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 | 3,512.13 | 3,517.63 | 3,506.57 | 3,509.98 | 695,725.7K |
| 09:35 | 3,510.28 | 3,513.65 | 3,507.59 | 3,507.59 | 449,937.6K |
| 09:40 | 3,508.30 | 3,510.38 | 3,504.31 | 3,504.84 | 292,593.9K |
| 09:45 | 3,505.91 | 3,510.17 | 3,499.56 | 3,500.15 | 256,290.3K |
| 09:50 | 3,499.68 | 3,507.71 | 3,499.02 | 3,507.62 | 256,104.9K |
| 09:55 | 3,507.39 | 3,513.80 | 3,506.33 | 3,513.18 | 196,496.1K |
| 10:00 | 3,513.28 | 3,514.86 | 3,507.32 | 3,507.60 | 160,104.6K |
| 10:05 | 3,507.75 | 3,511.88 | 3,507.19 | 3,511.88 | 135,573.6K |
| 10:10 | 3,511.50 | 3,511.95 | 3,506.65 | 3,507.65 | 175,200.1K |
| 10:15 | 3,507.42 | 3,507.81 | 3,504.98 | 3,506.14 | 147,489.8K |
| 10:20 | 3,506.25 | 3,507.79 | 3,505.00 | 3,507.29 | 159,179.5K |
| 10:25 | 3,508.10 | 3,511.86 | 3,507.58 | 3,510.07 | 147,209.7K |
| 10:30 | 3,510.00 | 3,513.74 | 3,509.85 | 3,512.00 | 152,478.8K |
| 10:35 | 3,511.84 | 3,512.40 | 3,509.56 | 3,511.24 | 172,872.0K |
| 10:40 | 3,511.10 | 3,514.56 | 3,510.57 | 3,514.56 | 125,856.9K |
| 10:45 | 3,514.76 | 3,515.37 | 3,510.01 | 3,510.01 | 152,837.1K |
| 10:50 | 3,510.20 | 3,510.31 | 3,501.07 | 3,501.20 | 200,925.1K |
| 10:55 | 3,501.23 | 3,501.57 | 3,494.26 | 3,494.80 | 197,555.6K |
| 11:00 | 3,494.50 | 3,496.90 | 3,494.26 | 3,496.18 | 167,412.0K |
| 11:05 | 3,496.05 | 3,503.15 | 3,495.58 | 3,501.52 | 203,416.7K |
| 11:10 | 3,501.31 | 3,505.93 | 3,501.31 | 3,505.37 | 138,895.6K |
| 11:15 | 3,505.51 | 3,511.14 | 3,505.20 | 3,510.28 | 150,443.6K |
| 11:20 | 3,510.26 | 3,513.52 | 3,509.13 | 3,513.23 | 143,379.8K |
| 11:25 | 3,513.86 | 3,514.07 | 3,510.99 | 3,513.10 | 118,635.2K |
| 11:30 | 3,512.73 | 3,513.18 | 3,509.10 | 3,509.59 | 64,433.0K |
| 11:35 | 3,510.08 | 3,510.27 | 3,508.52 | 3,508.79 | 67,661.2K |
| 11:40 | 3,508.64 | 3,509.17 | 3,506.76 | 3,507.72 | 65,374.8K |
| 11:45 | 3,507.54 | 3,508.24 | 3,505.29 | 3,505.69 | 76,754.0K |
| 11:50 | 3,505.30 | 3,505.64 | 3,503.54 | 3,504.87 | 65,594.9K |
| 11:55 | 3,504.70 | 3,506.65 | 3,504.55 | 3,506.57 | 43,789.5K |
| 12:00 | 3,506.83 | 3,506.83 | 3,506.83 | 3,506.83 | 79.7K |
| 12:05 | 3,506.83 | 3,506.83 | 3,506.83 | 3,506.83 | 0.0K |
| 13:00 | 3,504.60 | 3,504.60 | 3,494.45 | 3,495.43 | 251,560.2K |
| 13:05 | 3,495.60 | 3,501.16 | 3,495.18 | 3,499.83 | 171,257.5K |
