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 | 3,448.47 | 3,460.50 | 3,442.52 | 3,460.14 | 498,262.3K |
| 09:35 | 3,460.23 | 3,460.99 | 3,454.40 | 3,454.40 | 318,883.0K |
| 09:40 | 3,454.07 | 3,459.25 | 3,451.95 | 3,457.11 | 287,731.6K |
| 09:45 | 3,457.29 | 3,464.27 | 3,457.23 | 3,462.14 | 256,888.4K |
| 09:50 | 3,461.73 | 3,466.70 | 3,461.73 | 3,466.09 | 294,125.4K |
| 09:55 | 3,465.72 | 3,465.72 | 3,459.83 | 3,463.32 | 255,772.5K |
| 10:00 | 3,463.63 | 3,464.59 | 3,460.68 | 3,462.55 | 214,600.2K |
| 10:05 | 3,462.46 | 3,467.82 | 3,459.98 | 3,467.51 | 190,682.4K |
| 10:10 | 3,467.76 | 3,469.72 | 3,466.19 | 3,469.72 | 207,108.9K |
| 10:15 | 3,469.61 | 3,469.89 | 3,465.73 | 3,466.37 | 168,864.6K |
| 10:20 | 3,465.98 | 3,465.98 | 3,460.47 | 3,461.12 | 170,864.8K |
| 10:25 | 3,461.09 | 3,462.80 | 3,458.20 | 3,461.46 | 183,825.0K |
| 10:30 | 3,461.86 | 3,464.29 | 3,461.44 | 3,462.91 | 154,869.2K |
| 10:35 | 3,462.42 | 3,464.04 | 3,458.20 | 3,458.26 | 135,548.3K |
| 10:40 | 3,458.71 | 3,460.50 | 3,452.84 | 3,452.84 | 184,526.5K |
| 10:45 | 3,453.00 | 3,454.07 | 3,450.67 | 3,453.87 | 150,041.0K |
| 10:50 | 3,453.57 | 3,456.00 | 3,453.34 | 3,454.81 | 141,622.1K |
| 10:55 | 3,455.06 | 3,455.21 | 3,447.27 | 3,447.95 | 127,869.7K |
| 11:00 | 3,448.93 | 3,452.98 | 3,447.48 | 3,449.86 | 113,738.9K |
| 11:05 | 3,450.09 | 3,452.82 | 3,448.56 | 3,451.41 | 124,540.2K |
| 11:10 | 3,451.40 | 3,452.38 | 3,449.25 | 3,451.87 | 105,061.3K |
| 11:15 | 3,451.48 | 3,452.42 | 3,448.60 | 3,450.72 | 97,810.2K |
| 11:20 | 3,450.88 | 3,451.77 | 3,444.30 | 3,444.30 | 135,870.6K |
| 11:25 | 3,444.00 | 3,444.68 | 3,441.58 | 3,444.67 | 141,303.7K |
| 11:30 | 3,444.54 | 3,447.26 | 3,444.36 | 3,447.26 | 78,169.0K |
| 11:35 | 3,447.54 | 3,451.57 | 3,446.67 | 3,450.16 | 60,135.9K |
| 11:40 | 3,448.70 | 3,450.34 | 3,447.59 | 3,447.96 | 52,451.3K |
| 11:45 | 3,447.01 | 3,449.61 | 3,446.92 | 3,449.14 | 63,838.2K |
| 11:50 | 3,449.10 | 3,451.54 | 3,448.34 | 3,451.08 | 49,269.9K |
| 11:55 | 3,451.54 | 3,452.41 | 3,449.82 | 3,452.01 | 46,041.6K |
| 12:00 | 3,452.43 | 3,452.43 | 3,452.43 | 3,452.43 | 80.5K |
| 12:05 | 3,452.43 | 3,452.43 | 3,452.43 | 3,452.43 | 0.0K |
| 13:00 | 3,452.03 | 3,453.09 | 3,449.69 | 3,450.41 | 165,114.8K |
| 13:05 | 3,450.98 | 3,455.72 | 3,449.80 | 3,451.93 | 132,782.1K |
