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 | 3,380.83 | 3,384.28 | 3,376.03 | 3,376.34 | 533,341.9K |
| 09:35 | 3,375.41 | 3,375.41 | 3,370.14 | 3,370.57 | 316,798.0K |
| 09:40 | 3,370.78 | 3,379.41 | 3,370.78 | 3,378.35 | 237,192.9K |
| 09:45 | 3,378.41 | 3,386.35 | 3,376.80 | 3,384.66 | 242,560.7K |
| 09:50 | 3,385.10 | 3,388.84 | 3,384.12 | 3,386.94 | 201,573.8K |
| 09:55 | 3,387.13 | 3,388.29 | 3,382.33 | 3,388.29 | 176,826.2K |
| 10:00 | 3,388.11 | 3,391.00 | 3,385.52 | 3,391.00 | 160,137.2K |
| 10:05 | 3,391.45 | 3,392.17 | 3,383.00 | 3,385.46 | 180,152.2K |
| 10:10 | 3,385.56 | 3,385.87 | 3,380.06 | 3,380.06 | 229,886.5K |
| 10:15 | 3,380.12 | 3,380.80 | 3,376.94 | 3,380.80 | 141,093.9K |
| 10:20 | 3,380.71 | 3,386.99 | 3,379.54 | 3,383.89 | 136,163.9K |
| 10:25 | 3,383.79 | 3,384.45 | 3,379.86 | 3,382.67 | 138,695.2K |
| 10:30 | 3,383.41 | 3,385.56 | 3,380.44 | 3,380.71 | 173,927.8K |
| 10:35 | 3,380.64 | 3,380.64 | 3,377.32 | 3,377.92 | 170,182.8K |
| 10:40 | 3,377.94 | 3,381.81 | 3,377.94 | 3,381.32 | 152,295.2K |
| 10:45 | 3,381.07 | 3,382.84 | 3,374.35 | 3,374.39 | 127,440.2K |
| 10:50 | 3,374.20 | 3,374.63 | 3,368.18 | 3,370.59 | 179,502.1K |
| 10:55 | 3,370.67 | 3,370.75 | 3,368.45 | 3,369.40 | 141,208.5K |
| 11:00 | 3,369.40 | 3,369.40 | 3,363.49 | 3,364.22 | 152,300.3K |
| 11:05 | 3,364.08 | 3,364.54 | 3,361.61 | 3,363.53 | 123,559.2K |
| 11:10 | 3,363.63 | 3,367.88 | 3,360.70 | 3,367.80 | 122,040.7K |
| 11:15 | 3,367.41 | 3,369.80 | 3,366.59 | 3,366.85 | 97,105.0K |
| 11:20 | 3,366.60 | 3,369.55 | 3,365.63 | 3,368.61 | 86,555.8K |
| 11:25 | 3,368.20 | 3,368.76 | 3,365.94 | 3,367.03 | 78,005.4K |
| 11:30 | 3,366.86 | 3,369.14 | 3,366.05 | 3,368.93 | 70,117.7K |
| 11:35 | 3,369.29 | 3,370.75 | 3,368.37 | 3,369.73 | 66,117.1K |
| 11:40 | 3,369.48 | 3,369.95 | 3,367.85 | 3,368.29 | 44,334.8K |
| 11:45 | 3,368.55 | 3,370.62 | 3,368.55 | 3,370.18 | 63,229.4K |
| 11:50 | 3,369.93 | 3,373.36 | 3,369.93 | 3,372.53 | 52,744.5K |
| 11:55 | 3,372.24 | 3,373.31 | 3,372.09 | 3,372.54 | 46,806.7K |
| 12:00 | 3,372.59 | 3,372.59 | 3,372.59 | 3,372.59 | 49.4K |
| 12:05 | 3,372.59 | 3,372.59 | 3,372.59 | 3,372.59 | 0.0K |
| 13:00 | 3,372.61 | 3,376.73 | 3,372.28 | 3,375.55 | 150,956.7K |
| 13:05 | 3,375.48 | 3,375.66 | 3,371.56 | 3,373.20 | 76,159.3K |
