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 | 3,352.68 | 3,356.95 | 3,343.61 | 3,356.95 | 702,449.2K |
| 09:35 | 3,357.27 | 3,358.08 | 3,341.07 | 3,341.88 | 373,038.4K |
| 09:40 | 3,341.99 | 3,358.36 | 3,341.99 | 3,349.33 | 348,239.0K |
| 09:45 | 3,349.16 | 3,350.92 | 3,342.52 | 3,342.52 | 256,193.1K |
| 09:50 | 3,343.02 | 3,351.71 | 3,342.52 | 3,348.21 | 219,720.7K |
| 09:55 | 3,348.87 | 3,359.01 | 3,348.87 | 3,359.01 | 199,627.1K |
| 10:00 | 3,359.52 | 3,362.20 | 3,356.53 | 3,359.15 | 211,991.6K |
| 10:05 | 3,358.65 | 3,361.66 | 3,357.89 | 3,360.09 | 202,351.0K |
| 10:10 | 3,360.27 | 3,363.71 | 3,358.97 | 3,363.25 | 164,637.7K |
| 10:15 | 3,363.55 | 3,365.84 | 3,362.00 | 3,363.55 | 148,023.0K |
| 10:20 | 3,363.80 | 3,365.80 | 3,361.17 | 3,362.19 | 161,843.6K |
| 10:25 | 3,361.54 | 3,361.54 | 3,356.30 | 3,356.79 | 162,983.1K |
| 10:30 | 3,357.48 | 3,359.98 | 3,356.19 | 3,358.86 | 144,557.7K |
| 10:35 | 3,358.50 | 3,364.56 | 3,358.50 | 3,362.36 | 109,809.7K |
| 10:40 | 3,362.34 | 3,363.35 | 3,357.78 | 3,357.78 | 110,761.1K |
| 10:45 | 3,358.04 | 3,363.06 | 3,357.70 | 3,363.06 | 116,581.7K |
| 10:50 | 3,362.91 | 3,368.02 | 3,362.91 | 3,364.62 | 135,782.4K |
| 10:55 | 3,364.80 | 3,365.48 | 3,362.43 | 3,364.35 | 104,870.6K |
| 11:00 | 3,364.58 | 3,367.40 | 3,363.93 | 3,367.13 | 94,773.2K |
| 11:05 | 3,366.86 | 3,367.73 | 3,364.58 | 3,365.89 | 93,594.0K |
| 11:10 | 3,365.66 | 3,366.67 | 3,360.58 | 3,360.89 | 91,361.9K |
| 11:15 | 3,360.76 | 3,363.17 | 3,359.88 | 3,362.54 | 100,737.4K |
| 11:20 | 3,362.57 | 3,365.37 | 3,362.54 | 3,365.37 | 78,984.6K |
| 11:25 | 3,365.07 | 3,369.27 | 3,364.66 | 3,368.88 | 90,416.1K |
| 11:30 | 3,368.76 | 3,374.50 | 3,368.65 | 3,373.54 | 117,355.0K |
| 11:35 | 3,373.59 | 3,375.19 | 3,372.99 | 3,372.99 | 78,313.3K |
| 11:40 | 3,373.13 | 3,375.27 | 3,372.89 | 3,374.02 | 65,831.3K |
| 11:45 | 3,374.17 | 3,374.17 | 3,371.41 | 3,371.54 | 54,108.1K |
| 11:50 | 3,371.71 | 3,371.71 | 3,368.83 | 3,368.83 | 54,848.2K |
| 11:55 | 3,368.82 | 3,369.10 | 3,367.10 | 3,369.09 | 60,651.6K |
| 12:00 | 3,368.84 | 3,368.84 | 3,368.84 | 3,368.84 | 379.8K |
| 12:05 | 3,368.84 | 3,368.84 | 3,368.84 | 3,368.84 | 0.0K |
| 13:00 | 3,368.87 | 3,369.46 | 3,365.04 | 3,369.12 | 183,709.1K |
| 13:05 | 3,369.41 | 3,369.41 | 3,363.20 | 3,366.42 | 120,449.2K |
