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 | 3,167.67 | 3,167.67 | 3,151.38 | 3,151.62 | 495,443.9K |
| 09:35 | 3,151.95 | 3,159.01 | 3,149.70 | 3,152.66 | 326,005.5K |
| 09:40 | 3,153.19 | 3,155.44 | 3,148.66 | 3,149.35 | 265,894.0K |
| 09:45 | 3,147.53 | 3,150.11 | 3,144.63 | 3,144.63 | 198,547.2K |
| 09:50 | 3,144.24 | 3,144.24 | 3,134.11 | 3,137.49 | 227,911.5K |
| 09:55 | 3,137.16 | 3,138.62 | 3,131.37 | 3,135.87 | 196,900.9K |
| 10:00 | 3,138.08 | 3,138.82 | 3,128.88 | 3,131.38 | 212,975.6K |
| 10:05 | 3,131.58 | 3,131.73 | 3,123.50 | 3,125.40 | 225,329.3K |
| 10:10 | 3,124.73 | 3,127.83 | 3,123.64 | 3,124.27 | 178,024.7K |
| 10:15 | 3,123.81 | 3,129.40 | 3,123.51 | 3,124.30 | 176,920.9K |
| 10:20 | 3,124.39 | 3,128.75 | 3,123.19 | 3,128.61 | 141,923.9K |
| 10:25 | 3,129.13 | 3,130.41 | 3,126.18 | 3,127.85 | 120,921.9K |
| 10:30 | 3,126.66 | 3,131.29 | 3,125.65 | 3,125.93 | 135,737.7K |
| 10:35 | 3,125.95 | 3,126.64 | 3,124.44 | 3,124.55 | 104,588.1K |
| 10:40 | 3,124.85 | 3,124.91 | 3,115.13 | 3,115.34 | 187,899.8K |
| 10:45 | 3,115.37 | 3,118.61 | 3,115.37 | 3,115.82 | 135,185.4K |
| 10:50 | 3,115.80 | 3,121.64 | 3,115.80 | 3,119.60 | 125,093.6K |
| 10:55 | 3,119.47 | 3,123.66 | 3,119.47 | 3,121.65 | 110,927.6K |
| 11:00 | 3,121.85 | 3,121.93 | 3,113.12 | 3,113.43 | 142,120.4K |
| 11:05 | 3,112.82 | 3,113.52 | 3,107.10 | 3,109.44 | 180,718.5K |
| 11:10 | 3,109.41 | 3,112.85 | 3,109.21 | 3,111.89 | 125,194.8K |
| 11:15 | 3,112.24 | 3,112.79 | 3,106.50 | 3,108.89 | 144,422.3K |
| 11:20 | 3,108.85 | 3,111.29 | 3,107.47 | 3,108.39 | 131,109.4K |
| 11:25 | 3,108.45 | 3,108.45 | 3,102.25 | 3,102.25 | 146,180.8K |
| 11:30 | 3,102.56 | 3,103.54 | 3,098.68 | 3,099.00 | 111,565.6K |
| 11:35 | 3,098.72 | 3,099.10 | 3,094.54 | 3,098.47 | 113,630.6K |
| 11:40 | 3,098.32 | 3,102.48 | 3,098.32 | 3,101.23 | 76,304.9K |
| 11:45 | 3,101.64 | 3,102.10 | 3,100.68 | 3,100.72 | 58,331.3K |
| 11:50 | 3,101.21 | 3,104.22 | 3,100.90 | 3,101.04 | 55,614.2K |
| 11:55 | 3,101.03 | 3,101.47 | 3,099.17 | 3,099.52 | 51,963.9K |
| 12:00 | 3,100.17 | 3,100.17 | 3,100.17 | 3,100.17 | 320.9K |
| 12:05 | 3,100.17 | 3,100.17 | 3,100.17 | 3,100.17 | 0.0K |
| 13:00 | 3,099.06 | 3,102.29 | 3,095.64 | 3,101.68 | 224,239.7K |
| 13:05 | 3,101.30 | 3,107.11 | 3,100.96 | 3,107.11 | 151,637.4K |
