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 | 3,160.33 | 3,180.95 | 3,160.33 | 3,180.95 | 842,624.8K |
| 09:35 | 3,180.40 | 3,184.75 | 3,171.39 | 3,182.12 | 459,746.5K |
| 09:40 | 3,182.08 | 3,182.38 | 3,170.61 | 3,170.61 | 354,308.0K |
| 09:45 | 3,170.31 | 3,170.75 | 3,162.02 | 3,164.40 | 290,518.1K |
| 09:50 | 3,164.69 | 3,168.09 | 3,161.33 | 3,161.54 | 258,027.1K |
| 09:55 | 3,161.25 | 3,166.90 | 3,158.16 | 3,166.82 | 258,034.1K |
| 10:00 | 3,167.12 | 3,167.12 | 3,155.83 | 3,156.12 | 204,227.5K |
| 10:05 | 3,155.50 | 3,155.63 | 3,149.07 | 3,151.47 | 192,646.2K |
| 10:10 | 3,150.96 | 3,158.15 | 3,150.63 | 3,158.15 | 195,765.3K |
| 10:15 | 3,158.30 | 3,166.00 | 3,158.30 | 3,165.50 | 259,246.1K |
| 10:20 | 3,165.04 | 3,170.74 | 3,164.26 | 3,167.54 | 245,237.5K |
| 10:25 | 3,167.16 | 3,169.14 | 3,162.53 | 3,163.12 | 173,329.3K |
| 10:30 | 3,163.36 | 3,168.89 | 3,161.33 | 3,168.89 | 143,231.1K |
| 10:35 | 3,169.06 | 3,170.48 | 3,165.59 | 3,165.62 | 141,634.2K |
| 10:40 | 3,165.34 | 3,173.14 | 3,163.80 | 3,168.60 | 155,154.3K |
| 10:45 | 3,168.29 | 3,168.60 | 3,161.28 | 3,162.41 | 139,571.1K |
| 10:50 | 3,162.53 | 3,168.27 | 3,162.05 | 3,168.27 | 119,958.5K |
| 10:55 | 3,168.59 | 3,180.77 | 3,168.59 | 3,180.45 | 166,754.4K |
| 11:00 | 3,180.68 | 3,181.98 | 3,178.04 | 3,178.83 | 125,991.7K |
| 11:05 | 3,179.02 | 3,183.14 | 3,176.74 | 3,182.81 | 127,148.3K |
| 11:10 | 3,182.71 | 3,183.72 | 3,177.83 | 3,177.83 | 125,238.3K |
| 11:15 | 3,178.47 | 3,178.93 | 3,175.44 | 3,176.75 | 101,723.9K |
| 11:20 | 3,176.34 | 3,177.68 | 3,173.64 | 3,175.61 | 103,264.8K |
| 11:25 | 3,175.49 | 3,175.54 | 3,169.77 | 3,169.77 | 105,245.9K |
| 11:30 | 3,169.99 | 3,172.33 | 3,167.42 | 3,172.26 | 99,013.0K |
| 11:35 | 3,171.85 | 3,179.49 | 3,171.85 | 3,178.83 | 90,493.2K |
| 11:40 | 3,178.89 | 3,179.99 | 3,176.36 | 3,179.38 | 76,726.0K |
| 11:45 | 3,178.88 | 3,182.09 | 3,177.68 | 3,181.62 | 53,430.0K |
| 11:50 | 3,181.62 | 3,182.44 | 3,178.45 | 3,179.28 | 46,628.4K |
| 11:55 | 3,179.17 | 3,179.92 | 3,178.74 | 3,179.38 | 47,163.2K |
| 12:00 | 3,179.40 | 3,179.40 | 3,179.40 | 3,179.40 | 66.3K |
| 12:05 | 3,179.40 | 3,179.40 | 3,179.40 | 3,179.40 | 0.0K |
| 13:00 | 3,179.68 | 3,183.85 | 3,178.16 | 3,183.19 | 144,636.5K |
| 13:05 | 3,183.23 | 3,189.09 | 3,180.94 | 3,188.95 | 146,643.0K |
