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 | 3,284.91 | 3,290.70 | 3,282.65 | 3,284.76 | 581,299.5K |
| 09:35 | 3,283.83 | 3,291.87 | 3,281.77 | 3,291.43 | 346,343.1K |
| 09:40 | 3,289.70 | 3,292.17 | 3,281.94 | 3,281.94 | 307,259.0K |
| 09:45 | 3,281.26 | 3,288.39 | 3,278.43 | 3,278.43 | 245,994.6K |
| 09:50 | 3,277.63 | 3,281.66 | 3,276.30 | 3,278.20 | 278,894.8K |
| 09:55 | 3,276.89 | 3,281.03 | 3,276.19 | 3,279.63 | 250,046.7K |
| 10:00 | 3,278.76 | 3,284.70 | 3,277.41 | 3,284.66 | 358,821.1K |
| 10:05 | 3,283.41 | 3,287.85 | 3,281.41 | 3,281.41 | 338,218.6K |
| 10:10 | 3,280.56 | 3,291.47 | 3,280.56 | 3,287.31 | 369,728.9K |
| 10:15 | 3,285.98 | 3,292.78 | 3,285.46 | 3,292.56 | 239,669.3K |
| 10:20 | 3,291.89 | 3,294.12 | 3,286.90 | 3,290.36 | 202,144.9K |
| 10:25 | 3,289.49 | 3,296.59 | 3,289.49 | 3,296.59 | 187,154.2K |
| 10:30 | 3,295.56 | 3,304.29 | 3,295.25 | 3,304.29 | 208,149.6K |
| 10:35 | 3,302.94 | 3,308.22 | 3,301.71 | 3,302.49 | 197,172.3K |
| 10:40 | 3,301.59 | 3,302.34 | 3,298.66 | 3,300.88 | 141,563.9K |
| 10:45 | 3,300.25 | 3,300.87 | 3,294.89 | 3,296.51 | 140,582.8K |
| 10:50 | 3,295.70 | 3,298.22 | 3,295.08 | 3,298.14 | 168,162.6K |
| 10:55 | 3,297.15 | 3,305.36 | 3,297.15 | 3,301.27 | 208,711.9K |
| 11:00 | 3,299.46 | 3,304.28 | 3,297.88 | 3,304.18 | 211,030.2K |
| 11:05 | 3,302.29 | 3,308.55 | 3,302.29 | 3,308.55 | 262,763.5K |
| 11:10 | 3,307.71 | 3,311.71 | 3,307.39 | 3,307.43 | 238,130.6K |
| 11:15 | 3,306.84 | 3,307.53 | 3,301.38 | 3,301.84 | 177,970.0K |
| 11:20 | 3,301.53 | 3,311.93 | 3,301.53 | 3,309.54 | 219,466.0K |
| 11:25 | 3,308.94 | 3,309.03 | 3,305.50 | 3,306.30 | 124,048.9K |
| 11:30 | 3,305.73 | 3,307.83 | 3,303.04 | 3,307.67 | 111,537.3K |
| 11:35 | 3,306.51 | 3,309.59 | 3,306.51 | 3,309.20 | 94,992.1K |
| 11:40 | 3,308.41 | 3,308.86 | 3,303.04 | 3,305.34 | 69,771.8K |
| 11:45 | 3,304.23 | 3,308.07 | 3,304.23 | 3,307.59 | 64,427.0K |
| 11:50 | 3,306.97 | 3,307.96 | 3,306.58 | 3,306.58 | 73,519.6K |
| 11:55 | 3,305.87 | 3,306.64 | 3,305.37 | 3,305.49 | 64,070.6K |
| 12:00 | 3,304.81 | 3,304.81 | 3,304.81 | 3,304.81 | 280.4K |
| 12:05 | 3,304.81 | 3,304.81 | 3,304.81 | 3,304.81 | 0.0K |
| 13:00 | 3,305.00 | 3,306.77 | 3,302.69 | 3,302.86 | 180,588.5K |
| 13:05 | 3,301.56 | 3,306.34 | 3,301.51 | 3,304.53 | 126,959.4K |
