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 | 3,484.91 | 3,495.83 | 3,484.49 | 3,493.33 | 745,339.1K |
| 09:35 | 3,494.44 | 3,500.69 | 3,493.66 | 3,496.93 | 358,259.1K |
| 09:40 | 3,497.09 | 3,510.78 | 3,496.18 | 3,510.06 | 336,983.3K |
| 09:45 | 3,510.20 | 3,514.04 | 3,509.03 | 3,509.41 | 395,569.4K |
| 09:50 | 3,509.84 | 3,510.50 | 3,502.31 | 3,502.76 | 309,927.1K |
| 09:55 | 3,503.88 | 3,510.31 | 3,503.88 | 3,509.05 | 263,581.3K |
| 10:00 | 3,509.20 | 3,511.87 | 3,507.48 | 3,509.63 | 217,953.8K |
| 10:05 | 3,509.69 | 3,509.69 | 3,503.60 | 3,505.69 | 198,465.5K |
| 10:10 | 3,506.02 | 3,507.01 | 3,503.46 | 3,507.01 | 217,406.6K |
| 10:15 | 3,506.35 | 3,511.77 | 3,505.91 | 3,510.85 | 236,729.6K |
| 10:20 | 3,511.06 | 3,511.06 | 3,506.71 | 3,506.86 | 170,310.7K |
| 10:25 | 3,506.91 | 3,511.00 | 3,506.34 | 3,506.41 | 160,518.2K |
| 10:30 | 3,506.97 | 3,506.97 | 3,501.90 | 3,503.64 | 198,567.5K |
| 10:35 | 3,502.99 | 3,504.50 | 3,499.52 | 3,499.93 | 176,842.6K |
| 10:40 | 3,500.17 | 3,506.38 | 3,500.17 | 3,504.35 | 169,074.7K |
| 10:45 | 3,504.38 | 3,506.21 | 3,503.81 | 3,504.64 | 175,504.7K |
| 10:50 | 3,504.28 | 3,506.77 | 3,502.90 | 3,505.29 | 113,987.2K |
| 10:55 | 3,505.45 | 3,507.97 | 3,503.86 | 3,506.42 | 233,585.4K |
| 11:00 | 3,505.96 | 3,507.41 | 3,505.14 | 3,505.40 | 139,583.1K |
| 11:05 | 3,505.09 | 3,507.29 | 3,504.34 | 3,506.93 | 134,153.1K |
| 11:10 | 3,507.35 | 3,509.13 | 3,504.30 | 3,509.09 | 123,519.3K |
| 11:15 | 3,508.30 | 3,515.10 | 3,507.68 | 3,515.10 | 147,059.9K |
| 11:20 | 3,515.89 | 3,516.08 | 3,512.04 | 3,512.77 | 183,231.0K |
| 11:25 | 3,512.86 | 3,513.49 | 3,511.40 | 3,513.26 | 128,630.0K |
| 11:30 | 3,513.31 | 3,513.98 | 3,510.54 | 3,511.42 | 166,359.2K |
| 11:35 | 3,511.28 | 3,511.72 | 3,510.42 | 3,511.25 | 151,209.5K |
| 11:40 | 3,510.80 | 3,511.45 | 3,510.21 | 3,510.80 | 87,341.0K |
| 11:45 | 3,510.91 | 3,511.78 | 3,509.52 | 3,511.48 | 89,069.9K |
| 11:50 | 3,512.03 | 3,512.95 | 3,511.29 | 3,511.57 | 90,955.9K |
| 11:55 | 3,511.37 | 3,514.39 | 3,511.10 | 3,513.64 | 97,209.2K |
| 12:00 | 3,513.42 | 3,513.42 | 3,513.42 | 3,513.42 | 101.7K |
| 12:05 | 3,513.42 | 3,513.42 | 3,513.42 | 3,513.42 | 0.0K |
| 13:00 | 3,513.34 | 3,514.64 | 3,512.53 | 3,513.83 | 246,329.1K |
| 13:05 | 3,513.62 | 3,517.43 | 3,513.49 | 3,515.98 | 147,253.3K |
