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 | 3,426.49 | 3,429.37 | 3,415.12 | 3,415.26 | 677,356.5K |
| 09:35 | 3,415.97 | 3,421.34 | 3,409.07 | 3,410.62 | 320,693.5K |
| 09:40 | 3,411.31 | 3,413.00 | 3,406.58 | 3,408.42 | 340,802.8K |
| 09:45 | 3,409.22 | 3,417.99 | 3,403.82 | 3,416.10 | 333,116.4K |
| 09:50 | 3,416.22 | 3,416.43 | 3,410.64 | 3,411.93 | 298,554.9K |
| 09:55 | 3,412.32 | 3,419.33 | 3,409.88 | 3,419.06 | 222,073.7K |
| 10:00 | 3,419.23 | 3,423.10 | 3,419.23 | 3,421.55 | 224,910.3K |
| 10:05 | 3,422.14 | 3,425.52 | 3,421.49 | 3,423.46 | 245,018.4K |
| 10:10 | 3,423.54 | 3,432.29 | 3,420.78 | 3,432.04 | 248,014.7K |
| 10:15 | 3,432.65 | 3,437.44 | 3,430.89 | 3,431.09 | 293,950.9K |
| 10:20 | 3,430.55 | 3,433.37 | 3,427.91 | 3,433.21 | 189,970.4K |
| 10:25 | 3,433.05 | 3,433.33 | 3,426.28 | 3,426.35 | 238,365.9K |
| 10:30 | 3,427.13 | 3,427.56 | 3,424.21 | 3,425.31 | 205,319.2K |
| 10:35 | 3,425.44 | 3,426.09 | 3,421.05 | 3,421.24 | 148,304.7K |
| 10:40 | 3,421.29 | 3,421.60 | 3,416.69 | 3,417.30 | 212,276.6K |
| 10:45 | 3,417.25 | 3,420.63 | 3,417.06 | 3,419.55 | 152,511.2K |
| 10:50 | 3,419.45 | 3,421.10 | 3,418.91 | 3,419.89 | 100,525.9K |
| 10:55 | 3,419.84 | 3,420.23 | 3,414.19 | 3,414.75 | 101,103.7K |
| 11:00 | 3,414.76 | 3,417.32 | 3,412.58 | 3,412.76 | 95,910.7K |
| 11:05 | 3,412.87 | 3,413.07 | 3,410.19 | 3,411.92 | 166,593.3K |
| 11:10 | 3,411.85 | 3,412.00 | 3,403.06 | 3,404.29 | 223,225.6K |
| 11:15 | 3,404.54 | 3,407.17 | 3,403.33 | 3,406.92 | 137,436.5K |
| 11:20 | 3,406.90 | 3,410.44 | 3,405.62 | 3,409.57 | 97,296.1K |
| 11:25 | 3,409.29 | 3,411.42 | 3,408.94 | 3,410.98 | 113,009.6K |
| 11:30 | 3,410.98 | 3,412.46 | 3,407.80 | 3,407.88 | 97,326.5K |
| 11:35 | 3,407.92 | 3,411.74 | 3,407.92 | 3,411.74 | 81,223.7K |
| 11:40 | 3,411.02 | 3,413.37 | 3,410.29 | 3,412.93 | 67,642.4K |
| 11:45 | 3,412.69 | 3,415.18 | 3,412.69 | 3,413.98 | 54,431.0K |
| 11:50 | 3,414.19 | 3,416.14 | 3,413.43 | 3,415.04 | 50,916.5K |
| 11:55 | 3,414.89 | 3,416.33 | 3,414.57 | 3,415.42 | 70,507.0K |
| 12:00 | 3,415.85 | 3,415.85 | 3,415.85 | 3,415.85 | 343.1K |
| 12:05 | 3,415.85 | 3,415.85 | 3,415.85 | 3,415.85 | 0.0K |
| 13:00 | 3,416.73 | 3,420.91 | 3,415.18 | 3,420.69 | 140,478.5K |
| 13:05 | 3,420.65 | 3,420.76 | 3,417.41 | 3,418.46 | 117,090.6K |