| 13:10 | 3,499.67 | 3,500.91 | 3,494.67 | 3,494.87 | 121,793.6K |
| 13:15 | 3,494.55 | 3,496.11 | 3,493.68 | 3,494.27 | 163,538.4K |
| 13:20 | 3,494.58 | 3,498.14 | 3,492.32 | 3,497.61 | 144,904.2K |
| 13:25 | 3,497.66 | 3,499.70 | 3,496.65 | 3,498.90 | 144,088.5K |
| 13:30 | 3,498.68 | 3,501.14 | 3,498.42 | 3,500.27 | 113,962.2K |
| 13:35 | 3,500.04 | 3,501.40 | 3,499.58 | 3,500.50 | 116,944.9K |
| 13:40 | 3,499.77 | 3,500.45 | 3,497.72 | 3,498.01 | 112,651.6K |
| 13:45 | 3,497.95 | 3,498.56 | 3,496.83 | 3,497.02 | 140,983.2K |
| 13:50 | 3,497.34 | 3,499.59 | 3,496.40 | 3,499.48 | 110,262.5K |
| 13:55 | 3,499.45 | 3,502.89 | 3,499.31 | 3,502.17 | 139,111.8K |
| 14:00 | 3,501.87 | 3,502.75 | 3,499.76 | 3,499.96 | 97,342.3K |
| 14:05 | 3,499.90 | 3,500.85 | 3,497.73 | 3,498.22 | 111,172.8K |
| 14:10 | 3,497.76 | 3,498.98 | 3,497.23 | 3,497.43 | 114,983.3K |
| 14:15 | 3,496.89 | 3,496.89 | 3,493.55 | 3,493.93 | 161,716.8K |
| 14:20 | 3,493.61 | 3,497.43 | 3,493.61 | 3,496.95 | 106,761.9K |
| 14:25 | 3,496.65 | 3,496.65 | 3,491.30 | 3,491.30 | 135,697.8K |
| 14:30 | 3,492.19 | 3,493.02 | 3,490.63 | 3,492.23 | 148,055.3K |
| 14:35 | 3,492.16 | 3,492.90 | 3,491.05 | 3,491.08 | 115,148.3K |
| 14:40 | 3,490.13 | 3,490.64 | 3,488.51 | 3,489.55 | 107,800.4K |
| 14:45 | 3,490.08 | 3,490.08 | 3,486.99 | 3,486.99 | 110,406.4K |
| 14:50 | 3,487.12 | 3,487.66 | 3,485.83 | 3,487.63 | 115,584.3K |
| 14:55 | 3,486.92 | 3,488.24 | 3,486.32 | 3,487.01 | 122,972.9K |
| 15:00 | 3,487.04 | 3,490.60 | 3,485.71 | 3,490.17 | 128,786.1K |
| 15:05 | 3,489.35 | 3,490.94 | 3,486.22 | 3,486.22 | 132,134.1K |
| 15:10 | 3,486.23 | 3,486.84 | 3,481.98 | 3,482.12 | 140,108.7K |
| 15:15 | 3,482.13 | 3,482.53 | 3,479.18 | 3,479.62 | 155,488.3K |
| 15:20 | 3,479.93 | 3,483.76 | 3,479.70 | 3,482.41 | 135,908.0K |
| 15:25 | 3,482.60 | 3,484.20 | 3,482.09 | 3,482.52 | 95,244.8K |
| 15:30 | 3,482.31 | 3,483.22 | 3,477.51 | 3,478.30 | 131,601.8K |
| 15:35 | 3,478.01 | 3,480.24 | 3,477.38 | 3,479.76 | 142,122.1K |
| 15:40 | 3,479.59 | 3,484.19 | 3,479.46 | 3,484.11 | 151,168.3K |
| 15:45 | 3,483.99 | 3,485.17 | 3,482.46 | 3,484.04 | 152,866.2K |
| 15:50 | 3,483.93 | 3,485.61 | 3,482.82 | 3,485.35 | 180,711.1K |
| 15:55 | 3,485.48 | 3,488.82 | 3,484.52 | 3,488.82 | 545,597.2K |