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 | 3,443.44 | 3,449.20 | 3,438.99 | 3,446.68 | 470,749.1K |
| 09:35 | 3,447.45 | 3,455.67 | 3,447.21 | 3,453.11 | 245,036.5K |
| 09:40 | 3,451.95 | 3,454.12 | 3,440.67 | 3,441.39 | 253,019.3K |
| 09:45 | 3,442.13 | 3,447.86 | 3,441.69 | 3,441.69 | 224,322.9K |
| 09:50 | 3,440.86 | 3,446.41 | 3,437.57 | 3,437.57 | 223,771.6K |
| 09:55 | 3,436.94 | 3,448.28 | 3,436.84 | 3,445.24 | 153,530.1K |
| 10:00 | 3,443.71 | 3,448.62 | 3,442.76 | 3,448.33 | 121,021.8K |
| 10:05 | 3,448.28 | 3,451.51 | 3,448.13 | 3,450.43 | 110,505.1K |
| 10:10 | 3,449.67 | 3,449.99 | 3,439.64 | 3,439.87 | 132,689.3K |
| 10:15 | 3,439.47 | 3,442.63 | 3,438.38 | 3,439.07 | 162,590.4K |
| 10:20 | 3,437.86 | 3,438.44 | 3,436.09 | 3,437.51 | 102,419.6K |
| 10:25 | 3,436.95 | 3,437.27 | 3,433.47 | 3,433.47 | 104,005.5K |
| 10:30 | 3,433.26 | 3,438.32 | 3,432.76 | 3,438.32 | 95,261.3K |
| 10:35 | 3,438.00 | 3,439.36 | 3,435.99 | 3,438.29 | 86,287.3K |
| 10:40 | 3,438.19 | 3,441.72 | 3,437.77 | 3,439.46 | 96,982.6K |
| 10:45 | 3,438.76 | 3,439.64 | 3,435.88 | 3,435.99 | 86,996.4K |
| 10:50 | 3,435.37 | 3,439.14 | 3,435.17 | 3,439.00 | 90,744.2K |
| 10:55 | 3,438.31 | 3,443.80 | 3,438.31 | 3,441.82 | 114,029.9K |
| 11:00 | 3,440.98 | 3,445.41 | 3,440.98 | 3,443.58 | 103,528.5K |
| 11:05 | 3,442.57 | 3,445.21 | 3,441.98 | 3,445.06 | 108,352.7K |
| 11:10 | 3,444.89 | 3,448.71 | 3,444.34 | 3,446.95 | 94,400.2K |
| 11:15 | 3,446.85 | 3,448.64 | 3,446.47 | 3,446.93 | 82,278.7K |
| 11:20 | 3,445.37 | 3,448.10 | 3,445.37 | 3,446.99 | 68,632.3K |
| 11:25 | 3,446.79 | 3,450.19 | 3,446.16 | 3,449.66 | 86,431.6K |
| 11:30 | 3,448.83 | 3,449.85 | 3,448.42 | 3,449.17 | 52,213.0K |
| 11:35 | 3,448.82 | 3,449.67 | 3,448.27 | 3,448.88 | 57,001.8K |
| 11:40 | 3,448.30 | 3,449.04 | 3,447.38 | 3,448.09 | 43,770.5K |
| 11:45 | 3,447.32 | 3,448.82 | 3,447.08 | 3,447.48 | 41,910.5K |
| 11:50 | 3,447.05 | 3,447.89 | 3,445.61 | 3,445.99 | 42,069.6K |
| 11:55 | 3,445.62 | 3,447.40 | 3,444.94 | 3,446.31 | 41,181.2K |
| 12:00 | 3,445.07 | 3,445.07 | 3,445.07 | 3,445.07 | 216.1K |
| 12:05 | 3,445.07 | 3,445.07 | 3,445.07 | 3,445.07 | 0.0K |
| 13:00 | 3,445.32 | 3,448.07 | 3,445.09 | 3,446.91 | 146,806.9K |
| 13:05 | 3,446.60 | 3,450.20 | 3,446.36 | 3,449.10 | 90,423.8K |
