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 | 3,091.47 | 3,114.76 | 3,079.17 | 3,103.93 | 2,722,899.1K |
| 09:35 | 3,102.59 | 3,102.59 | 3,053.64 | 3,056.04 | 1,439,007.4K |
| 09:40 | 3,056.71 | 3,072.21 | 3,055.99 | 3,069.01 | 755,913.6K |
| 09:45 | 3,066.53 | 3,066.53 | 3,037.67 | 3,037.67 | 1,356,412.5K |
| 09:50 | 3,036.09 | 3,064.95 | 3,031.82 | 3,064.95 | 830,539.5K |
| 09:55 | 3,064.52 | 3,090.14 | 3,062.59 | 3,085.64 | 700,478.4K |
| 10:00 | 3,086.18 | 3,093.77 | 3,077.72 | 3,087.92 | 672,878.9K |
| 10:05 | 3,085.75 | 3,086.42 | 3,072.55 | 3,073.55 | 546,332.3K |
| 10:10 | 3,073.78 | 3,073.87 | 3,060.89 | 3,068.87 | 537,518.7K |
| 10:15 | 3,069.82 | 3,083.04 | 3,066.45 | 3,074.62 | 444,455.7K |
| 10:20 | 3,074.23 | 3,091.83 | 3,073.19 | 3,086.91 | 516,721.9K |
| 10:25 | 3,086.69 | 3,090.80 | 3,070.85 | 3,072.79 | 418,306.9K |
| 10:30 | 3,072.45 | 3,073.29 | 3,061.32 | 3,061.49 | 354,752.5K |
| 10:35 | 3,061.68 | 3,064.88 | 3,055.90 | 3,064.81 | 343,954.6K |
| 10:40 | 3,065.40 | 3,080.66 | 3,065.07 | 3,065.34 | 375,791.0K |
| 10:45 | 3,065.85 | 3,079.02 | 3,064.45 | 3,075.28 | 300,185.0K |
| 10:50 | 3,076.30 | 3,078.69 | 3,072.25 | 3,072.51 | 307,275.0K |
| 10:55 | 3,072.08 | 3,072.47 | 3,064.19 | 3,064.19 | 303,135.7K |
| 11:00 | 3,063.35 | 3,066.31 | 3,059.85 | 3,060.26 | 251,343.7K |
| 11:05 | 3,060.42 | 3,060.61 | 3,048.96 | 3,049.11 | 424,150.2K |
| 11:10 | 3,048.95 | 3,050.56 | 3,045.81 | 3,048.01 | 282,368.4K |
| 11:15 | 3,048.08 | 3,052.29 | 3,041.57 | 3,044.00 | 287,107.6K |
| 11:20 | 3,044.36 | 3,045.47 | 3,034.70 | 3,034.70 | 340,246.1K |
| 11:25 | 3,034.54 | 3,034.54 | 3,027.41 | 3,027.41 | 425,489.3K |
| 11:30 | 3,027.08 | 3,032.55 | 3,025.16 | 3,028.74 | 285,744.9K |
| 11:35 | 3,029.41 | 3,031.43 | 3,021.62 | 3,024.53 | 271,710.3K |
| 11:40 | 3,024.17 | 3,027.72 | 3,019.58 | 3,024.00 | 279,106.1K |
| 11:45 | 3,023.54 | 3,023.88 | 3,019.30 | 3,023.07 | 209,878.5K |
| 11:50 | 3,023.09 | 3,032.18 | 3,023.09 | 3,030.19 | 257,315.9K |
| 11:55 | 3,028.49 | 3,028.65 | 3,019.75 | 3,019.75 | 193,722.9K |
| 12:00 | 3,019.92 | 3,019.92 | 3,019.92 | 3,019.92 | 467.4K |
| 12:05 | 3,019.92 | 3,019.92 | 3,019.92 | 3,019.92 | 0.0K |
| 13:00 | 3,016.01 | 3,016.66 | 3,009.64 | 3,009.64 | 579,140.4K |
| 13:05 | 3,009.85 | 3,009.85 | 2,992.67 | 2,993.73 | 391,379.9K |
