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 | 3,199.57 | 3,202.71 | 3,192.10 | 3,192.10 | 481,847.9K |
| 09:35 | 3,191.95 | 3,196.63 | 3,177.03 | 3,177.44 | 276,966.0K |
| 09:40 | 3,177.58 | 3,185.29 | 3,177.03 | 3,183.97 | 241,740.4K |
| 09:45 | 3,184.69 | 3,194.59 | 3,184.29 | 3,192.31 | 233,995.0K |
| 09:50 | 3,192.30 | 3,192.58 | 3,179.63 | 3,182.26 | 222,081.3K |
| 09:55 | 3,182.34 | 3,183.89 | 3,174.49 | 3,174.49 | 188,766.0K |
| 10:00 | 3,174.71 | 3,175.96 | 3,170.08 | 3,171.93 | 198,458.6K |
| 10:05 | 3,172.70 | 3,180.25 | 3,172.70 | 3,176.23 | 152,177.7K |
| 10:10 | 3,176.48 | 3,182.72 | 3,173.88 | 3,178.71 | 132,270.6K |
| 10:15 | 3,178.16 | 3,183.09 | 3,176.55 | 3,180.70 | 134,708.0K |
| 10:20 | 3,180.92 | 3,183.76 | 3,178.70 | 3,179.97 | 130,543.2K |
| 10:25 | 3,180.02 | 3,182.85 | 3,178.99 | 3,182.27 | 123,391.4K |
| 10:30 | 3,182.05 | 3,183.83 | 3,177.82 | 3,178.04 | 100,299.0K |
| 10:35 | 3,177.89 | 3,184.97 | 3,175.44 | 3,182.66 | 115,169.2K |
| 10:40 | 3,182.81 | 3,186.20 | 3,182.23 | 3,183.32 | 106,011.3K |
| 10:45 | 3,182.95 | 3,182.95 | 3,178.56 | 3,178.62 | 92,577.3K |
| 10:50 | 3,178.33 | 3,178.33 | 3,170.48 | 3,175.79 | 174,195.6K |
| 10:55 | 3,175.59 | 3,181.39 | 3,175.59 | 3,176.38 | 109,711.3K |
| 11:00 | 3,176.10 | 3,182.52 | 3,175.68 | 3,180.92 | 112,009.0K |
| 11:05 | 3,180.92 | 3,181.44 | 3,176.83 | 3,177.54 | 130,600.2K |
| 11:10 | 3,177.44 | 3,179.18 | 3,174.54 | 3,174.61 | 91,374.4K |
| 11:15 | 3,174.59 | 3,177.56 | 3,174.07 | 3,175.96 | 75,632.8K |
| 11:20 | 3,176.32 | 3,176.32 | 3,170.06 | 3,174.08 | 102,739.3K |
| 11:25 | 3,174.13 | 3,178.42 | 3,172.86 | 3,178.08 | 90,734.8K |
| 11:30 | 3,178.28 | 3,181.30 | 3,177.20 | 3,177.28 | 59,257.2K |
| 11:35 | 3,177.43 | 3,177.72 | 3,175.44 | 3,177.01 | 42,771.1K |
| 11:40 | 3,177.24 | 3,179.12 | 3,176.07 | 3,179.03 | 45,216.9K |
| 11:45 | 3,178.78 | 3,179.83 | 3,177.45 | 3,178.18 | 36,502.4K |
| 11:50 | 3,178.06 | 3,182.52 | 3,177.92 | 3,182.50 | 52,854.3K |
| 11:55 | 3,182.76 | 3,184.65 | 3,182.17 | 3,184.26 | 39,310.8K |
| 12:00 | 3,184.33 | 3,184.33 | 3,184.33 | 3,184.33 | 115.0K |
| 12:05 | 3,184.33 | 3,184.33 | 3,184.33 | 3,184.33 | 0.0K |
| 13:00 | 3,184.88 | 3,186.37 | 3,180.63 | 3,186.37 | 142,356.6K |
| 13:05 | 3,186.23 | 3,190.09 | 3,183.11 | 3,190.09 | 93,158.5K |
