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 | 3,536.60 | 3,545.75 | 3,536.60 | 3,541.12 | 758,221.8K |
| 09:35 | 3,540.44 | 3,540.44 | 3,533.05 | 3,535.89 | 410,378.8K |
| 09:40 | 3,535.98 | 3,541.30 | 3,533.42 | 3,541.10 | 335,136.7K |
| 09:45 | 3,541.50 | 3,545.74 | 3,541.46 | 3,545.16 | 385,602.9K |
| 09:50 | 3,545.46 | 3,549.21 | 3,542.33 | 3,545.49 | 409,198.1K |
| 09:55 | 3,544.56 | 3,544.97 | 3,538.17 | 3,539.30 | 285,176.4K |
| 10:00 | 3,539.37 | 3,543.96 | 3,535.18 | 3,543.96 | 249,250.7K |
| 10:05 | 3,543.83 | 3,545.33 | 3,541.93 | 3,544.24 | 255,474.1K |
| 10:10 | 3,543.98 | 3,546.86 | 3,541.51 | 3,545.37 | 267,452.0K |
| 10:15 | 3,544.58 | 3,544.67 | 3,538.62 | 3,539.66 | 199,747.5K |
| 10:20 | 3,540.11 | 3,541.93 | 3,537.75 | 3,541.79 | 180,342.5K |
| 10:25 | 3,542.04 | 3,543.30 | 3,536.90 | 3,536.90 | 191,116.1K |
| 10:30 | 3,536.82 | 3,543.77 | 3,536.00 | 3,543.50 | 180,033.2K |
| 10:35 | 3,544.82 | 3,544.82 | 3,535.84 | 3,535.84 | 212,796.4K |
| 10:40 | 3,536.00 | 3,536.29 | 3,531.89 | 3,535.86 | 205,025.6K |
| 10:45 | 3,536.29 | 3,537.54 | 3,534.28 | 3,536.00 | 133,575.3K |
| 10:50 | 3,536.50 | 3,540.00 | 3,535.59 | 3,538.04 | 120,817.0K |
| 10:55 | 3,538.11 | 3,540.21 | 3,536.94 | 3,540.20 | 143,324.6K |
| 11:00 | 3,539.76 | 3,543.72 | 3,539.58 | 3,539.90 | 150,365.7K |
| 11:05 | 3,539.84 | 3,541.23 | 3,538.14 | 3,539.20 | 130,870.8K |
| 11:10 | 3,539.04 | 3,540.91 | 3,538.32 | 3,538.94 | 152,600.4K |
| 11:15 | 3,538.97 | 3,539.16 | 3,535.84 | 3,537.54 | 112,658.1K |
| 11:20 | 3,537.60 | 3,537.81 | 3,534.53 | 3,535.65 | 123,166.3K |
| 11:25 | 3,535.44 | 3,537.27 | 3,535.24 | 3,536.67 | 120,311.8K |
| 11:30 | 3,536.34 | 3,536.34 | 3,529.08 | 3,531.08 | 116,121.1K |
| 11:35 | 3,530.66 | 3,531.52 | 3,526.21 | 3,526.58 | 81,349.9K |
| 11:40 | 3,526.36 | 3,527.81 | 3,525.39 | 3,525.39 | 65,973.1K |
| 11:45 | 3,525.87 | 3,526.14 | 3,523.37 | 3,525.49 | 76,746.2K |
| 11:50 | 3,525.15 | 3,526.32 | 3,524.14 | 3,524.39 | 55,921.7K |
| 11:55 | 3,523.91 | 3,524.80 | 3,522.52 | 3,523.92 | 59,219.8K |
| 12:00 | 3,523.87 | 3,523.87 | 3,523.87 | 3,523.87 | 527.7K |
| 12:05 | 3,523.87 | 3,523.87 | 3,523.87 | 3,523.87 | 0.0K |
| 13:00 | 3,523.78 | 3,525.79 | 3,522.17 | 3,523.81 | 177,768.8K |
| 13:05 | 3,523.84 | 3,525.08 | 3,519.85 | 3,520.57 | 129,492.2K |
