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 | 3,490.76 | 3,495.14 | 3,484.71 | 3,492.23 | 588,167.8K |
| 09:35 | 3,492.36 | 3,497.75 | 3,488.36 | 3,496.59 | 363,214.3K |
| 09:40 | 3,497.15 | 3,501.74 | 3,494.36 | 3,501.14 | 319,097.7K |
| 09:45 | 3,500.91 | 3,505.14 | 3,500.22 | 3,503.49 | 253,621.2K |
| 09:50 | 3,502.63 | 3,502.93 | 3,494.84 | 3,494.84 | 396,526.5K |
| 09:55 | 3,494.78 | 3,501.36 | 3,491.71 | 3,500.98 | 256,208.6K |
| 10:00 | 3,500.50 | 3,502.31 | 3,498.15 | 3,498.59 | 295,033.7K |
| 10:05 | 3,498.10 | 3,499.96 | 3,496.58 | 3,497.08 | 205,450.9K |
| 10:10 | 3,496.40 | 3,506.31 | 3,496.40 | 3,503.74 | 304,139.7K |
| 10:15 | 3,503.21 | 3,505.06 | 3,499.51 | 3,499.98 | 232,769.6K |
| 10:20 | 3,498.90 | 3,500.81 | 3,498.51 | 3,500.48 | 269,417.5K |
| 10:25 | 3,500.47 | 3,502.43 | 3,497.91 | 3,498.17 | 200,273.2K |
| 10:30 | 3,497.52 | 3,500.46 | 3,495.49 | 3,496.13 | 178,990.7K |
| 10:35 | 3,495.03 | 3,501.07 | 3,495.03 | 3,499.67 | 168,084.6K |
| 10:40 | 3,498.98 | 3,501.06 | 3,498.88 | 3,500.63 | 178,049.6K |
| 10:45 | 3,499.46 | 3,504.18 | 3,499.34 | 3,504.18 | 175,991.6K |
| 10:50 | 3,503.90 | 3,508.63 | 3,503.85 | 3,506.25 | 157,458.5K |
| 10:55 | 3,505.54 | 3,508.13 | 3,505.32 | 3,508.13 | 137,284.6K |
| 11:00 | 3,507.72 | 3,510.59 | 3,507.43 | 3,509.74 | 143,865.9K |
| 11:05 | 3,509.01 | 3,512.45 | 3,508.01 | 3,512.45 | 189,031.3K |
| 11:10 | 3,511.15 | 3,515.94 | 3,511.15 | 3,514.02 | 174,364.9K |
| 11:15 | 3,512.76 | 3,514.68 | 3,512.04 | 3,514.68 | 101,194.8K |
| 11:20 | 3,514.26 | 3,514.26 | 3,512.06 | 3,512.26 | 151,769.5K |
| 11:25 | 3,511.82 | 3,513.12 | 3,509.17 | 3,509.38 | 164,742.3K |
| 11:30 | 3,508.80 | 3,510.57 | 3,508.13 | 3,508.50 | 96,663.6K |
| 11:35 | 3,506.93 | 3,508.74 | 3,506.93 | 3,508.30 | 117,410.8K |
| 11:40 | 3,508.40 | 3,509.64 | 3,508.00 | 3,509.20 | 66,620.4K |
| 11:45 | 3,508.49 | 3,509.61 | 3,507.61 | 3,508.21 | 68,907.2K |
| 11:50 | 3,507.00 | 3,508.45 | 3,506.64 | 3,507.55 | 60,211.4K |
| 11:55 | 3,506.56 | 3,509.79 | 3,506.56 | 3,508.79 | 68,285.5K |
| 12:00 | 3,507.58 | 3,507.58 | 3,507.58 | 3,507.58 | 131.7K |
| 12:05 | 3,507.58 | 3,507.58 | 3,507.58 | 3,507.58 | 0.0K |
| 13:00 | 3,507.69 | 3,509.64 | 3,505.45 | 3,505.74 | 251,595.3K |
| 13:05 | 3,505.13 | 3,507.16 | 3,503.95 | 3,507.13 | 147,960.3K |
