3,463.72 | 3,466.36 | 206,692.7K |
| 10:30 | 3,466.47 | 3,471.60 | 3,464.73 | 3,470.18 | 165,317.1K |
| 10:35 | 3,468.72 | 3,473.47 | 3,463.87 | 3,470.71 | 162,672.7K |
| 10:40 | 3,470.94 | 3,475.10 | 3,469.08 | 3,472.87 | 142,312.0K |
| 10:45 | 3,472.80 | 3,473.58 | 3,464.00 | 3,464.40 | 140,535.4K |
| 10:50 | 3,464.30 | 3,467.25 | 3,462.51 | 3,466.73 | 105,645.9K |
| 10:55 | 3,467.36 | 3,469.84 | 3,465.06 | 3,465.30 | 106,087.0K |
| 11:00 | 3,464.83 | 3,464.83 | 3,458.90 | 3,463.41 | 129,274.1K |
| 11:05 | 3,462.57 | 3,467.87 | 3,460.73 | 3,467.87 | 136,308.7K |
| 11:10 | 3,467.86 | 3,470.13 | 3,466.29 | 3,469.46 | 108,418.1K |
| 11:15 | 3,469.25 | 3,469.81 | 3,464.27 | 3,464.87 | 111,509.1K |
| 11:20 | 3,464.27 | 3,467.62 | 3,463.60 | 3,465.44 | 145,280.5K |
| 11:25 | 3,467.17 | 3,467.80 | 3,462.90 | 3,462.90 | 82,764.0K |
| 11:30 | 3,462.79 | 3,462.89 | 3,457.77 | 3,458.88 | 83,522.3K |
| 11:35 | 3,458.84 | 3,459.08 | 3,453.68 | 3,454.02 | 61,838.1K |
| 11:40 | 3,454.04 | 3,454.60 | 3,449.42 | 3,449.42 | 82,913.0K |
| 11:45 | 3,449.24 | 3,452.94 | 3,448.24 | 3,451.58 | 60,351.8K |
| 11:50 | 3,451.41 | 3,452.36 | 3,449.89 | 3,450.74 | 51,568.4K |
| 11:55 | 3,450.63 | 3,452.65 | 3,450.47 | 3,451.40 | 54,793.1K |
| 12:00 | 3,451.57 | 3,451.57 | 3,451.57 | 3,451.57 | 92.2K |
| 12:05 | 3,451.57 | 3,451.57 | 3,451.57 | 3,451.57 | 0.0K |
| 13:00 | 3,452.88 | 3,454.66 | 3,449.13 | 3,453.96 | 129,830.0K |
| 13:05 | 3,453.13 | 3,454.82 | 3,445.98 | 3,446.13 | 105,462.9K |
| 13:10 | 3,446.55 | 3,447.01 | 3,444.50 | 3,445.11 | 91,276.9K |
| 13:15 | 3,445.54 | 3,448.13 | 3,445.30 | 3,447.75 | 82,489.8K |
| 13:20 | 3,448.15 | 3,448.52 | 3,445.82 | 3,446.55 | 79,114.1K |
| 13:25 | 3,447.27 | 3,451.21 | 3,446.20 | 3,451.14 | 113,551.1K |
| 13:30 | 3,450.61 | 3,452.08 | 3,448.72 | 3,449.23 | 95,995.1K |
| 13:35 | 3,448.67 | 3,448.67 | 3,440.86 | 3,441.27 | 132,348.9K |
| 13:40 | 3,441.09 | 3,447.07 | 3,440.62 | 3,446.80 | 108,417.0K |
| 13:45 | 3,446.85 | 3,449.22 | 3,445.15 | 3,447.67 | 99,243.0K |
| 13:50 | 3,447.22 | 3,447.28 | 3,444.49 | 3,444.49 | 79,754.3K |
| 13:55 | 3,444.49 | 3,445.27 | 3,441.46 | 3,441.85 | 85,328.6K |
| 14:00 | 3,441.68 | 3,444.13 | 3,440.30 | 3,440.80 | 110,307.2K |
| 14:05 | 3,440.87 | 3,442.20 | 3,438.66 | 3,440.23 | 89,872.0K |
| 14:10 | 3,440.72 | 3,443.52 | 3,439.36 | 3,441.25 | 91,706.2K |
| 14:15 | 3,440.64 | 3,442.36 | 3,438.44 | 3,442.11 | 83,351.9K |
| 14:20 | 3,442.42 | 3,443.61 | 3,441.25 | 3,443.35 | 103,483.2K |
| 14:25 | 3,443.07 | 3,443.91 | 3,441.81 | 3,442.69 | 85,562.3K |
| 14:30 | 3,443.10 | 3,443.74 | 3,439.19 | 3,439.59 | 116,553.4K |
| 14:35 | 3,439.33 | 3,439.33 | 3,435.32 | 3,435.32 | 117,717.7K |
| 14:40 | 3,435.65 | 3,440.53 | 3,435.65 | 3,440.53 | 86,739.2K |
| 14:45 | 3,439.78 | 3,445.25 | 3,439.69 | 3,444.61 | 122,125.4K |
| 14:50 | 3,444.85 | 3,444.92 | 3,443.13 | 3,444.54 | 95,299.8K |
| 14:55 | 3,445.07 | 3,449.77 | 3,444.93 | 3,447.56 | 150,506.8K |
| 15:00 | 3,447.39 | 3,451.72 | 3,445.67 | 3,449.56 | 130,293.2K |
| 15:05 | 3,450.14 | 3,450.30 | 3,446.17 | 3,448.68 | 152,896.9K |
| 15:10 | 3,448.29 | 3,451.06 | 3,447.94 | 3,450.53 | 116,393.2K |
| 15:15 | 3,451.08 | 3,452.49 | 3,450.49 | 3,452.27 | 110,959.8K |
| 15:20 | 3,452.13 | 3,452.32 | 3,449.04 | 3,449.04 | 99,023.8K |
| 15:25 | 3,449.13 | 3,449.44 | 3,444.09 | 3,444.48 | 141,278.7K |
| 15:30 | 3,444.89 | 3,446.18 | 3,442.16 | 3,445.54 | 147,428.1K |
| 15:35 | 3,445.73 | 3,449.45 | 3,445.10 | 3,448.10 | 152,866.0K |
| 15:40 | 3,447.69 | 3,450.11 | 3,447.52 | 3,449.28 | 146,376.2K |
| 15:45 | 3,449.89 | 3,451.28 | 3,448.89 | 3,450.61 | 166,063.1K |
| 15:50 | 3,450.29 | 3,450.43 | 3,447.76 | 3,448.42 | 158,254.1K |
| 15:55 | 3,448.94 | 3,450.07 | 3,447.75 | 3,450.07 | 703,903.6K |