| 13:10 | 3,189.89 | 3,189.89 | 3,178.30 | 3,178.30 | 115,170.2K |
| 13:15 | 3,178.71 | 3,179.66 | 3,176.86 | 3,179.06 | 150,359.9K |
| 13:20 | 3,178.69 | 3,181.18 | 3,178.69 | 3,179.71 | 89,285.3K |
| 13:25 | 3,179.41 | 3,183.88 | 3,179.29 | 3,183.06 | 81,524.8K |
| 13:30 | 3,183.03 | 3,184.43 | 3,177.97 | 3,178.92 | 86,643.5K |
| 13:35 | 3,179.32 | 3,181.52 | 3,178.00 | 3,179.17 | 79,971.4K |
| 13:40 | 3,178.94 | 3,182.45 | 3,178.41 | 3,182.25 | 90,591.3K |
| 13:45 | 3,182.47 | 3,183.76 | 3,176.51 | 3,176.58 | 145,688.0K |
| 13:50 | 3,176.36 | 3,176.92 | 3,173.71 | 3,174.22 | 84,920.9K |
| 13:55 | 3,174.12 | 3,175.30 | 3,171.81 | 3,171.82 | 101,500.0K |
| 14:00 | 3,171.53 | 3,171.53 | 3,162.86 | 3,162.91 | 184,057.9K |
| 14:05 | 3,162.69 | 3,167.09 | 3,161.25 | 3,166.68 | 143,708.3K |
| 14:10 | 3,166.42 | 3,168.71 | 3,165.27 | 3,168.55 | 93,539.4K |
| 14:15 | 3,168.97 | 3,171.18 | 3,168.07 | 3,168.61 | 86,360.4K |
| 14:20 | 3,168.02 | 3,170.62 | 3,167.26 | 3,170.21 | 77,954.8K |
| 14:25 | 3,169.96 | 3,171.27 | 3,169.15 | 3,170.07 | 70,181.2K |
| 14:30 | 3,170.29 | 3,171.48 | 3,169.39 | 3,169.39 | 67,990.8K |
| 14:35 | 3,169.65 | 3,174.62 | 3,169.11 | 3,174.15 | 96,955.4K |
| 14:40 | 3,174.38 | 3,175.15 | 3,172.90 | 3,173.82 | 85,261.2K |
| 14:45 | 3,173.88 | 3,179.48 | 3,173.43 | 3,178.91 | 122,241.0K |
| 14:50 | 3,178.80 | 3,181.24 | 3,178.30 | 3,181.15 | 96,063.9K |
| 14:55 | 3,181.18 | 3,182.07 | 3,178.53 | 3,179.49 | 87,916.1K |
| 15:00 | 3,179.94 | 3,181.83 | 3,178.87 | 3,180.65 | 78,580.4K |
| 15:05 | 3,180.73 | 3,184.11 | 3,180.12 | 3,183.72 | 84,726.7K |
| 15:10 | 3,183.83 | 3,184.16 | 3,182.15 | 3,183.30 | 72,471.1K |
| 15:15 | 3,183.37 | 3,183.98 | 3,181.24 | 3,181.58 | 67,965.1K |
| 15:20 | 3,181.85 | 3,183.27 | 3,181.66 | 3,182.06 | 81,408.5K |
| 15:25 | 3,182.51 | 3,182.51 | 3,178.72 | 3,179.13 | 99,750.8K |
| 15:30 | 3,179.42 | 3,181.07 | 3,178.40 | 3,179.61 | 92,395.0K |
| 15:35 | 3,179.96 | 3,180.36 | 3,177.32 | 3,177.93 | 83,671.9K |
| 15:40 | 3,178.10 | 3,179.35 | 3,177.54 | 3,177.95 | 105,758.3K |
| 15:45 | 3,177.49 | 3,181.29 | 3,177.49 | 3,180.75 | 150,035.0K |
| 15:50 | 3,180.48 | 3,182.50 | 3,179.97 | 3,182.31 | 136,261.6K |
| 15:55 | 3,182.18 | 3,186.42 | 3,182.06 | 3,185.53 | 620,296.1K |