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 | 3,283.13 | 3,284.79 | 3,274.35 | 3,281.07 | 697,883.0K |
| 09:35 | 3,280.85 | 3,285.21 | 3,277.25 | 3,278.46 | 437,893.3K |
| 09:40 | 3,278.92 | 3,279.09 | 3,272.75 | 3,277.48 | 312,008.0K |
| 09:45 | 3,277.55 | 3,278.02 | 3,264.98 | 3,264.98 | 326,013.4K |
| 09:50 | 3,265.35 | 3,267.03 | 3,259.81 | 3,260.80 | 260,298.1K |
| 09:55 | 3,260.71 | 3,260.93 | 3,256.32 | 3,259.97 | 243,318.8K |
| 10:00 | 3,259.50 | 3,263.82 | 3,259.23 | 3,263.82 | 229,916.9K |
| 10:05 | 3,263.60 | 3,265.12 | 3,259.92 | 3,260.68 | 222,802.0K |
| 10:10 | 3,260.58 | 3,272.54 | 3,260.04 | 3,269.32 | 233,828.8K |
| 10:15 | 3,269.09 | 3,270.30 | 3,265.89 | 3,270.30 | 178,048.2K |
| 10:20 | 3,269.87 | 3,270.56 | 3,267.41 | 3,268.57 | 151,768.6K |
| 10:25 | 3,268.51 | 3,270.59 | 3,266.10 | 3,266.81 | 152,240.5K |
| 10:30 | 3,266.72 | 3,269.23 | 3,265.79 | 3,267.33 | 122,619.8K |
| 10:35 | 3,267.21 | 3,274.02 | 3,266.75 | 3,273.70 | 144,070.7K |
| 10:40 | 3,273.68 | 3,274.21 | 3,265.78 | 3,267.57 | 186,301.6K |
| 10:45 | 3,267.73 | 3,268.62 | 3,265.27 | 3,267.16 | 154,585.1K |
| 10:50 | 3,266.91 | 3,267.41 | 3,262.99 | 3,265.27 | 127,036.4K |
| 10:55 | 3,265.26 | 3,266.97 | 3,264.72 | 3,266.76 | 159,374.4K |
| 11:00 | 3,266.57 | 3,274.07 | 3,266.11 | 3,273.61 | 175,083.0K |
| 11:05 | 3,273.73 | 3,276.88 | 3,273.13 | 3,275.64 | 167,337.9K |
| 11:10 | 3,275.83 | 3,282.70 | 3,275.83 | 3,282.31 | 189,848.6K |
| 11:15 | 3,282.35 | 3,285.99 | 3,278.45 | 3,284.42 | 190,576.0K |
| 11:20 | 3,284.18 | 3,284.88 | 3,281.31 | 3,281.31 | 140,093.2K |
| 11:25 | 3,281.36 | 3,284.08 | 3,281.04 | 3,283.39 | 146,278.8K |
| 11:30 | 3,283.38 | 3,286.49 | 3,282.75 | 3,286.28 | 143,515.7K |
| 11:35 | 3,285.88 | 3,286.52 | 3,279.27 | 3,279.89 | 96,865.7K |
| 11:40 | 3,279.89 | 3,281.54 | 3,279.11 | 3,281.25 | 81,328.6K |
| 11:45 | 3,281.17 | 3,284.12 | 3,279.35 | 3,283.60 | 72,468.6K |
| 11:50 | 3,283.97 | 3,284.03 | 3,281.57 | 3,282.26 | 77,974.6K |
| 11:55 | 3,282.35 | 3,283.66 | 3,281.53 | 3,283.37 | 77,881.9K |
| 12:00 | 3,283.30 | 3,283.30 | 3,283.30 | 3,283.30 | 241.5K |
| 12:05 | 3,283.30 | 3,283.30 | 3,283.30 | 3,283.30 | 0.0K |
| 13:00 | 3,283.71 | 3,285.33 | 3,279.42 | 3,284.05 | 177,725.9K |
| 13:05 | 3,284.16 | 3,284.67 | 3,279.05 | 3,284.21 | 172,142.9K |
