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 | 3,046.15 | 3,064.06 | 3,036.65 | 3,063.51 | 797,476.3K |
| 09:35 | 3,064.39 | 3,071.48 | 3,050.33 | 3,051.67 | 360,792.6K |
| 09:40 | 3,052.83 | 3,052.91 | 3,036.26 | 3,036.38 | 340,570.5K |
| 09:45 | 3,036.18 | 3,051.53 | 3,036.18 | 3,050.33 | 317,910.2K |
| 09:50 | 3,050.21 | 3,054.52 | 3,048.35 | 3,051.91 | 216,327.1K |
| 09:55 | 3,051.21 | 3,062.47 | 3,046.92 | 3,061.00 | 202,474.2K |
| 10:00 | 3,059.95 | 3,059.95 | 3,049.53 | 3,049.53 | 209,790.6K |
| 10:05 | 3,048.72 | 3,048.72 | 3,038.84 | 3,041.99 | 207,976.8K |
| 10:10 | 3,042.39 | 3,042.39 | 3,035.89 | 3,038.59 | 165,984.2K |
| 10:15 | 3,038.03 | 3,045.64 | 3,035.00 | 3,045.62 | 195,254.1K |
| 10:20 | 3,045.82 | 3,051.35 | 3,045.55 | 3,051.18 | 206,242.1K |
| 10:25 | 3,051.21 | 3,057.63 | 3,051.21 | 3,053.74 | 175,059.7K |
| 10:30 | 3,052.90 | 3,057.91 | 3,051.82 | 3,054.91 | 151,158.5K |
| 10:35 | 3,054.31 | 3,061.80 | 3,054.04 | 3,059.29 | 118,488.8K |
| 10:40 | 3,058.23 | 3,063.83 | 3,056.43 | 3,057.11 | 125,987.3K |
| 10:45 | 3,057.07 | 3,060.33 | 3,052.79 | 3,059.98 | 128,928.4K |
| 10:50 | 3,060.76 | 3,066.41 | 3,054.86 | 3,054.93 | 164,884.7K |
| 10:55 | 3,054.90 | 3,054.90 | 3,047.85 | 3,048.22 | 160,717.1K |
| 11:00 | 3,047.54 | 3,051.60 | 3,046.28 | 3,049.11 | 112,698.8K |
| 11:05 | 3,049.07 | 3,054.66 | 3,048.99 | 3,054.40 | 131,159.8K |
| 11:10 | 3,054.14 | 3,055.55 | 3,051.62 | 3,055.34 | 141,060.4K |
| 11:15 | 3,056.34 | 3,062.24 | 3,052.19 | 3,052.34 | 182,291.6K |
| 11:20 | 3,052.07 | 3,058.31 | 3,048.50 | 3,058.31 | 137,942.7K |
| 11:25 | 3,058.71 | 3,060.14 | 3,058.05 | 3,059.52 | 95,672.6K |
| 11:30 | 3,059.61 | 3,066.45 | 3,059.37 | 3,065.06 | 145,693.4K |
| 11:35 | 3,064.82 | 3,065.13 | 3,060.16 | 3,061.35 | 76,530.1K |
| 11:40 | 3,061.41 | 3,068.28 | 3,060.98 | 3,067.79 | 99,647.8K |
| 11:45 | 3,067.77 | 3,076.03 | 3,067.52 | 3,075.82 | 111,324.4K |
| 11:50 | 3,075.95 | 3,083.38 | 3,074.08 | 3,083.29 | 128,624.9K |
| 11:55 | 3,083.62 | 3,085.85 | 3,081.98 | 3,085.72 | 125,650.2K |
| 12:00 | 3,085.62 | 3,085.62 | 3,085.62 | 3,085.62 | 416.9K |
| 12:05 | 3,085.62 | 3,085.62 | 3,085.62 | 3,085.62 | 0.0K |
| 13:00 | 3,087.43 | 3,093.88 | 3,086.41 | 3,093.88 | 284,548.4K |
| 13:05 | 3,094.10 | 3,104.01 | 3,091.87 | 3,093.19 | 240,008.6K |
