4,222.26
最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 3,474.95 | 3,474.95 | 3,461.33 | 3,463.71 | 853,038.2K |
| 09:35 | 3,462.70 | 3,462.70 | 3,454.89 | 3,459.00 | 411,459.8K |
| 09:40 | 3,459.03 | 3,467.11 | 3,457.03 | 3,466.18 | 510,803.5K |
| 09:45 | 3,465.71 | 3,465.85 | 3,456.20 | 3,457.60 | 380,732.2K |
| 09:50 | 3,457.79 | 3,460.63 | 3,455.16 | 3,456.87 | 390,259.6K |
| 09:55 | 3,457.10 | 3,460.49 | 3,452.27 | 3,452.46 | 348,320.6K |
| 10:00 | 3,452.77 | 3,454.40 | 3,449.44 | 3,453.79 | 268,701.3K |
| 10:05 | 3,454.34 | 3,455.96 | 3,450.56 | 3,451.63 | 278,198.2K |
| 10:10 | 3,451.22 | 3,451.27 | 3,443.94 | 3,444.75 | 271,045.1K |
| 10:15 | 3,445.30 | 3,455.61 | 3,445.30 | 3,455.59 | 175,277.1K |
| 10:20 | 3,455.57 | 3,455.57 | 3,450.43 | 3,451.46 | 169,951.8K |
| 10:25 | 3,451.37 | 3,451.88 | 3,448.61 | 3,448.61 | 141,038.5K |
| 10:30 | 3,448.50 | 3,449.45 | 3,443.07 | 3,444.55 | 162,690.0K |
| 10:35 | 3,444.67 | 3,445.08 | 3,441.91 | 3,441.99 | 151,897.7K |
| 10:40 | 3,442.31 | 3,444.99 | 3,441.27 | 3,443.71 | 142,019.5K |
| 10:45 | 3,443.82 | 3,445.24 | 3,441.96 | 3,443.77 | 101,261.6K |
| 10:50 | 3,443.74 | 3,444.26 | 3,440.03 | 3,443.23 | 112,481.1K |
| 10:55 | 3,443.14 | 3,446.33 | 3,443.14 | 3,444.80 | 174,664.9K |
| 11:00 | 3,445.00 | 3,445.63 | 3,440.68 | 3,440.90 | 122,910.6K |
| 11:05 | 3,440.43 | 3,442.08 | 3,439.35 | 3,440.35 | 115,689.7K |
| 11:10 | 3,440.25 | 3,442.56 | 3,439.26 | 3,439.52 | 99,784.9K |
| 11:15 | 3,439.68 | 3,440.06 | 3,436.66 | 3,437.25 | 102,883.9K |
| 11:20 | 3,436.42 | 3,436.72 | 3,432.01 | 3,432.05 | 135,917.1K |
| 11:25 | 3,432.09 | 3,433.59 | 3,431.68 | 3,432.40 | 112,028.1K |
| 11:30 | 3,432.36 | 3,434.96 | 3,432.10 | 3,434.83 | 85,635.5K |
| 11:35 | 3,434.71 | 3,436.25 | 3,433.95 | 3,434.97 | 87,949.9K |
| 11:40 | 3,435.02 | 3,435.64 | 3,433.64 | 3,434.44 | 59,957.8K |
| 11:45 | 3,434.78 | 3,435.04 | 3,431.17 | 3,431.81 | 66,197.2K |
| 11:50 | 3,432.35 | 3,434.24 | 3,431.86 | 3,433.36 | 51,780.0K |
| 11:55 | 3,433.52 | 3,435.06 | 3,432.36 | 3,434.72 | 54,477.8K |
| 12:00 | 3,434.59 | 3,434.59 | 3,434.59 | 3,434.59 | 297.5K |
| 12:05 | 3,434.59 | 3,434.59 | 3,434.59 | 3,434.59 | 0.0K |
| 13:00 | 3,435.06 | 3,439.38 | 3,431.53 | 3,439.38 | 213,819.7K |
| 13:05 | 3,438.63 | 3,443.31 | 3,438.63 | 3,441.20 | 104,802.5K |
