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 | 3,476.55 | 3,481.64 | 3,476.55 | 3,479.98 | 527,828.8K |
| 09:35 | 3,480.47 | 3,482.13 | 3,477.67 | 3,478.46 | 329,340.8K |
| 09:40 | 3,478.76 | 3,478.76 | 3,471.26 | 3,472.55 | 246,357.9K |
| 09:45 | 3,471.76 | 3,472.26 | 3,468.52 | 3,470.42 | 254,447.4K |
| 09:50 | 3,470.23 | 3,474.44 | 3,468.30 | 3,474.44 | 212,172.0K |
| 09:55 | 3,473.71 | 3,473.86 | 3,469.89 | 3,472.83 | 189,897.7K |
| 10:00 | 3,472.62 | 3,472.62 | 3,463.24 | 3,463.24 | 215,798.8K |
| 10:05 | 3,463.58 | 3,463.58 | 3,458.44 | 3,462.83 | 173,335.4K |
| 10:10 | 3,462.74 | 3,464.93 | 3,459.28 | 3,460.03 | 160,764.6K |
| 10:15 | 3,460.20 | 3,460.60 | 3,455.47 | 3,455.55 | 175,291.6K |
| 10:20 | 3,455.68 | 3,458.97 | 3,455.03 | 3,455.90 | 157,616.7K |
| 10:25 | 3,455.37 | 3,458.12 | 3,454.39 | 3,454.59 | 153,179.9K |
| 10:30 | 3,454.96 | 3,456.83 | 3,453.69 | 3,456.26 | 125,457.9K |
| 10:35 | 3,456.71 | 3,459.07 | 3,456.30 | 3,457.69 | 115,506.7K |
| 10:40 | 3,457.92 | 3,461.43 | 3,456.80 | 3,461.06 | 105,538.9K |
| 10:45 | 3,461.05 | 3,461.51 | 3,458.14 | 3,460.15 | 93,776.4K |
| 10:50 | 3,460.57 | 3,463.61 | 3,460.16 | 3,460.57 | 147,834.8K |
| 10:55 | 3,460.72 | 3,461.29 | 3,456.80 | 3,458.33 | 88,417.4K |
| 11:00 | 3,458.27 | 3,458.83 | 3,453.76 | 3,453.99 | 101,093.7K |
| 11:05 | 3,453.89 | 3,455.96 | 3,452.75 | 3,454.20 | 113,700.7K |
| 11:10 | 3,454.00 | 3,456.61 | 3,453.32 | 3,453.89 | 86,757.1K |
| 11:15 | 3,453.84 | 3,454.99 | 3,451.56 | 3,451.56 | 79,896.0K |
| 11:20 | 3,451.72 | 3,453.67 | 3,449.48 | 3,453.04 | 106,604.1K |
| 11:25 | 3,453.43 | 3,453.63 | 3,451.46 | 3,453.30 | 62,784.8K |
| 11:30 | 3,453.01 | 3,453.84 | 3,450.88 | 3,451.09 | 61,698.5K |
| 11:35 | 3,451.26 | 3,451.99 | 3,449.73 | 3,450.87 | 54,345.7K |
| 11:40 | 3,450.85 | 3,450.98 | 3,448.54 | 3,448.66 | 53,553.8K |
| 11:45 | 3,448.57 | 3,450.31 | 3,447.35 | 3,449.67 | 104,489.8K |
| 11:50 | 3,450.45 | 3,450.45 | 3,448.09 | 3,450.02 | 49,446.3K |
| 11:55 | 3,450.36 | 3,452.90 | 3,449.78 | 3,451.70 | 63,921.5K |
| 12:00 | 3,451.73 | 3,451.73 | 3,451.73 | 3,451.73 | 296.5K |
| 12:05 | 3,451.73 | 3,451.73 | 3,451.73 | 3,451.73 | 0.0K |
| 13:00 | 3,450.42 | 3,450.46 | 3,446.57 | 3,450.05 | 155,118.0K |
| 13:05 | 3,450.09 | 3,453.60 | 3,448.54 | 3,453.60 | 138,305.8K |
