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 | 3,472.22 | 3,473.54 | 3,463.48 | 3,463.71 | 734,767.9K |
| 09:35 | 3,462.95 | 3,462.95 | 3,457.35 | 3,459.30 | 445,933.7K |
| 09:40 | 3,459.66 | 3,461.09 | 3,457.85 | 3,458.19 | 322,170.3K |
| 09:45 | 3,457.73 | 3,458.33 | 3,453.48 | 3,455.77 | 304,594.0K |
| 09:50 | 3,455.47 | 3,459.82 | 3,454.34 | 3,454.99 | 258,382.3K |
| 09:55 | 3,454.72 | 3,454.72 | 3,452.16 | 3,452.35 | 263,761.0K |
| 10:00 | 3,451.90 | 3,453.14 | 3,448.31 | 3,450.18 | 240,464.5K |
| 10:05 | 3,450.64 | 3,453.01 | 3,448.40 | 3,448.70 | 215,638.8K |
| 10:10 | 3,448.24 | 3,448.57 | 3,445.31 | 3,448.26 | 215,421.7K |
| 10:15 | 3,448.52 | 3,448.52 | 3,444.34 | 3,446.95 | 216,049.7K |
| 10:20 | 3,446.21 | 3,450.16 | 3,445.46 | 3,449.00 | 194,900.1K |
| 10:25 | 3,448.97 | 3,450.25 | 3,445.79 | 3,445.79 | 180,724.1K |
| 10:30 | 3,445.96 | 3,447.05 | 3,444.78 | 3,445.01 | 143,739.1K |
| 10:35 | 3,445.07 | 3,445.07 | 3,439.39 | 3,439.89 | 166,176.7K |
| 10:40 | 3,440.13 | 3,445.19 | 3,440.13 | 3,445.05 | 140,010.1K |
| 10:45 | 3,445.55 | 3,446.84 | 3,445.08 | 3,446.35 | 159,957.1K |
| 10:50 | 3,446.70 | 3,447.70 | 3,444.14 | 3,444.19 | 163,440.0K |
| 10:55 | 3,444.07 | 3,447.13 | 3,442.64 | 3,445.66 | 156,199.0K |
| 11:00 | 3,445.62 | 3,450.40 | 3,445.62 | 3,449.70 | 156,005.6K |
| 11:05 | 3,449.70 | 3,454.04 | 3,449.38 | 3,451.10 | 156,030.6K |
| 11:10 | 3,451.54 | 3,452.83 | 3,450.14 | 3,450.14 | 171,125.2K |
| 11:15 | 3,449.90 | 3,450.40 | 3,446.44 | 3,446.67 | 132,318.0K |
| 11:20 | 3,446.57 | 3,446.77 | 3,443.02 | 3,443.33 | 138,199.1K |
| 11:25 | 3,442.90 | 3,446.51 | 3,442.37 | 3,446.34 | 148,363.2K |
| 11:30 | 3,446.40 | 3,448.60 | 3,445.98 | 3,448.16 | 98,492.9K |
| 11:35 | 3,447.71 | 3,449.46 | 3,447.21 | 3,447.55 | 87,121.1K |
| 11:40 | 3,447.45 | 3,448.96 | 3,447.18 | 3,448.74 | 84,144.0K |
| 11:45 | 3,448.88 | 3,450.10 | 3,448.49 | 3,449.40 | 81,197.0K |
| 11:50 | 3,449.56 | 3,450.02 | 3,447.56 | 3,448.03 | 55,174.1K |
| 11:55 | 3,448.13 | 3,448.64 | 3,446.27 | 3,447.43 | 49,377.3K |
| 12:00 | 3,447.04 | 3,447.04 | 3,447.04 | 3,447.04 | 106.0K |
| 12:05 | 3,447.04 | 3,447.04 | 3,447.04 | 3,447.04 | 0.0K |
| 13:00 | 3,447.82 | 3,447.82 | 3,446.04 | 3,446.58 | 148,301.8K |
| 13:05 | 3,446.60 | 3,449.56 | 3,444.29 | 3,448.58 | 114,386.2K |