| 13:10 | 3,506.50 | 3,510.25 | 3,506.21 | 3,510.12 | 107,803.3K |
| 13:15 | 3,510.76 | 3,512.47 | 3,509.53 | 3,512.36 | 138,644.2K |
| 13:20 | 3,512.79 | 3,516.65 | 3,512.32 | 3,515.21 | 130,995.6K |
| 13:25 | 3,514.21 | 3,515.00 | 3,513.09 | 3,513.76 | 90,154.8K |
| 13:30 | 3,512.81 | 3,513.26 | 3,508.77 | 3,508.93 | 101,260.4K |
| 13:35 | 3,508.16 | 3,509.24 | 3,506.93 | 3,507.70 | 145,446.1K |
| 13:40 | 3,506.89 | 3,507.84 | 3,505.52 | 3,506.04 | 153,165.0K |
| 13:45 | 3,505.14 | 3,506.45 | 3,501.98 | 3,503.58 | 169,743.4K |
| 13:50 | 3,502.75 | 3,504.63 | 3,502.75 | 3,503.29 | 93,248.0K |
| 13:55 | 3,503.22 | 3,505.00 | 3,502.41 | 3,502.81 | 100,582.3K |
| 14:00 | 3,501.30 | 3,502.26 | 3,497.27 | 3,497.31 | 157,839.1K |
| 14:05 | 3,497.03 | 3,498.04 | 3,490.60 | 3,490.60 | 205,268.8K |
| 14:10 | 3,489.38 | 3,492.69 | 3,487.55 | 3,490.07 | 195,684.7K |
| 14:15 | 3,489.17 | 3,492.60 | 3,488.63 | 3,490.90 | 163,389.0K |
| 14:20 | 3,490.96 | 3,492.80 | 3,489.97 | 3,491.22 | 112,746.6K |
| 14:25 | 3,490.48 | 3,493.72 | 3,489.53 | 3,489.70 | 97,486.8K |
| 14:30 | 3,488.88 | 3,489.68 | 3,482.83 | 3,483.37 | 167,701.9K |
| 14:35 | 3,483.23 | 3,486.79 | 3,482.17 | 3,483.26 | 157,941.1K |
| 14:40 | 3,482.33 | 3,487.15 | 3,481.84 | 3,485.70 | 146,015.9K |
| 14:45 | 3,485.23 | 3,486.40 | 3,483.22 | 3,483.69 | 119,353.3K |
| 14:50 | 3,483.00 | 3,484.53 | 3,481.08 | 3,481.37 | 130,107.2K |
| 14:55 | 3,480.71 | 3,482.39 | 3,478.77 | 3,480.53 | 148,341.9K |
| 15:00 | 3,480.51 | 3,483.17 | 3,479.98 | 3,482.12 | 125,792.2K |
| 15:05 | 3,481.38 | 3,484.94 | 3,481.38 | 3,484.94 | 132,963.6K |
| 15:10 | 3,483.37 | 3,487.75 | 3,483.31 | 3,487.19 | 129,964.2K |
| 15:15 | 3,486.60 | 3,487.09 | 3,485.49 | 3,486.81 | 92,281.2K |
| 15:20 | 3,485.75 | 3,487.21 | 3,485.75 | 3,486.52 | 105,172.4K |
| 15:25 | 3,485.73 | 3,488.65 | 3,485.73 | 3,488.40 | 96,683.8K |
| 15:30 | 3,487.65 | 3,488.12 | 3,483.97 | 3,484.06 | 112,337.3K |
| 15:35 | 3,483.71 | 3,485.41 | 3,483.04 | 3,484.93 | 145,206.2K |
| 15:40 | 3,484.85 | 3,486.47 | 3,483.37 | 3,484.55 | 157,889.4K |
| 15:45 | 3,484.27 | 3,485.55 | 3,482.27 | 3,485.05 | 169,907.2K |
| 15:50 | 3,484.45 | 3,486.91 | 3,483.86 | 3,486.91 | 231,069.2K |
| 15:55 | 3,486.44 | 3,495.32 | 3,486.44 | 3,495.32 | 575,603.3K |