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 | 3,436.19 | 3,438.44 | 3,418.96 | 3,420.84 | 1,221,358.8K |
| 09:35 | 3,421.66 | 3,421.66 | 3,411.83 | 3,417.75 | 417,236.3K |
| 09:40 | 3,417.95 | 3,423.21 | 3,413.96 | 3,413.96 | 428,485.8K |
| 09:45 | 3,413.41 | 3,416.58 | 3,409.61 | 3,409.61 | 341,321.2K |
| 09:50 | 3,410.78 | 3,413.00 | 3,406.38 | 3,407.47 | 319,574.4K |
| 09:55 | 3,407.84 | 3,415.97 | 3,407.84 | 3,413.51 | 254,490.1K |
| 10:00 | 3,414.20 | 3,417.29 | 3,406.70 | 3,417.29 | 210,829.6K |
| 10:05 | 3,416.63 | 3,417.93 | 3,410.71 | 3,411.42 | 205,457.3K |
| 10:10 | 3,412.28 | 3,414.20 | 3,406.24 | 3,407.02 | 158,742.4K |
| 10:15 | 3,406.93 | 3,407.13 | 3,402.99 | 3,405.59 | 172,454.5K |
| 10:20 | 3,405.09 | 3,409.67 | 3,403.94 | 3,408.57 | 190,578.6K |
| 10:25 | 3,408.63 | 3,410.17 | 3,406.44 | 3,409.66 | 118,472.3K |
| 10:30 | 3,408.05 | 3,408.05 | 3,401.75 | 3,405.86 | 199,920.9K |
| 10:35 | 3,405.92 | 3,409.56 | 3,405.52 | 3,406.29 | 152,151.2K |
| 10:40 | 3,406.20 | 3,406.20 | 3,396.42 | 3,396.53 | 170,777.5K |
| 10:45 | 3,396.41 | 3,396.49 | 3,389.05 | 3,389.18 | 167,479.9K |
| 10:50 | 3,391.79 | 3,395.80 | 3,391.02 | 3,393.75 | 160,898.2K |
| 10:55 | 3,393.52 | 3,397.12 | 3,392.91 | 3,395.35 | 136,377.9K |
| 11:00 | 3,394.84 | 3,394.90 | 3,389.29 | 3,389.31 | 190,450.2K |
| 11:05 | 3,389.11 | 3,389.28 | 3,385.12 | 3,385.12 | 125,359.3K |
| 11:10 | 3,385.21 | 3,385.21 | 3,375.28 | 3,375.39 | 162,430.4K |
| 11:15 | 3,376.11 | 3,376.29 | 3,368.40 | 3,368.70 | 175,047.8K |
| 11:20 | 3,367.96 | 3,372.85 | 3,367.33 | 3,372.79 | 134,496.7K |
| 11:25 | 3,372.97 | 3,377.25 | 3,372.29 | 3,376.16 | 132,153.0K |
| 11:30 | 3,376.15 | 3,376.65 | 3,374.46 | 3,375.65 | 86,567.4K |
| 11:35 | 3,375.36 | 3,377.74 | 3,375.30 | 3,376.41 | 86,990.5K |
| 11:40 | 3,376.45 | 3,376.45 | 3,372.58 | 3,373.26 | 72,696.9K |
| 11:45 | 3,373.17 | 3,373.62 | 3,371.03 | 3,371.17 | 69,533.6K |
| 11:50 | 3,370.65 | 3,373.22 | 3,369.82 | 3,372.60 | 73,278.9K |
| 11:55 | 3,372.52 | 3,373.33 | 3,371.33 | 3,373.33 | 57,228.8K |
| 12:00 | 3,373.51 | 3,373.51 | 3,373.51 | 3,373.51 | 412.8K |
| 12:05 | 3,373.51 | 3,373.51 | 3,373.51 | 3,373.51 | 0.0K |
| 13:00 | 3,374.46 | 3,378.17 | 3,373.13 | 3,375.65 | 201,654.1K |
| 13:05 | 3,376.11 | 3,378.89 | 3,371.91 | 3,373.26 | 134,859.2K |