| 13:10 | 3,441.09 | 3,445.58 | 3,441.09 | 3,445.12 | 107,455.2K |
| 13:15 | 3,445.31 | 3,446.82 | 3,444.03 | 3,444.03 | 86,951.1K |
| 13:20 | 3,443.22 | 3,443.43 | 3,441.02 | 3,441.29 | 99,607.2K |
| 13:25 | 3,441.56 | 3,442.46 | 3,440.02 | 3,441.11 | 80,412.4K |
| 13:30 | 3,441.07 | 3,442.06 | 3,437.64 | 3,437.64 | 96,862.7K |
| 13:35 | 3,438.23 | 3,442.09 | 3,437.80 | 3,441.42 | 85,232.9K |
| 13:40 | 3,441.01 | 3,443.61 | 3,440.95 | 3,442.92 | 84,028.0K |
| 13:45 | 3,442.73 | 3,446.07 | 3,442.73 | 3,444.39 | 80,656.7K |
| 13:50 | 3,444.15 | 3,445.29 | 3,443.23 | 3,443.85 | 83,529.3K |
| 13:55 | 3,443.79 | 3,448.31 | 3,443.79 | 3,448.31 | 73,160.0K |
| 14:00 | 3,448.12 | 3,449.01 | 3,446.93 | 3,448.82 | 80,641.6K |
| 14:05 | 3,448.60 | 3,449.42 | 3,442.52 | 3,442.78 | 181,648.2K |
| 14:10 | 3,442.85 | 3,446.17 | 3,442.46 | 3,445.53 | 90,901.0K |
| 14:15 | 3,445.34 | 3,446.22 | 3,440.98 | 3,441.16 | 88,257.3K |
| 14:20 | 3,441.02 | 3,443.18 | 3,440.52 | 3,440.52 | 80,372.6K |
| 14:25 | 3,440.98 | 3,444.67 | 3,440.89 | 3,443.93 | 96,528.1K |
| 14:30 | 3,444.31 | 3,446.35 | 3,443.96 | 3,446.04 | 95,782.2K |
| 14:35 | 3,446.09 | 3,446.57 | 3,442.15 | 3,442.15 | 78,109.3K |
| 14:40 | 3,442.19 | 3,444.63 | 3,441.16 | 3,443.91 | 104,690.2K |
| 14:45 | 3,444.08 | 3,444.46 | 3,440.85 | 3,440.98 | 84,714.0K |
| 14:50 | 3,440.60 | 3,441.04 | 3,437.64 | 3,437.64 | 97,783.0K |
| 14:55 | 3,438.07 | 3,438.80 | 3,436.26 | 3,436.33 | 86,664.4K |
| 15:00 | 3,436.04 | 3,436.34 | 3,433.94 | 3,434.50 | 85,374.9K |
| 15:05 | 3,434.36 | 3,434.58 | 3,432.14 | 3,433.19 | 139,590.4K |
| 15:10 | 3,433.24 | 3,436.32 | 3,433.23 | 3,434.94 | 88,766.0K |
| 15:15 | 3,435.34 | 3,436.38 | 3,434.31 | 3,435.38 | 86,255.2K |
| 15:20 | 3,435.05 | 3,435.85 | 3,432.54 | 3,432.54 | 97,886.8K |
| 15:25 | 3,433.07 | 3,433.68 | 3,431.35 | 3,431.54 | 111,162.8K |
| 15:30 | 3,431.53 | 3,432.87 | 3,429.72 | 3,432.01 | 128,721.9K |
| 15:35 | 3,431.81 | 3,432.29 | 3,427.30 | 3,428.56 | 136,060.4K |
| 15:40 | 3,428.87 | 3,428.96 | 3,425.77 | 3,425.87 | 162,234.9K |
| 15:45 | 3,426.26 | 3,427.06 | 3,424.10 | 3,425.38 | 194,256.8K |
| 15:50 | 3,425.49 | 3,428.03 | 3,424.56 | 3,427.24 | 168,893.1K |
| 15:55 | 3,428.15 | 3,430.73 | 3,427.57 | 3,430.00 | 693,134.3K |