| 13:10 | 3,520.55 | 3,524.51 | 3,519.14 | 3,524.33 | 103,628.3K |
| 13:15 | 3,524.11 | 3,524.72 | 3,522.81 | 3,524.61 | 110,301.4K |
| 13:20 | 3,524.37 | 3,528.49 | 3,524.12 | 3,527.31 | 112,463.8K |
| 13:25 | 3,527.44 | 3,529.53 | 3,525.86 | 3,528.45 | 179,215.9K |
| 13:30 | 3,528.08 | 3,528.89 | 3,527.01 | 3,528.08 | 109,379.2K |
| 13:35 | 3,528.51 | 3,528.85 | 3,524.42 | 3,524.60 | 121,855.3K |
| 13:40 | 3,525.20 | 3,527.13 | 3,523.87 | 3,526.16 | 123,065.9K |
| 13:45 | 3,525.77 | 3,526.34 | 3,524.48 | 3,524.59 | 139,870.5K |
| 13:50 | 3,524.54 | 3,524.84 | 3,521.89 | 3,522.00 | 165,381.6K |
| 13:55 | 3,522.18 | 3,524.61 | 3,519.09 | 3,524.61 | 159,427.7K |
| 14:00 | 3,523.79 | 3,525.74 | 3,522.72 | 3,524.83 | 159,543.1K |
| 14:05 | 3,523.89 | 3,527.14 | 3,522.96 | 3,525.79 | 142,734.0K |
| 14:10 | 3,525.72 | 3,525.72 | 3,522.86 | 3,523.08 | 126,361.0K |
| 14:15 | 3,523.43 | 3,526.14 | 3,523.23 | 3,525.63 | 107,517.0K |
| 14:20 | 3,525.77 | 3,527.48 | 3,525.01 | 3,526.95 | 125,562.9K |
| 14:25 | 3,526.64 | 3,528.41 | 3,526.48 | 3,528.21 | 118,552.5K |
| 14:30 | 3,528.05 | 3,529.58 | 3,527.40 | 3,528.47 | 133,320.9K |
| 14:35 | 3,529.33 | 3,531.16 | 3,528.90 | 3,531.01 | 130,495.9K |
| 14:40 | 3,530.67 | 3,531.04 | 3,528.60 | 3,528.93 | 137,935.7K |
| 14:45 | 3,529.00 | 3,532.01 | 3,528.76 | 3,531.47 | 153,256.8K |
| 14:50 | 3,531.64 | 3,532.38 | 3,530.90 | 3,531.50 | 103,013.0K |
| 14:55 | 3,532.04 | 3,534.09 | 3,531.60 | 3,533.73 | 127,541.4K |
| 15:00 | 3,533.74 | 3,539.83 | 3,533.04 | 3,537.57 | 152,796.0K |
| 15:05 | 3,537.40 | 3,539.26 | 3,535.48 | 3,537.69 | 106,193.1K |
| 15:10 | 3,538.14 | 3,539.06 | 3,537.43 | 3,537.71 | 104,959.4K |
| 15:15 | 3,537.34 | 3,537.55 | 3,535.09 | 3,535.77 | 91,393.8K |
| 15:20 | 3,535.64 | 3,535.88 | 3,533.59 | 3,533.75 | 96,114.2K |
| 15:25 | 3,533.90 | 3,535.70 | 3,533.26 | 3,535.70 | 97,215.9K |
| 15:30 | 3,535.78 | 3,541.28 | 3,535.22 | 3,537.44 | 169,307.8K |
| 15:35 | 3,537.87 | 3,538.84 | 3,535.28 | 3,536.34 | 116,741.7K |
| 15:40 | 3,536.64 | 3,536.87 | 3,535.09 | 3,536.24 | 131,294.6K |
| 15:45 | 3,536.28 | 3,537.10 | 3,535.08 | 3,536.10 | 160,719.1K |
| 15:50 | 3,536.45 | 3,537.46 | 3,535.45 | 3,537.46 | 187,322.9K |
| 15:55 | 3,537.78 | 3,543.11 | 3,536.81 | 3,543.11 | 640,351.0K |