| 13:10 | 3,449.08 | 3,454.91 | 3,449.08 | 3,454.39 | 127,449.9K |
| 13:15 | 3,453.71 | 3,459.18 | 3,453.71 | 3,456.22 | 122,922.5K |
| 13:20 | 3,455.35 | 3,457.53 | 3,454.15 | 3,456.77 | 119,544.3K |
| 13:25 | 3,455.77 | 3,456.78 | 3,455.35 | 3,455.95 | 88,141.7K |
| 13:30 | 3,454.42 | 3,454.97 | 3,451.24 | 3,452.52 | 86,377.6K |
| 13:35 | 3,452.39 | 3,456.30 | 3,452.15 | 3,455.67 | 86,282.3K |
| 13:40 | 3,455.67 | 3,457.97 | 3,455.26 | 3,456.61 | 82,008.5K |
| 13:45 | 3,455.34 | 3,455.80 | 3,451.80 | 3,452.59 | 74,439.3K |
| 13:50 | 3,452.03 | 3,454.35 | 3,451.77 | 3,453.93 | 69,764.9K |
| 13:55 | 3,453.14 | 3,453.82 | 3,451.31 | 3,451.79 | 57,957.1K |
| 14:00 | 3,451.14 | 3,451.48 | 3,449.20 | 3,449.97 | 81,727.4K |
| 14:05 | 3,449.26 | 3,451.55 | 3,449.26 | 3,451.31 | 80,265.1K |
| 14:10 | 3,450.72 | 3,453.34 | 3,449.50 | 3,452.95 | 96,209.3K |
| 14:15 | 3,452.49 | 3,457.36 | 3,452.49 | 3,456.53 | 119,135.7K |
| 14:20 | 3,456.58 | 3,457.90 | 3,455.92 | 3,457.34 | 96,688.5K |
| 14:25 | 3,457.25 | 3,458.48 | 3,455.62 | 3,456.38 | 81,497.4K |
| 14:30 | 3,456.26 | 3,457.33 | 3,455.65 | 3,457.25 | 87,090.8K |
| 14:35 | 3,456.25 | 3,458.03 | 3,456.18 | 3,457.41 | 89,658.2K |
| 14:40 | 3,456.87 | 3,457.84 | 3,455.10 | 3,455.10 | 102,117.7K |
| 14:45 | 3,454.85 | 3,456.74 | 3,454.85 | 3,455.68 | 81,466.9K |
| 14:50 | 3,455.04 | 3,456.33 | 3,454.77 | 3,455.69 | 106,875.7K |
| 14:55 | 3,455.42 | 3,456.42 | 3,454.83 | 3,456.13 | 71,372.2K |
| 15:00 | 3,455.41 | 3,458.17 | 3,455.02 | 3,456.42 | 109,874.7K |
| 15:05 | 3,455.96 | 3,456.72 | 3,454.02 | 3,456.33 | 108,249.9K |
| 15:10 | 3,455.13 | 3,457.56 | 3,455.13 | 3,457.52 | 74,399.4K |
| 15:15 | 3,456.30 | 3,457.42 | 3,455.90 | 3,456.18 | 88,311.8K |
| 15:20 | 3,455.90 | 3,459.08 | 3,455.89 | 3,459.08 | 74,797.0K |
| 15:25 | 3,458.55 | 3,460.08 | 3,457.71 | 3,457.71 | 73,458.9K |
| 15:30 | 3,457.60 | 3,459.53 | 3,456.89 | 3,458.63 | 105,822.1K |
| 15:35 | 3,458.21 | 3,459.45 | 3,457.78 | 3,458.59 | 108,612.3K |
| 15:40 | 3,458.89 | 3,459.98 | 3,458.20 | 3,459.01 | 187,942.4K |
| 15:45 | 3,458.33 | 3,458.52 | 3,454.43 | 3,455.01 | 164,129.8K |
| 15:50 | 3,455.56 | 3,457.15 | 3,454.33 | 3,456.95 | 173,166.2K |
| 15:55 | 3,455.70 | 3,460.51 | 3,455.70 | 3,456.43 | 613,818.6K |