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 | 3,349.54 | 3,365.25 | 3,349.54 | 3,361.93 | 541,137.3K |
| 09:35 | 3,361.62 | 3,371.86 | 3,359.35 | 3,370.94 | 257,322.0K |
| 09:40 | 3,371.10 | 3,376.38 | 3,369.06 | 3,370.42 | 266,242.0K |
| 09:45 | 3,370.26 | 3,373.69 | 3,366.04 | 3,372.25 | 197,439.6K |
| 09:50 | 3,372.44 | 3,372.44 | 3,364.77 | 3,369.79 | 233,926.3K |
| 09:55 | 3,370.08 | 3,378.93 | 3,369.77 | 3,378.93 | 138,320.6K |
| 10:00 | 3,378.66 | 3,381.01 | 3,376.29 | 3,377.77 | 169,792.3K |
| 10:05 | 3,377.22 | 3,379.81 | 3,376.70 | 3,377.79 | 128,231.1K |
| 10:10 | 3,377.97 | 3,377.97 | 3,372.35 | 3,372.83 | 133,282.4K |
| 10:15 | 3,372.91 | 3,381.37 | 3,372.84 | 3,380.04 | 118,895.9K |
| 10:20 | 3,380.25 | 3,382.95 | 3,380.04 | 3,380.65 | 144,428.2K |
| 10:25 | 3,381.21 | 3,390.34 | 3,380.99 | 3,389.42 | 209,908.0K |
| 10:30 | 3,388.90 | 3,391.13 | 3,386.10 | 3,387.42 | 186,128.9K |
| 10:35 | 3,387.54 | 3,388.86 | 3,385.54 | 3,386.06 | 158,694.3K |
| 10:40 | 3,386.81 | 3,387.05 | 3,381.14 | 3,381.47 | 113,032.5K |
| 10:45 | 3,381.20 | 3,388.94 | 3,380.72 | 3,386.78 | 133,053.3K |
| 10:50 | 3,386.92 | 3,387.70 | 3,380.47 | 3,380.48 | 110,205.7K |
| 10:55 | 3,380.81 | 3,391.20 | 3,380.76 | 3,390.32 | 127,710.8K |
| 11:00 | 3,390.60 | 3,393.84 | 3,390.60 | 3,392.27 | 129,307.2K |
| 11:05 | 3,392.61 | 3,395.30 | 3,390.66 | 3,395.20 | 121,044.2K |
| 11:10 | 3,395.19 | 3,397.60 | 3,392.64 | 3,394.28 | 100,237.0K |
| 11:15 | 3,393.24 | 3,396.76 | 3,392.97 | 3,394.79 | 71,113.5K |
| 11:20 | 3,394.40 | 3,397.10 | 3,393.99 | 3,394.49 | 79,137.7K |
| 11:25 | 3,394.77 | 3,395.84 | 3,393.53 | 3,395.14 | 73,726.3K |
| 11:30 | 3,395.20 | 3,399.77 | 3,395.20 | 3,398.37 | 65,508.4K |
| 11:35 | 3,398.34 | 3,398.86 | 3,393.14 | 3,393.54 | 61,664.7K |
| 11:40 | 3,393.91 | 3,394.40 | 3,392.20 | 3,393.51 | 43,952.9K |
| 11:45 | 3,393.90 | 3,395.56 | 3,393.12 | 3,393.57 | 50,995.6K |
| 11:50 | 3,393.52 | 3,396.08 | 3,393.17 | 3,395.60 | 59,107.5K |
| 11:55 | 3,395.33 | 3,395.85 | 3,394.04 | 3,394.50 | 49,811.6K |
| 12:00 | 3,394.52 | 3,394.52 | 3,394.52 | 3,394.52 | 74.9K |
| 12:05 | 3,394.52 | 3,394.52 | 3,394.52 | 3,394.52 | 0.0K |
| 13:00 | 3,393.69 | 3,393.88 | 3,388.51 | 3,388.91 | 157,544.7K |
| 13:05 | 3,389.33 | 3,390.15 | 3,383.11 | 3,384.80 | 98,806.5K |