| 13:10 | 3,303.59 | 3,308.97 | 3,303.59 | 3,308.27 | 175,274.7K |
| 13:15 | 3,307.22 | 3,308.35 | 3,299.83 | 3,300.04 | 116,975.3K |
| 13:20 | 3,299.16 | 3,300.67 | 3,294.57 | 3,294.74 | 116,382.2K |
| 13:25 | 3,294.15 | 3,297.62 | 3,293.74 | 3,294.31 | 98,277.3K |
| 13:30 | 3,293.58 | 3,296.58 | 3,293.58 | 3,295.52 | 91,998.1K |
| 13:35 | 3,294.38 | 3,297.28 | 3,294.38 | 3,295.81 | 73,717.9K |
| 13:40 | 3,295.42 | 3,300.06 | 3,292.99 | 3,299.12 | 138,068.8K |
| 13:45 | 3,298.48 | 3,301.85 | 3,298.48 | 3,299.72 | 162,477.9K |
| 13:50 | 3,298.91 | 3,300.31 | 3,292.87 | 3,293.81 | 179,747.2K |
| 13:55 | 3,292.94 | 3,293.28 | 3,286.01 | 3,289.15 | 254,581.4K |
| 14:00 | 3,288.02 | 3,289.58 | 3,282.01 | 3,283.46 | 323,758.3K |
| 14:05 | 3,283.30 | 3,284.30 | 3,278.14 | 3,278.61 | 253,632.7K |
| 14:10 | 3,277.56 | 3,282.32 | 3,277.56 | 3,281.05 | 182,613.4K |
| 14:15 | 3,280.14 | 3,283.93 | 3,280.14 | 3,282.79 | 145,532.8K |
| 14:20 | 3,281.78 | 3,282.57 | 3,279.47 | 3,280.13 | 116,185.2K |
| 14:25 | 3,278.76 | 3,282.38 | 3,278.76 | 3,280.64 | 107,753.6K |
| 14:30 | 3,280.09 | 3,283.40 | 3,280.09 | 3,282.09 | 94,250.3K |
| 14:35 | 3,280.81 | 3,281.68 | 3,278.18 | 3,278.18 | 133,760.9K |
| 14:40 | 3,276.72 | 3,278.63 | 3,276.43 | 3,278.39 | 142,284.6K |
| 14:45 | 3,277.47 | 3,281.44 | 3,277.18 | 3,280.65 | 130,936.6K |
| 14:50 | 3,279.51 | 3,283.25 | 3,279.51 | 3,281.42 | 103,219.7K |
| 14:55 | 3,280.81 | 3,283.36 | 3,280.81 | 3,282.82 | 88,352.9K |
| 15:00 | 3,282.26 | 3,286.45 | 3,282.26 | 3,285.21 | 97,321.0K |
| 15:05 | 3,284.32 | 3,286.24 | 3,282.44 | 3,283.22 | 88,258.8K |
| 15:10 | 3,282.42 | 3,283.70 | 3,272.94 | 3,272.94 | 140,597.5K |
| 15:15 | 3,271.58 | 3,277.52 | 3,271.58 | 3,273.51 | 132,700.6K |
| 15:20 | 3,272.80 | 3,274.70 | 3,271.84 | 3,273.23 | 100,926.7K |
| 15:25 | 3,272.73 | 3,273.60 | 3,268.22 | 3,268.25 | 122,028.8K |
| 15:30 | 3,267.26 | 3,267.95 | 3,260.88 | 3,264.10 | 217,075.1K |
| 15:35 | 3,262.89 | 3,264.72 | 3,262.03 | 3,263.55 | 127,401.1K |
| 15:40 | 3,262.56 | 3,268.17 | 3,262.56 | 3,265.97 | 148,801.1K |
| 15:45 | 3,264.63 | 3,269.47 | 3,264.63 | 3,267.79 | 156,640.3K |
| 15:50 | 3,267.40 | 3,268.95 | 3,265.37 | 3,265.42 | 174,241.5K |
| 15:55 | 3,264.77 | 3,269.08 | 3,264.67 | 3,269.08 | 832,476.3K |