| 13:10 | 3,515.60 | 3,516.84 | 3,513.56 | 3,513.56 | 123,323.4K |
| 13:15 | 3,513.77 | 3,513.78 | 3,508.95 | 3,509.16 | 155,919.0K |
| 13:20 | 3,508.99 | 3,510.04 | 3,507.53 | 3,509.29 | 146,035.3K |
| 13:25 | 3,509.58 | 3,510.19 | 3,506.55 | 3,508.77 | 149,057.3K |
| 13:30 | 3,508.36 | 3,508.56 | 3,505.14 | 3,505.94 | 133,195.0K |
| 13:35 | 3,506.06 | 3,508.06 | 3,505.41 | 3,507.57 | 119,684.0K |
| 13:40 | 3,508.07 | 3,510.11 | 3,507.82 | 3,508.59 | 138,540.4K |
| 13:45 | 3,508.72 | 3,509.80 | 3,508.22 | 3,509.01 | 118,841.1K |
| 13:50 | 3,509.07 | 3,511.41 | 3,508.54 | 3,510.81 | 151,960.3K |
| 13:55 | 3,510.74 | 3,515.06 | 3,510.74 | 3,514.36 | 192,074.7K |
| 14:00 | 3,514.09 | 3,515.46 | 3,512.95 | 3,513.26 | 111,600.5K |
| 14:05 | 3,513.23 | 3,513.26 | 3,509.99 | 3,512.26 | 113,123.4K |
| 14:10 | 3,511.88 | 3,512.61 | 3,510.37 | 3,511.56 | 111,629.0K |
| 14:15 | 3,511.73 | 3,513.03 | 3,509.96 | 3,510.53 | 108,079.0K |
| 14:20 | 3,510.55 | 3,510.79 | 3,506.11 | 3,508.56 | 117,133.6K |
| 14:25 | 3,508.36 | 3,508.72 | 3,506.67 | 3,507.12 | 96,301.7K |
| 14:30 | 3,507.71 | 3,508.01 | 3,504.11 | 3,505.05 | 98,326.6K |
| 14:35 | 3,505.25 | 3,505.25 | 3,503.14 | 3,504.97 | 103,291.5K |
| 14:40 | 3,504.79 | 3,505.76 | 3,504.58 | 3,505.19 | 132,323.7K |
| 14:45 | 3,504.95 | 3,508.95 | 3,504.72 | 3,508.30 | 156,765.8K |
| 14:50 | 3,508.25 | 3,509.69 | 3,507.49 | 3,507.49 | 139,670.7K |
| 14:55 | 3,507.22 | 3,509.69 | 3,506.85 | 3,509.07 | 123,668.3K |
| 15:00 | 3,509.05 | 3,510.34 | 3,506.18 | 3,506.63 | 132,351.1K |
| 15:05 | 3,506.13 | 3,508.24 | 3,506.06 | 3,507.43 | 86,528.4K |
| 15:10 | 3,506.98 | 3,507.37 | 3,505.53 | 3,506.73 | 96,568.8K |
| 15:15 | 3,506.95 | 3,507.07 | 3,505.39 | 3,506.39 | 101,135.1K |
| 15:20 | 3,506.86 | 3,507.33 | 3,505.44 | 3,505.45 | 113,618.8K |
| 15:25 | 3,505.71 | 3,508.97 | 3,505.56 | 3,507.31 | 128,671.7K |
| 15:30 | 3,507.51 | 3,507.91 | 3,505.42 | 3,506.09 | 137,842.5K |
| 15:35 | 3,506.06 | 3,506.96 | 3,504.97 | 3,505.03 | 110,780.3K |
| 15:40 | 3,505.37 | 3,506.78 | 3,505.02 | 3,506.60 | 138,554.6K |
| 15:45 | 3,505.89 | 3,506.53 | 3,505.28 | 3,506.17 | 157,682.6K |
| 15:50 | 3,505.99 | 3,506.55 | 3,504.69 | 3,506.55 | 181,559.5K |
| 15:55 | 3,506.14 | 3,512.22 | 3,505.84 | 3,512.22 | 810,120.5K |