| 13:10 | 3,092.88 | 3,101.26 | 3,092.80 | 3,096.14 | 197,917.2K |
| 13:15 | 3,097.99 | 3,101.90 | 3,093.40 | 3,093.40 | 149,770.6K |
| 13:20 | 3,092.95 | 3,103.05 | 3,092.74 | 3,103.05 | 171,015.1K |
| 13:25 | 3,102.82 | 3,116.84 | 3,102.82 | 3,115.21 | 264,353.0K |
| 13:30 | 3,113.86 | 3,115.85 | 3,109.02 | 3,109.02 | 214,904.5K |
| 13:35 | 3,109.51 | 3,123.25 | 3,109.51 | 3,114.92 | 196,924.3K |
| 13:40 | 3,114.70 | 3,127.09 | 3,112.85 | 3,126.95 | 200,430.5K |
| 13:45 | 3,127.51 | 3,130.83 | 3,122.19 | 3,123.93 | 216,567.7K |
| 13:50 | 3,123.93 | 3,130.56 | 3,119.54 | 3,127.98 | 189,736.7K |
| 13:55 | 3,127.90 | 3,127.90 | 3,116.81 | 3,123.59 | 218,219.2K |
| 14:00 | 3,124.68 | 3,132.28 | 3,123.45 | 3,128.21 | 250,396.6K |
| 14:05 | 3,128.28 | 3,130.35 | 3,123.38 | 3,125.01 | 164,772.7K |
| 14:10 | 3,125.10 | 3,126.87 | 3,114.08 | 3,114.30 | 154,174.4K |
| 14:15 | 3,114.92 | 3,121.22 | 3,113.95 | 3,120.81 | 148,198.7K |
| 14:20 | 3,120.77 | 3,122.81 | 3,112.48 | 3,114.11 | 149,220.1K |
| 14:25 | 3,114.01 | 3,118.04 | 3,107.61 | 3,109.28 | 130,154.0K |
| 14:30 | 3,109.14 | 3,110.14 | 3,104.71 | 3,109.77 | 134,678.6K |
| 14:35 | 3,109.82 | 3,109.82 | 3,097.16 | 3,097.49 | 156,118.7K |
| 14:40 | 3,097.38 | 3,099.17 | 3,092.37 | 3,099.17 | 156,802.2K |
| 14:45 | 3,098.53 | 3,102.59 | 3,097.71 | 3,100.21 | 110,318.9K |
| 14:50 | 3,100.59 | 3,102.06 | 3,097.43 | 3,102.06 | 87,439.4K |
| 14:55 | 3,102.06 | 3,106.89 | 3,102.06 | 3,106.84 | 98,142.6K |
| 15:00 | 3,105.94 | 3,116.71 | 3,105.58 | 3,115.85 | 176,571.9K |
| 15:05 | 3,115.64 | 3,115.64 | 3,111.21 | 3,111.21 | 111,171.8K |
| 15:10 | 3,111.02 | 3,117.80 | 3,110.55 | 3,115.20 | 113,811.8K |
| 15:15 | 3,115.52 | 3,118.65 | 3,108.79 | 3,108.82 | 121,843.5K |
| 15:20 | 3,108.61 | 3,116.33 | 3,108.36 | 3,116.13 | 131,902.7K |
| 15:25 | 3,116.12 | 3,116.81 | 3,111.98 | 3,112.70 | 121,012.0K |
| 15:30 | 3,113.20 | 3,116.40 | 3,112.34 | 3,114.29 | 138,745.3K |
| 15:35 | 3,114.52 | 3,116.76 | 3,110.85 | 3,110.88 | 136,448.0K |
| 15:40 | 3,110.15 | 3,110.80 | 3,108.08 | 3,110.40 | 173,828.7K |
| 15:45 | 3,110.01 | 3,110.01 | 3,105.90 | 3,107.51 | 189,922.6K |
| 15:50 | 3,106.86 | 3,109.13 | 3,105.27 | 3,108.82 | 241,933.7K |
| 15:55 | 3,109.20 | 3,109.20 | 3,100.71 | 3,100.71 | 789,202.4K |