| 13:10 | 3,453.39 | 3,456.15 | 3,451.98 | 3,455.99 | 145,539.0K |
| 13:15 | 3,455.93 | 3,457.60 | 3,454.43 | 3,457.21 | 176,185.2K |
| 13:20 | 3,457.09 | 3,457.78 | 3,454.66 | 3,457.00 | 127,167.6K |
| 13:25 | 3,457.00 | 3,457.00 | 3,454.77 | 3,455.22 | 88,504.7K |
| 13:30 | 3,456.10 | 3,457.64 | 3,454.29 | 3,454.51 | 113,991.7K |
| 13:35 | 3,454.50 | 3,455.12 | 3,450.19 | 3,450.27 | 134,389.1K |
| 13:40 | 3,449.84 | 3,450.59 | 3,448.50 | 3,448.96 | 115,262.4K |
| 13:45 | 3,449.00 | 3,449.11 | 3,443.62 | 3,443.91 | 134,935.0K |
| 13:50 | 3,443.93 | 3,447.73 | 3,443.93 | 3,447.62 | 112,986.3K |
| 13:55 | 3,447.84 | 3,449.45 | 3,447.05 | 3,449.45 | 110,833.1K |
| 14:00 | 3,449.12 | 3,450.10 | 3,443.29 | 3,444.64 | 102,996.9K |
| 14:05 | 3,444.19 | 3,445.40 | 3,443.84 | 3,444.20 | 92,204.2K |
| 14:10 | 3,444.69 | 3,446.35 | 3,444.41 | 3,445.14 | 101,200.1K |
| 14:15 | 3,445.21 | 3,445.36 | 3,441.16 | 3,445.06 | 103,065.8K |
| 14:20 | 3,444.96 | 3,446.06 | 3,443.71 | 3,445.09 | 103,310.7K |
| 14:25 | 3,445.61 | 3,448.20 | 3,444.71 | 3,446.95 | 103,450.4K |
| 14:30 | 3,447.53 | 3,448.24 | 3,446.61 | 3,447.90 | 75,567.6K |
| 14:35 | 3,447.35 | 3,449.30 | 3,445.58 | 3,445.62 | 81,863.0K |
| 14:40 | 3,445.45 | 3,446.02 | 3,444.49 | 3,444.49 | 82,910.0K |
| 14:45 | 3,444.72 | 3,447.50 | 3,444.44 | 3,447.50 | 81,664.3K |
| 14:50 | 3,447.42 | 3,447.95 | 3,446.20 | 3,447.64 | 81,728.1K |
| 14:55 | 3,447.32 | 3,447.60 | 3,446.23 | 3,446.67 | 130,311.9K |
| 15:00 | 3,446.94 | 3,454.24 | 3,446.94 | 3,454.24 | 117,085.4K |
| 15:05 | 3,454.18 | 3,455.44 | 3,452.96 | 3,453.47 | 91,369.1K |
| 15:10 | 3,453.54 | 3,453.58 | 3,451.26 | 3,452.71 | 85,371.1K |
| 15:15 | 3,452.40 | 3,452.87 | 3,450.12 | 3,450.98 | 102,402.5K |
| 15:20 | 3,451.13 | 3,452.18 | 3,449.86 | 3,451.61 | 76,089.4K |
| 15:25 | 3,451.43 | 3,452.10 | 3,449.79 | 3,449.84 | 102,619.2K |
| 15:30 | 3,449.29 | 3,449.91 | 3,448.69 | 3,448.76 | 88,318.0K |
| 15:35 | 3,448.96 | 3,449.97 | 3,448.25 | 3,448.53 | 92,845.4K |
| 15:40 | 3,448.60 | 3,451.52 | 3,448.41 | 3,451.38 | 104,372.3K |
| 15:45 | 3,450.69 | 3,452.20 | 3,449.77 | 3,451.99 | 142,698.5K |
| 15:50 | 3,451.95 | 3,452.22 | 3,449.54 | 3,449.95 | 138,019.7K |
| 15:55 | 3,449.67 | 3,452.85 | 3,448.79 | 3,452.85 | 634,243.3K |