| 13:10 | 3,284.28 | 3,288.96 | 3,283.84 | 3,288.81 | 131,422.0K |
| 13:15 | 3,288.98 | 3,288.98 | 3,277.46 | 3,277.46 | 127,324.9K |
| 13:20 | 3,277.36 | 3,278.95 | 3,275.98 | 3,278.66 | 163,610.8K |
| 13:25 | 3,278.83 | 3,280.25 | 3,277.73 | 3,280.25 | 127,261.2K |
| 13:30 | 3,279.81 | 3,284.10 | 3,279.72 | 3,283.67 | 122,401.8K |
| 13:35 | 3,283.71 | 3,284.82 | 3,281.19 | 3,281.37 | 99,270.9K |
| 13:40 | 3,281.74 | 3,285.05 | 3,281.49 | 3,283.94 | 111,510.3K |
| 13:45 | 3,283.95 | 3,285.34 | 3,282.82 | 3,285.34 | 106,876.3K |
| 13:50 | 3,285.09 | 3,285.09 | 3,282.93 | 3,283.63 | 104,694.6K |
| 13:55 | 3,283.75 | 3,286.08 | 3,282.43 | 3,285.77 | 130,506.2K |
| 14:00 | 3,285.50 | 3,287.15 | 3,284.69 | 3,285.32 | 115,557.2K |
| 14:05 | 3,285.41 | 3,286.06 | 3,284.71 | 3,285.82 | 88,767.6K |
| 14:10 | 3,285.63 | 3,286.70 | 3,284.98 | 3,286.43 | 141,140.9K |
| 14:15 | 3,286.55 | 3,290.76 | 3,285.65 | 3,290.72 | 135,063.1K |
| 14:20 | 3,290.73 | 3,291.67 | 3,289.00 | 3,290.64 | 97,549.1K |
| 14:25 | 3,290.60 | 3,292.36 | 3,290.60 | 3,291.76 | 110,675.8K |
| 14:30 | 3,291.97 | 3,292.27 | 3,286.39 | 3,288.42 | 118,221.4K |
| 14:35 | 3,288.40 | 3,289.94 | 3,287.33 | 3,287.89 | 95,965.7K |
| 14:40 | 3,288.47 | 3,288.65 | 3,283.15 | 3,283.99 | 110,279.3K |
| 14:45 | 3,284.61 | 3,286.67 | 3,284.22 | 3,285.47 | 101,923.1K |
| 14:50 | 3,285.25 | 3,287.04 | 3,284.61 | 3,287.02 | 93,999.5K |
| 14:55 | 3,287.10 | 3,288.72 | 3,286.75 | 3,287.67 | 116,849.6K |
| 15:00 | 3,287.72 | 3,289.16 | 3,286.96 | 3,288.84 | 102,245.2K |
| 15:05 | 3,289.04 | 3,290.41 | 3,288.78 | 3,290.03 | 98,530.7K |
| 15:10 | 3,289.85 | 3,290.72 | 3,289.09 | 3,290.48 | 93,353.6K |
| 15:15 | 3,290.64 | 3,291.89 | 3,288.68 | 3,289.26 | 101,721.0K |
| 15:20 | 3,289.19 | 3,292.81 | 3,288.55 | 3,292.35 | 115,254.3K |
| 15:25 | 3,292.72 | 3,292.74 | 3,289.99 | 3,290.87 | 105,081.0K |
| 15:30 | 3,291.02 | 3,291.19 | 3,288.48 | 3,288.48 | 117,401.4K |
| 15:35 | 3,288.09 | 3,289.40 | 3,286.55 | 3,288.32 | 130,447.9K |
| 15:40 | 3,288.01 | 3,288.63 | 3,286.44 | 3,287.90 | 158,607.1K |
| 15:45 | 3,287.94 | 3,289.24 | 3,286.61 | 3,289.12 | 178,198.3K |
| 15:50 | 3,289.36 | 3,290.34 | 3,288.24 | 3,289.85 | 180,285.7K |
| 15:55 | 3,289.98 | 3,295.05 | 3,289.98 | 3,295.05 | 1,142,410.9K |