| 13:10 | 3,373.19 | 3,377.22 | 3,371.64 | 3,374.26 | 105,373.5K |
| 13:15 | 3,374.46 | 3,374.53 | 3,371.64 | 3,373.45 | 113,826.8K |
| 13:20 | 3,373.47 | 3,379.09 | 3,373.01 | 3,378.09 | 107,002.5K |
| 13:25 | 3,377.97 | 3,382.38 | 3,377.97 | 3,382.38 | 85,279.4K |
| 13:30 | 3,382.16 | 3,386.18 | 3,381.15 | 3,386.18 | 96,394.5K |
| 13:35 | 3,386.46 | 3,386.64 | 3,381.46 | 3,384.53 | 110,131.2K |
| 13:40 | 3,384.46 | 3,386.66 | 3,383.73 | 3,384.46 | 90,646.7K |
| 13:45 | 3,384.43 | 3,385.40 | 3,379.99 | 3,380.27 | 107,268.7K |
| 13:50 | 3,380.21 | 3,382.31 | 3,379.66 | 3,379.95 | 125,961.4K |
| 13:55 | 3,380.13 | 3,380.45 | 3,374.08 | 3,374.11 | 123,451.9K |
| 14:00 | 3,374.01 | 3,374.01 | 3,371.65 | 3,373.76 | 108,376.5K |
| 14:05 | 3,373.78 | 3,373.86 | 3,371.66 | 3,373.38 | 96,862.3K |
| 14:10 | 3,373.13 | 3,374.62 | 3,370.54 | 3,370.69 | 141,715.4K |
| 14:15 | 3,370.56 | 3,370.59 | 3,365.29 | 3,368.00 | 128,638.0K |
| 14:20 | 3,367.61 | 3,367.86 | 3,365.98 | 3,367.19 | 92,716.3K |
| 14:25 | 3,367.35 | 3,370.36 | 3,366.85 | 3,370.20 | 94,813.6K |
| 14:30 | 3,369.92 | 3,372.02 | 3,368.98 | 3,372.02 | 107,205.5K |
| 14:35 | 3,371.84 | 3,373.27 | 3,370.77 | 3,372.84 | 103,025.2K |
| 14:40 | 3,372.85 | 3,375.91 | 3,372.85 | 3,374.93 | 122,326.0K |
| 14:45 | 3,374.72 | 3,376.17 | 3,372.88 | 3,374.90 | 92,565.4K |
| 14:50 | 3,375.33 | 3,376.67 | 3,375.21 | 3,375.75 | 104,790.5K |
| 14:55 | 3,375.77 | 3,376.31 | 3,374.44 | 3,375.55 | 98,859.5K |
| 15:00 | 3,375.58 | 3,379.14 | 3,374.21 | 3,378.22 | 121,670.9K |
| 15:05 | 3,378.55 | 3,380.21 | 3,377.94 | 3,378.13 | 103,344.7K |
| 15:10 | 3,378.01 | 3,378.01 | 3,373.46 | 3,374.33 | 89,352.6K |
| 15:15 | 3,374.42 | 3,375.25 | 3,372.97 | 3,375.23 | 77,812.7K |
| 15:20 | 3,374.82 | 3,375.63 | 3,373.11 | 3,375.63 | 84,289.8K |
| 15:25 | 3,375.72 | 3,376.26 | 3,372.93 | 3,372.93 | 109,056.4K |
| 15:30 | 3,373.15 | 3,373.15 | 3,366.98 | 3,367.08 | 145,925.5K |
| 15:35 | 3,367.04 | 3,368.49 | 3,364.22 | 3,365.00 | 119,279.0K |
| 15:40 | 3,364.89 | 3,366.63 | 3,363.35 | 3,364.27 | 127,707.7K |
| 15:45 | 3,363.74 | 3,366.58 | 3,363.74 | 3,365.26 | 143,564.0K |
| 15:50 | 3,365.04 | 3,366.12 | 3,362.76 | 3,362.76 | 142,168.7K |
| 15:55 | 3,363.36 | 3,364.86 | 3,362.74 | 3,362.74 | 806,682.4K |