| 13:10 | 3,106.78 | 3,109.19 | 3,105.22 | 3,109.05 | 110,675.8K |
| 13:15 | 3,109.33 | 3,111.34 | 3,104.43 | 3,104.54 | 119,440.6K |
| 13:20 | 3,104.64 | 3,105.31 | 3,098.39 | 3,098.39 | 113,946.2K |
| 13:25 | 3,098.20 | 3,100.64 | 3,096.82 | 3,097.69 | 107,883.4K |
| 13:30 | 3,097.47 | 3,099.69 | 3,095.01 | 3,099.69 | 109,121.1K |
| 13:35 | 3,100.04 | 3,104.31 | 3,100.04 | 3,102.17 | 116,701.5K |
| 13:40 | 3,101.64 | 3,101.64 | 3,096.98 | 3,099.44 | 105,351.2K |
| 13:45 | 3,100.18 | 3,100.58 | 3,098.38 | 3,098.62 | 76,311.3K |
| 13:50 | 3,098.94 | 3,106.30 | 3,098.64 | 3,105.79 | 103,355.7K |
| 13:55 | 3,106.07 | 3,107.40 | 3,103.91 | 3,105.22 | 90,395.7K |
| 14:00 | 3,104.99 | 3,107.36 | 3,104.33 | 3,106.66 | 81,942.1K |
| 14:05 | 3,106.71 | 3,109.67 | 3,106.23 | 3,108.41 | 93,233.7K |
| 14:10 | 3,108.48 | 3,114.48 | 3,108.21 | 3,114.12 | 100,097.8K |
| 14:15 | 3,114.46 | 3,114.65 | 3,109.51 | 3,110.41 | 78,082.6K |
| 14:20 | 3,110.20 | 3,110.60 | 3,106.29 | 3,106.49 | 83,500.7K |
| 14:25 | 3,106.83 | 3,107.79 | 3,105.30 | 3,106.61 | 75,050.0K |
| 14:30 | 3,106.54 | 3,107.48 | 3,104.36 | 3,107.48 | 107,896.6K |
| 14:35 | 3,107.67 | 3,108.62 | 3,106.02 | 3,107.64 | 73,471.4K |
| 14:40 | 3,107.60 | 3,112.33 | 3,106.09 | 3,112.31 | 103,126.7K |
| 14:45 | 3,112.12 | 3,116.50 | 3,112.12 | 3,114.88 | 112,896.2K |
| 14:50 | 3,114.64 | 3,121.36 | 3,114.64 | 3,121.12 | 178,770.9K |
| 14:55 | 3,121.12 | 3,123.85 | 3,117.83 | 3,117.94 | 106,435.8K |
| 15:00 | 3,118.07 | 3,128.72 | 3,118.07 | 3,127.32 | 153,456.7K |
| 15:05 | 3,127.20 | 3,136.03 | 3,127.13 | 3,130.60 | 130,250.0K |
| 15:10 | 3,130.58 | 3,136.06 | 3,130.57 | 3,135.95 | 132,220.9K |
| 15:15 | 3,135.30 | 3,138.08 | 3,133.32 | 3,137.53 | 100,259.4K |
| 15:20 | 3,137.12 | 3,137.63 | 3,128.55 | 3,129.25 | 105,805.7K |
| 15:25 | 3,129.03 | 3,129.91 | 3,124.33 | 3,124.33 | 105,459.0K |
| 15:30 | 3,124.76 | 3,127.93 | 3,124.30 | 3,125.91 | 102,807.1K |
| 15:35 | 3,125.74 | 3,126.10 | 3,123.94 | 3,125.75 | 90,881.3K |
| 15:40 | 3,126.33 | 3,128.25 | 3,125.92 | 3,127.74 | 136,656.7K |
| 15:45 | 3,128.22 | 3,130.14 | 3,126.82 | 3,127.35 | 161,597.2K |
| 15:50 | 3,127.36 | 3,127.62 | 3,121.35 | 3,121.54 | 168,835.9K |
| 15:55 | 3,121.84 | 3,123.07 | 3,116.23 | 3,123.07 | 576,477.1K |