| 13:10 | 3,384.74 | 3,386.77 | 3,380.95 | 3,381.22 | 107,790.0K |
| 13:15 | 3,380.41 | 3,380.65 | 3,377.23 | 3,377.32 | 113,742.8K |
| 13:20 | 3,377.53 | 3,382.13 | 3,377.16 | 3,381.83 | 113,079.5K |
| 13:25 | 3,381.82 | 3,381.82 | 3,376.26 | 3,376.26 | 133,305.1K |
| 13:30 | 3,375.88 | 3,376.25 | 3,373.89 | 3,374.94 | 107,407.5K |
| 13:35 | 3,375.20 | 3,377.62 | 3,374.62 | 3,377.16 | 131,014.2K |
| 13:40 | 3,377.12 | 3,378.39 | 3,375.30 | 3,376.09 | 100,358.2K |
| 13:45 | 3,376.06 | 3,379.81 | 3,375.69 | 3,379.23 | 99,118.8K |
| 13:50 | 3,379.07 | 3,379.82 | 3,376.05 | 3,376.34 | 111,513.5K |
| 13:55 | 3,376.61 | 3,381.45 | 3,376.40 | 3,381.00 | 136,065.8K |
| 14:00 | 3,381.19 | 3,381.19 | 3,379.65 | 3,380.60 | 142,125.4K |
| 14:05 | 3,380.50 | 3,383.24 | 3,379.57 | 3,381.97 | 95,608.0K |
| 14:10 | 3,382.15 | 3,382.40 | 3,380.41 | 3,380.94 | 92,113.8K |
| 14:15 | 3,380.89 | 3,381.65 | 3,378.40 | 3,380.53 | 98,481.1K |
| 14:20 | 3,380.43 | 3,380.57 | 3,376.10 | 3,376.32 | 138,212.2K |
| 14:25 | 3,376.12 | 3,377.11 | 3,375.74 | 3,376.12 | 107,809.6K |
| 14:30 | 3,376.69 | 3,377.31 | 3,375.48 | 3,375.65 | 90,617.8K |
| 14:35 | 3,375.35 | 3,375.84 | 3,371.02 | 3,371.12 | 98,213.6K |
| 14:40 | 3,371.12 | 3,373.93 | 3,370.56 | 3,373.13 | 95,891.0K |
| 14:45 | 3,373.00 | 3,373.28 | 3,370.67 | 3,370.73 | 100,360.6K |
| 14:50 | 3,371.05 | 3,371.97 | 3,369.63 | 3,369.63 | 97,742.2K |
| 14:55 | 3,370.05 | 3,372.22 | 3,369.36 | 3,370.81 | 73,517.9K |
| 15:00 | 3,371.27 | 3,371.27 | 3,366.00 | 3,366.28 | 117,631.1K |
| 15:05 | 3,365.92 | 3,366.55 | 3,363.50 | 3,365.54 | 83,453.1K |
| 15:10 | 3,366.04 | 3,370.06 | 3,364.96 | 3,369.73 | 76,073.4K |
| 15:15 | 3,369.94 | 3,372.30 | 3,369.46 | 3,371.19 | 81,606.8K |
| 15:20 | 3,371.22 | 3,372.39 | 3,370.86 | 3,372.03 | 107,356.1K |
| 15:25 | 3,372.33 | 3,374.23 | 3,371.98 | 3,373.69 | 86,274.1K |
| 15:30 | 3,373.41 | 3,374.40 | 3,370.85 | 3,371.17 | 119,699.0K |
| 15:35 | 3,371.00 | 3,373.45 | 3,370.65 | 3,372.91 | 98,932.4K |
| 15:40 | 3,372.91 | 3,373.49 | 3,371.24 | 3,372.91 | 115,833.3K |
| 15:45 | 3,372.14 | 3,373.21 | 3,369.20 | 3,369.89 | 140,690.7K |
| 15:50 | 3,369.88 | 3,370.61 | 3,368.97 | 3,369.83 | 298,079.8K |
| 15:55 | 3,369.68 | 3,372.17 | 3,368.65 | 3,372.17 | 615,760.1K |