| 13:10 | 3,372.91 | 3,374.68 | 3,371.79 | 3,372.09 | 76,638.1K |
| 13:15 | 3,371.90 | 3,373.28 | 3,371.11 | 3,371.34 | 72,766.2K |
| 13:20 | 3,371.04 | 3,371.04 | 3,368.72 | 3,370.27 | 73,037.0K |
| 13:25 | 3,370.54 | 3,375.59 | 3,370.54 | 3,375.28 | 93,747.3K |
| 13:30 | 3,375.58 | 3,380.28 | 3,375.55 | 3,379.16 | 98,390.2K |
| 13:35 | 3,378.78 | 3,378.88 | 3,377.07 | 3,377.21 | 63,585.3K |
| 13:40 | 3,377.23 | 3,379.64 | 3,376.99 | 3,379.20 | 70,132.1K |
| 13:45 | 3,379.17 | 3,379.72 | 3,377.67 | 3,377.76 | 81,403.4K |
| 13:50 | 3,377.61 | 3,381.30 | 3,377.19 | 3,381.30 | 88,361.0K |
| 13:55 | 3,381.11 | 3,383.87 | 3,380.53 | 3,383.73 | 85,726.5K |
| 14:00 | 3,383.66 | 3,385.04 | 3,383.24 | 3,385.04 | 86,243.1K |
| 14:05 | 3,384.96 | 3,386.85 | 3,381.99 | 3,382.55 | 101,246.7K |
| 14:10 | 3,382.53 | 3,383.42 | 3,382.03 | 3,382.37 | 74,540.4K |
| 14:15 | 3,382.61 | 3,383.19 | 3,380.96 | 3,381.30 | 94,035.3K |
| 14:20 | 3,381.22 | 3,381.70 | 3,379.20 | 3,379.40 | 74,850.0K |
| 14:25 | 3,379.55 | 3,380.51 | 3,379.05 | 3,379.29 | 78,412.4K |
| 14:30 | 3,379.15 | 3,381.39 | 3,379.15 | 3,380.26 | 86,696.7K |
| 14:35 | 3,380.58 | 3,381.37 | 3,379.75 | 3,380.71 | 83,554.4K |
| 14:40 | 3,380.61 | 3,381.74 | 3,378.23 | 3,378.23 | 84,318.9K |
| 14:45 | 3,378.25 | 3,378.82 | 3,376.72 | 3,377.11 | 92,404.1K |
| 14:50 | 3,376.64 | 3,377.61 | 3,376.29 | 3,376.54 | 82,818.2K |
| 14:55 | 3,376.76 | 3,378.62 | 3,376.45 | 3,378.53 | 80,109.5K |
| 15:00 | 3,378.60 | 3,378.78 | 3,376.54 | 3,377.15 | 69,706.7K |
| 15:05 | 3,377.20 | 3,381.46 | 3,377.20 | 3,380.89 | 82,598.2K |
| 15:10 | 3,380.61 | 3,384.28 | 3,380.54 | 3,382.91 | 80,071.9K |
| 15:15 | 3,382.66 | 3,382.81 | 3,380.39 | 3,382.68 | 73,115.4K |
| 15:20 | 3,382.62 | 3,382.97 | 3,381.42 | 3,382.09 | 69,702.4K |
| 15:25 | 3,381.73 | 3,383.60 | 3,381.52 | 3,382.54 | 66,616.1K |
| 15:30 | 3,382.98 | 3,384.16 | 3,382.18 | 3,383.10 | 83,265.9K |
| 15:35 | 3,383.41 | 3,384.92 | 3,382.73 | 3,383.97 | 91,691.2K |
| 15:40 | 3,383.95 | 3,384.76 | 3,382.69 | 3,384.47 | 120,729.0K |
| 15:45 | 3,384.57 | 3,385.21 | 3,383.40 | 3,384.24 | 121,305.1K |
| 15:50 | 3,384.21 | 3,384.21 | 3,381.83 | 3,382.57 | 143,118.7K |
| 15:55 | 3,382.54 | 3,386.65 | 3,382.32 | 3,386.65 | 519,993.5K |