| 13:10 | 3,451.94 | 3,455.41 | 3,451.80 | 3,453.07 | 104,439.6K |
| 13:15 | 3,452.43 | 3,452.43 | 3,448.86 | 3,449.46 | 156,660.4K |
| 13:20 | 3,448.69 | 3,451.42 | 3,448.69 | 3,451.42 | 104,635.0K |
| 13:25 | 3,451.21 | 3,451.24 | 3,449.32 | 3,450.89 | 118,697.5K |
| 13:30 | 3,450.81 | 3,455.32 | 3,450.27 | 3,451.55 | 144,303.7K |
| 13:35 | 3,451.07 | 3,454.76 | 3,451.07 | 3,453.71 | 115,134.4K |
| 13:40 | 3,454.95 | 3,459.73 | 3,454.73 | 3,458.12 | 132,523.1K |
| 13:45 | 3,457.80 | 3,457.92 | 3,454.27 | 3,454.84 | 93,876.0K |
| 13:50 | 3,454.80 | 3,460.08 | 3,454.43 | 3,460.08 | 105,675.6K |
| 13:55 | 3,460.81 | 3,465.73 | 3,460.09 | 3,465.22 | 120,124.3K |
| 14:00 | 3,465.45 | 3,468.55 | 3,465.39 | 3,467.75 | 126,900.5K |
| 14:05 | 3,467.86 | 3,468.56 | 3,466.01 | 3,466.69 | 100,907.5K |
| 14:10 | 3,466.72 | 3,469.77 | 3,466.57 | 3,469.66 | 101,741.2K |
| 14:15 | 3,469.78 | 3,475.50 | 3,469.78 | 3,475.30 | 140,770.1K |
| 14:20 | 3,475.49 | 3,475.65 | 3,470.72 | 3,471.06 | 120,854.2K |
| 14:25 | 3,471.08 | 3,471.79 | 3,468.95 | 3,469.41 | 102,004.1K |
| 14:30 | 3,469.54 | 3,469.70 | 3,465.08 | 3,465.91 | 120,461.7K |
| 14:35 | 3,466.35 | 3,468.29 | 3,465.28 | 3,467.49 | 85,095.4K |
| 14:40 | 3,467.49 | 3,469.41 | 3,467.49 | 3,468.81 | 82,282.8K |
| 14:45 | 3,468.57 | 3,472.28 | 3,468.38 | 3,469.92 | 116,179.1K |
| 14:50 | 3,470.05 | 3,470.77 | 3,468.04 | 3,468.58 | 89,561.2K |
| 14:55 | 3,468.84 | 3,469.78 | 3,466.79 | 3,468.78 | 77,063.5K |
| 15:00 | 3,468.76 | 3,469.66 | 3,466.95 | 3,468.43 | 107,380.3K |
| 15:05 | 3,468.59 | 3,471.42 | 3,468.12 | 3,469.14 | 99,091.2K |
| 15:10 | 3,469.84 | 3,470.54 | 3,467.66 | 3,470.10 | 92,566.0K |
| 15:15 | 3,470.22 | 3,472.03 | 3,469.53 | 3,470.28 | 92,265.4K |
| 15:20 | 3,470.86 | 3,470.86 | 3,468.56 | 3,469.11 | 85,128.9K |
| 15:25 | 3,468.90 | 3,469.98 | 3,467.69 | 3,468.72 | 88,985.9K |
| 15:30 | 3,468.77 | 3,471.14 | 3,468.10 | 3,468.85 | 100,902.2K |
| 15:35 | 3,468.61 | 3,470.98 | 3,468.60 | 3,470.92 | 113,286.0K |
| 15:40 | 3,470.63 | 3,472.49 | 3,470.63 | 3,471.32 | 138,345.2K |
| 15:45 | 3,471.17 | 3,472.01 | 3,470.20 | 3,470.64 | 132,655.3K |
| 15:50 | 3,471.46 | 3,471.97 | 3,470.23 | 3,471.32 | 170,507.4K |
| 15:55 | 3,471.46 | 3,474.83 | 3,470.52 | 3,470.52 | 553,907.5K |