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 | 3,545.11 | 3,546.50 | 3,534.18 | 3,535.93 | 565,799.1K |
| 09:35 | 3,536.25 | 3,537.44 | 3,532.20 | 3,536.17 | 363,133.9K |
| 09:40 | 3,535.61 | 3,548.05 | 3,535.61 | 3,544.43 | 359,651.9K |
| 09:45 | 3,544.85 | 3,544.85 | 3,537.73 | 3,540.23 | 307,132.5K |
| 09:50 | 3,540.17 | 3,540.72 | 3,534.67 | 3,536.95 | 452,244.6K |
| 09:55 | 3,537.13 | 3,539.83 | 3,535.96 | 3,537.15 | 270,860.3K |
| 10:00 | 3,537.84 | 3,538.97 | 3,530.54 | 3,531.52 | 247,194.4K |
| 10:05 | 3,531.01 | 3,532.56 | 3,530.14 | 3,530.40 | 226,075.1K |
| 10:10 | 3,530.85 | 3,533.97 | 3,530.29 | 3,533.97 | 181,940.9K |
| 10:15 | 3,533.44 | 3,533.66 | 3,531.34 | 3,533.29 | 161,223.3K |
| 10:20 | 3,533.33 | 3,533.92 | 3,527.65 | 3,528.00 | 171,182.3K |
| 10:25 | 3,527.76 | 3,530.16 | 3,527.06 | 3,527.25 | 123,555.7K |
| 10:30 | 3,526.96 | 3,526.96 | 3,523.71 | 3,525.00 | 137,956.6K |
| 10:35 | 3,525.19 | 3,527.61 | 3,523.91 | 3,525.14 | 135,602.8K |
| 10:40 | 3,525.07 | 3,529.17 | 3,524.45 | 3,528.32 | 134,904.0K |
| 10:45 | 3,528.84 | 3,529.38 | 3,526.42 | 3,526.53 | 112,865.8K |
| 10:50 | 3,526.89 | 3,530.21 | 3,526.25 | 3,529.75 | 127,599.3K |
| 10:55 | 3,530.67 | 3,533.86 | 3,530.45 | 3,533.39 | 149,625.0K |
| 11:00 | 3,533.22 | 3,534.85 | 3,531.68 | 3,531.94 | 176,819.7K |
| 11:05 | 3,532.06 | 3,533.48 | 3,529.91 | 3,533.12 | 103,756.6K |
| 11:10 | 3,532.77 | 3,534.16 | 3,532.54 | 3,532.93 | 108,171.9K |
| 11:15 | 3,533.47 | 3,535.15 | 3,532.31 | 3,532.75 | 102,534.3K |
| 11:20 | 3,532.72 | 3,534.70 | 3,531.93 | 3,534.24 | 96,563.1K |
| 11:25 | 3,534.15 | 3,534.32 | 3,527.91 | 3,528.70 | 112,911.8K |
| 11:30 | 3,527.76 | 3,528.50 | 3,525.10 | 3,526.53 | 84,701.9K |
| 11:35 | 3,526.53 | 3,529.12 | 3,526.06 | 3,528.40 | 50,464.5K |
| 11:40 | 3,528.65 | 3,529.94 | 3,527.55 | 3,529.10 | 79,584.6K |
| 11:45 | 3,528.48 | 3,529.38 | 3,528.21 | 3,528.56 | 62,589.7K |
| 11:50 | 3,528.53 | 3,531.42 | 3,528.53 | 3,531.27 | 63,759.3K |
| 11:55 | 3,530.94 | 3,532.87 | 3,530.49 | 3,532.25 | 61,910.0K |
| 12:00 | 3,532.15 | 3,532.15 | 3,532.15 | 3,532.15 | 285.1K |
| 12:05 | 3,532.15 | 3,532.15 | 3,532.15 | 3,532.15 | 0.0K |