| 13:10 | 2,992.74 | 2,996.08 | 2,987.08 | 2,993.68 | 473,437.5K |
| 13:15 | 2,994.44 | 3,047.07 | 2,989.87 | 3,035.14 | 818,713.6K |
| 13:20 | 3,035.08 | 3,041.47 | 3,016.45 | 3,017.11 | 366,620.2K |
| 13:25 | 3,016.60 | 3,019.39 | 3,005.87 | 3,008.49 | 271,821.1K |
| 13:30 | 3,007.33 | 3,008.73 | 2,991.28 | 2,991.37 | 297,772.9K |
| 13:35 | 2,990.90 | 2,990.90 | 2,981.92 | 2,986.38 | 389,124.9K |
| 13:40 | 2,986.22 | 2,986.22 | 2,972.42 | 2,976.02 | 465,944.9K |
| 13:45 | 2,979.26 | 2,981.51 | 2,970.73 | 2,971.75 | 380,797.2K |
| 13:50 | 2,972.18 | 2,981.73 | 2,969.57 | 2,981.73 | 390,279.0K |
| 13:55 | 2,982.65 | 2,982.94 | 2,961.35 | 2,961.35 | 345,597.8K |
| 14:00 | 2,961.25 | 2,963.11 | 2,954.24 | 2,955.16 | 386,213.1K |
| 14:05 | 2,955.48 | 2,956.04 | 2,940.40 | 2,940.40 | 529,739.3K |
| 14:10 | 2,939.99 | 2,955.47 | 2,938.40 | 2,950.23 | 482,339.5K |
| 14:15 | 2,950.50 | 2,952.40 | 2,933.61 | 2,933.61 | 377,728.5K |
| 14:20 | 2,934.77 | 2,971.73 | 2,933.62 | 2,969.39 | 612,786.2K |
| 14:25 | 2,970.83 | 2,974.04 | 2,957.40 | 2,963.22 | 364,673.3K |
| 14:30 | 2,962.30 | 2,992.35 | 2,954.41 | 2,982.17 | 525,957.6K |
| 14:35 | 2,982.25 | 2,984.47 | 2,972.62 | 2,975.67 | 321,222.2K |
| 14:40 | 2,976.09 | 2,976.09 | 2,961.64 | 2,962.33 | 299,626.0K |
| 14:45 | 2,962.14 | 2,968.49 | 2,959.85 | 2,960.46 | 291,210.6K |
| 14:50 | 2,959.95 | 2,981.49 | 2,954.11 | 2,979.20 | 408,139.4K |
| 14:55 | 2,978.95 | 2,981.16 | 2,963.53 | 2,963.53 | 313,749.4K |
| 15:00 | 2,963.66 | 2,963.66 | 2,951.46 | 2,953.75 | 309,142.3K |
| 15:05 | 2,955.53 | 2,960.37 | 2,950.53 | 2,955.76 | 215,958.5K |
| 15:10 | 2,953.59 | 2,956.30 | 2,946.44 | 2,954.83 | 284,221.4K |
| 15:15 | 2,954.56 | 2,958.24 | 2,948.76 | 2,955.88 | 268,115.5K |
| 15:20 | 2,955.94 | 2,955.94 | 2,943.50 | 2,946.42 | 291,625.0K |
| 15:25 | 2,946.07 | 2,946.41 | 2,939.37 | 2,941.09 | 323,386.6K |
| 15:30 | 2,940.46 | 2,940.62 | 2,923.77 | 2,924.36 | 408,584.4K |
| 15:35 | 2,924.36 | 2,926.47 | 2,920.60 | 2,922.70 | 427,273.4K |
| 15:40 | 2,922.65 | 2,927.17 | 2,920.42 | 2,923.79 | 481,469.1K |
| 15:45 | 2,923.48 | 2,927.05 | 2,919.25 | 2,922.94 | 503,733.2K |
| 15:50 | 2,922.83 | 2,926.62 | 2,918.77 | 2,918.77 | 502,348.9K |
| 15:55 | 2,918.78 | 2,931.73 | 2,915.06 | 2,931.73 | 1,338,299.6K |