| 13:10 | 3,418.30 | 3,420.48 | 3,416.66 | 3,420.48 | 85,150.9K |
| 13:15 | 3,420.10 | 3,421.93 | 3,418.57 | 3,421.75 | 97,267.0K |
| 13:20 | 3,422.26 | 3,425.04 | 3,421.28 | 3,425.04 | 104,745.1K |
| 13:25 | 3,425.15 | 3,426.16 | 3,424.17 | 3,425.25 | 145,750.8K |
| 13:30 | 3,425.86 | 3,426.55 | 3,422.15 | 3,422.15 | 111,033.1K |
| 13:35 | 3,423.21 | 3,423.21 | 3,420.38 | 3,422.57 | 117,018.3K |
| 13:40 | 3,422.67 | 3,425.78 | 3,422.01 | 3,425.32 | 101,659.6K |
| 13:45 | 3,425.73 | 3,427.82 | 3,425.05 | 3,427.65 | 91,590.5K |
| 13:50 | 3,427.80 | 3,428.79 | 3,426.48 | 3,426.74 | 105,675.2K |
| 13:55 | 3,425.96 | 3,427.09 | 3,424.62 | 3,426.81 | 107,665.3K |
| 14:00 | 3,427.07 | 3,429.58 | 3,426.74 | 3,428.96 | 110,639.6K |
| 14:05 | 3,429.17 | 3,431.97 | 3,428.90 | 3,430.94 | 144,001.2K |
| 14:10 | 3,430.98 | 3,433.11 | 3,430.05 | 3,433.11 | 131,727.4K |
| 14:15 | 3,433.52 | 3,433.75 | 3,429.67 | 3,429.95 | 119,865.7K |
| 14:20 | 3,429.94 | 3,432.67 | 3,427.59 | 3,432.67 | 122,922.8K |
| 14:25 | 3,432.62 | 3,433.03 | 3,429.43 | 3,429.88 | 138,618.0K |
| 14:30 | 3,430.37 | 3,430.38 | 3,421.52 | 3,422.12 | 137,588.5K |
| 14:35 | 3,422.30 | 3,423.25 | 3,420.51 | 3,423.24 | 120,555.3K |
| 14:40 | 3,423.28 | 3,423.59 | 3,420.30 | 3,420.70 | 100,078.6K |
| 14:45 | 3,421.27 | 3,426.46 | 3,420.97 | 3,425.07 | 113,956.2K |
| 14:50 | 3,425.20 | 3,427.56 | 3,424.38 | 3,427.56 | 107,844.3K |
| 14:55 | 3,427.68 | 3,431.72 | 3,426.80 | 3,429.61 | 150,623.8K |
| 15:00 | 3,429.61 | 3,474.37 | 3,429.43 | 3,468.51 | 843,902.5K |
| 15:05 | 3,468.81 | 3,501.56 | 3,467.28 | 3,485.94 | 748,878.6K |
| 15:10 | 3,486.35 | 3,495.51 | 3,472.80 | 3,495.03 | 496,213.0K |
| 15:15 | 3,494.83 | 3,494.83 | 3,470.89 | 3,471.17 | 321,131.4K |
| 15:20 | 3,470.97 | 3,488.99 | 3,470.97 | 3,488.99 | 296,912.4K |
| 15:25 | 3,489.05 | 3,495.67 | 3,487.52 | 3,494.84 | 365,651.1K |
| 15:30 | 3,495.18 | 3,497.38 | 3,488.55 | 3,496.54 | 340,877.0K |
| 15:35 | 3,496.14 | 3,498.08 | 3,492.46 | 3,493.36 | 324,218.1K |
| 15:40 | 3,494.09 | 3,494.09 | 3,479.57 | 3,482.19 | 313,079.8K |
| 15:45 | 3,482.08 | 3,483.55 | 3,475.57 | 3,476.87 | 322,855.8K |
| 15:50 | 3,477.43 | 3,477.49 | 3,474.79 | 3,475.77 | 288,896.1K |
| 15:55 | 3,475.61 | 3,485.18 | 3,474.72 | 3,484.25 | 733,047.6K |