| 13:10 | 3,448.24 | 3,449.93 | 3,446.31 | 3,447.79 | 103,262.8K |
| 13:15 | 3,447.90 | 3,448.02 | 3,443.75 | 3,444.32 | 99,568.7K |
| 13:20 | 3,444.71 | 3,445.69 | 3,444.12 | 3,445.05 | 107,463.8K |
| 13:25 | 3,445.06 | 3,446.02 | 3,443.96 | 3,445.38 | 104,337.5K |
| 13:30 | 3,445.61 | 3,447.72 | 3,445.61 | 3,447.21 | 107,380.5K |
| 13:35 | 3,447.50 | 3,449.21 | 3,446.56 | 3,449.11 | 100,127.1K |
| 13:40 | 3,448.82 | 3,451.17 | 3,448.50 | 3,451.17 | 89,395.7K |
| 13:45 | 3,451.50 | 3,452.38 | 3,448.18 | 3,449.39 | 104,562.2K |
| 13:50 | 3,449.59 | 3,449.96 | 3,447.93 | 3,447.95 | 105,934.6K |
| 13:55 | 3,448.30 | 3,448.64 | 3,446.22 | 3,446.94 | 118,767.6K |
| 14:00 | 3,446.77 | 3,447.27 | 3,444.42 | 3,445.29 | 103,608.5K |
| 14:05 | 3,445.64 | 3,446.37 | 3,444.92 | 3,445.21 | 108,301.1K |
| 14:10 | 3,445.27 | 3,446.74 | 3,444.20 | 3,445.33 | 109,841.2K |
| 14:15 | 3,445.62 | 3,447.26 | 3,444.91 | 3,447.10 | 100,081.0K |
| 14:20 | 3,447.58 | 3,447.58 | 3,445.92 | 3,446.22 | 88,345.4K |
| 14:25 | 3,445.67 | 3,446.02 | 3,444.24 | 3,445.78 | 108,721.1K |
| 14:30 | 3,445.74 | 3,449.10 | 3,445.74 | 3,449.10 | 115,067.8K |
| 14:35 | 3,449.26 | 3,449.31 | 3,447.66 | 3,448.25 | 113,023.2K |
| 14:40 | 3,448.26 | 3,448.96 | 3,446.82 | 3,446.98 | 88,621.4K |
| 14:45 | 3,447.52 | 3,449.97 | 3,447.04 | 3,447.48 | 181,028.9K |
| 14:50 | 3,447.46 | 3,449.50 | 3,447.43 | 3,448.38 | 100,650.4K |
| 14:55 | 3,448.70 | 3,450.22 | 3,447.76 | 3,449.32 | 104,351.9K |
| 15:00 | 3,448.45 | 3,448.45 | 3,441.95 | 3,447.68 | 181,900.5K |
| 15:05 | 3,447.57 | 3,448.44 | 3,442.54 | 3,443.32 | 95,476.0K |
| 15:10 | 3,443.62 | 3,445.03 | 3,442.75 | 3,443.68 | 97,448.5K |
| 15:15 | 3,444.00 | 3,444.09 | 3,441.58 | 3,442.44 | 107,041.3K |
| 15:20 | 3,442.45 | 3,444.13 | 3,441.45 | 3,441.45 | 127,565.1K |
| 15:25 | 3,441.66 | 3,446.10 | 3,441.57 | 3,445.72 | 122,449.7K |
| 15:30 | 3,446.06 | 3,447.41 | 3,444.90 | 3,446.42 | 123,532.8K |
| 15:35 | 3,446.84 | 3,447.31 | 3,445.90 | 3,446.88 | 118,558.7K |
| 15:40 | 3,447.23 | 3,449.05 | 3,446.99 | 3,448.86 | 198,881.1K |
| 15:45 | 3,448.86 | 3,449.95 | 3,448.42 | 3,449.62 | 191,143.5K |
| 15:50 | 3,449.82 | 3,449.82 | 3,447.94 | 3,448.19 | 202,058.9K |
| 15:55 | 3,448.43 | 3,454.90 | 3,447.37 | 3,454.90 | 4,209,278.1K |