| 13:10 | 3,366.70 | 3,369.54 | 3,366.44 | 3,368.23 | 97,914.5K |
| 13:15 | 3,368.71 | 3,374.28 | 3,368.70 | 3,373.48 | 139,291.5K |
| 13:20 | 3,373.55 | 3,374.31 | 3,372.49 | 3,373.07 | 98,538.8K |
| 13:25 | 3,373.16 | 3,373.58 | 3,370.61 | 3,372.49 | 80,023.2K |
| 13:30 | 3,372.73 | 3,373.46 | 3,371.06 | 3,372.07 | 90,276.9K |
| 13:35 | 3,372.11 | 3,373.07 | 3,369.96 | 3,372.61 | 77,197.1K |
| 13:40 | 3,372.78 | 3,372.86 | 3,367.92 | 3,368.93 | 114,816.5K |
| 13:45 | 3,368.70 | 3,369.19 | 3,367.03 | 3,367.03 | 95,732.2K |
| 13:50 | 3,367.51 | 3,367.69 | 3,363.79 | 3,365.42 | 102,677.2K |
| 13:55 | 3,365.40 | 3,370.24 | 3,365.40 | 3,370.24 | 96,293.5K |
| 14:00 | 3,369.95 | 3,372.59 | 3,369.59 | 3,372.59 | 118,236.8K |
| 14:05 | 3,372.64 | 3,374.47 | 3,372.29 | 3,373.52 | 111,515.0K |
| 14:10 | 3,373.49 | 3,373.87 | 3,369.26 | 3,369.50 | 102,846.4K |
| 14:15 | 3,369.81 | 3,369.96 | 3,367.06 | 3,368.07 | 96,885.9K |
| 14:20 | 3,367.77 | 3,368.32 | 3,366.55 | 3,368.17 | 100,131.9K |
| 14:25 | 3,368.48 | 3,369.96 | 3,367.67 | 3,368.44 | 102,306.7K |
| 14:30 | 3,368.58 | 3,370.48 | 3,365.94 | 3,370.20 | 103,986.4K |
| 14:35 | 3,369.81 | 3,373.95 | 3,369.81 | 3,373.94 | 103,242.2K |
| 14:40 | 3,373.71 | 3,375.05 | 3,372.82 | 3,374.99 | 93,728.8K |
| 14:45 | 3,375.09 | 3,376.99 | 3,374.20 | 3,374.83 | 93,882.4K |
| 14:50 | 3,374.68 | 3,377.92 | 3,374.50 | 3,377.64 | 97,302.8K |
| 14:55 | 3,377.47 | 3,378.78 | 3,376.97 | 3,378.78 | 95,972.2K |
| 15:00 | 3,378.78 | 3,381.31 | 3,378.53 | 3,381.31 | 136,456.0K |
| 15:05 | 3,380.94 | 3,381.12 | 3,379.33 | 3,379.65 | 107,650.0K |
| 15:10 | 3,379.70 | 3,379.70 | 3,375.45 | 3,375.69 | 117,479.3K |
| 15:15 | 3,375.20 | 3,376.16 | 3,374.81 | 3,375.47 | 84,982.0K |
| 15:20 | 3,375.17 | 3,375.59 | 3,373.74 | 3,375.38 | 105,026.0K |
| 15:25 | 3,375.53 | 3,376.14 | 3,373.74 | 3,374.49 | 109,812.9K |
| 15:30 | 3,374.24 | 3,375.17 | 3,373.10 | 3,373.60 | 117,286.2K |
| 15:35 | 3,373.47 | 3,373.47 | 3,367.72 | 3,368.13 | 132,886.8K |
| 15:40 | 3,368.06 | 3,368.58 | 3,367.22 | 3,367.58 | 138,272.6K |
| 15:45 | 3,367.93 | 3,371.24 | 3,366.88 | 3,370.87 | 136,145.6K |
| 15:50 | 3,370.95 | 3,370.95 | 3,368.32 | 3,368.74 | 143,843.3K |
| 15:55 | 3,368.73 | 3,371.06 | 3,368.15 | 3,369.85 | 576,778.0K |