| 13:10 | 3,188.66 | 3,189.18 | 3,185.75 | 3,188.16 | 121,568.4K |
| 13:15 | 3,188.28 | 3,189.60 | 3,186.72 | 3,187.63 | 107,479.7K |
| 13:20 | 3,188.16 | 3,193.87 | 3,188.16 | 3,193.87 | 161,502.7K |
| 13:25 | 3,194.34 | 3,196.07 | 3,191.95 | 3,196.05 | 125,923.7K |
| 13:30 | 3,196.02 | 3,202.16 | 3,195.48 | 3,202.01 | 173,016.5K |
| 13:35 | 3,202.49 | 3,202.58 | 3,197.36 | 3,201.19 | 149,068.4K |
| 13:40 | 3,201.24 | 3,204.25 | 3,200.73 | 3,201.00 | 159,529.6K |
| 13:45 | 3,201.01 | 3,201.45 | 3,193.78 | 3,196.06 | 145,543.4K |
| 13:50 | 3,195.92 | 3,199.18 | 3,195.49 | 3,196.24 | 114,460.7K |
| 13:55 | 3,197.45 | 3,198.97 | 3,196.64 | 3,198.76 | 109,180.8K |
| 14:00 | 3,198.65 | 3,203.90 | 3,198.65 | 3,203.90 | 163,884.9K |
| 14:05 | 3,204.11 | 3,207.68 | 3,203.76 | 3,206.95 | 165,212.6K |
| 14:10 | 3,206.78 | 3,209.38 | 3,206.55 | 3,208.62 | 134,350.7K |
| 14:15 | 3,208.21 | 3,209.51 | 3,203.78 | 3,203.91 | 127,027.5K |
| 14:20 | 3,203.92 | 3,205.67 | 3,203.77 | 3,204.03 | 84,591.5K |
| 14:25 | 3,204.62 | 3,206.92 | 3,204.48 | 3,206.01 | 141,620.9K |
| 14:30 | 3,206.01 | 3,206.91 | 3,198.35 | 3,198.61 | 130,735.5K |
| 14:35 | 3,198.02 | 3,200.43 | 3,197.86 | 3,199.75 | 108,751.4K |
| 14:40 | 3,199.73 | 3,200.26 | 3,197.16 | 3,197.32 | 82,143.7K |
| 14:45 | 3,197.22 | 3,200.87 | 3,197.22 | 3,200.74 | 93,887.3K |
| 14:50 | 3,200.32 | 3,201.35 | 3,194.29 | 3,194.65 | 116,107.2K |
| 14:55 | 3,195.05 | 3,197.61 | 3,194.72 | 3,197.61 | 119,372.2K |
| 15:00 | 3,197.61 | 3,200.42 | 3,196.76 | 3,200.02 | 103,304.3K |
| 15:05 | 3,199.91 | 3,201.26 | 3,198.82 | 3,200.07 | 90,858.9K |
| 15:10 | 3,199.73 | 3,200.03 | 3,195.14 | 3,195.77 | 95,106.2K |
| 15:15 | 3,195.61 | 3,195.83 | 3,192.66 | 3,195.09 | 108,143.5K |
| 15:20 | 3,194.98 | 3,196.03 | 3,187.80 | 3,190.00 | 142,382.9K |
| 15:25 | 3,189.76 | 3,191.61 | 3,188.34 | 3,190.32 | 103,905.0K |
| 15:30 | 3,190.57 | 3,194.00 | 3,190.44 | 3,192.82 | 95,616.0K |
| 15:35 | 3,193.28 | 3,193.52 | 3,190.09 | 3,190.40 | 99,005.1K |
| 15:40 | 3,190.45 | 3,197.19 | 3,190.21 | 3,197.19 | 147,424.1K |
| 15:45 | 3,198.00 | 3,199.77 | 3,196.45 | 3,197.09 | 187,723.9K |
| 15:50 | 3,197.26 | 3,200.44 | 3,196.82 | 3,199.60 | 169,348.2K |
| 15:55 | 3,198.51 | 3,204.17 | 3,198.16 | 3,204.17 | 527,869.4K |