| 13:00 | 3,531.55 | 3,533.99 | 3,529.85 | 3,533.00 | 162,534.4K |
| 13:05 | 3,533.34 | 3,535.93 | 3,532.09 | 3,535.09 | 116,527.5K |
| 13:10 | 3,534.92 | 3,536.43 | 3,531.63 | 3,532.12 | 111,673.7K |
| 13:15 | 3,531.86 | 3,532.02 | 3,528.03 | 3,528.53 | 95,459.6K |
| 13:20 | 3,528.79 | 3,528.79 | 3,524.99 | 3,525.88 | 125,205.7K |
| 13:25 | 3,526.08 | 3,526.33 | 3,522.87 | 3,525.34 | 124,993.4K |
| 13:30 | 3,525.65 | 3,528.69 | 3,524.69 | 3,528.42 | 136,376.7K |
| 13:35 | 3,528.48 | 3,530.67 | 3,526.93 | 3,528.22 | 135,502.0K |
| 13:40 | 3,527.36 | 3,527.51 | 3,524.72 | 3,526.10 | 105,100.4K |
| 13:45 | 3,526.14 | 3,528.13 | 3,525.82 | 3,527.17 | 110,702.2K |
| 13:50 | 3,527.18 | 3,528.80 | 3,526.62 | 3,527.63 | 93,721.3K |
| 13:55 | 3,527.56 | 3,528.74 | 3,527.10 | 3,527.54 | 69,030.0K |
| 14:00 | 3,527.07 | 3,528.73 | 3,525.24 | 3,528.10 | 120,341.3K |
| 14:05 | 3,528.51 | 3,528.51 | 3,524.03 | 3,525.43 | 130,473.6K |
| 14:10 | 3,525.29 | 3,528.65 | 3,524.89 | 3,527.75 | 107,901.2K |
| 14:15 | 3,527.60 | 3,529.03 | 3,527.19 | 3,528.21 | 121,336.3K |
| 14:20 | 3,527.96 | 3,530.21 | 3,527.78 | 3,529.75 | 83,832.8K |
| 14:25 | 3,529.91 | 3,532.54 | 3,529.35 | 3,532.30 | 113,442.1K |
| 14:30 | 3,532.68 | 3,534.16 | 3,532.05 | 3,533.86 | 145,219.8K |
| 14:35 | 3,534.16 | 3,535.58 | 3,533.69 | 3,535.58 | 164,449.7K |
| 14:40 | 3,535.38 | 3,536.94 | 3,534.91 | 3,535.55 | 164,068.1K |
| 14:45 | 3,535.41 | 3,536.40 | 3,534.09 | 3,536.23 | 126,115.9K |
| 14:50 | 3,535.48 | 3,536.79 | 3,534.96 | 3,536.42 | 130,775.2K |
| 14:55 | 3,536.02 | 3,537.62 | 3,535.35 | 3,537.19 | 115,598.3K |
| 15:00 | 3,536.00 | 3,536.61 | 3,531.53 | 3,531.56 | 136,916.0K |
| 15:05 | 3,531.29 | 3,532.48 | 3,528.04 | 3,532.00 | 146,336.8K |
| 15:10 | 3,531.43 | 3,532.51 | 3,530.17 | 3,530.42 | 109,418.7K |
| 15:15 | 3,530.87 | 3,531.16 | 3,528.66 | 3,528.66 | 121,860.9K |
| 15:20 | 3,528.07 | 3,529.29 | 3,526.67 | 3,528.49 | 160,626.9K |
| 15:25 | 3,528.49 | 3,530.07 | 3,527.17 | 3,527.32 | 151,466.5K |
| 15:30 | 3,527.78 | 3,528.21 | 3,524.47 | 3,525.98 | 162,768.9K |
| 15:35 | 3,525.65 | 3,527.91 | 3,525.62 | 3,527.91 | 136,878.8K |
| 15:40 | 3,527.63 | 3,528.85 | 3,527.24 | 3,528.14 | 171,256.0K |
| 15:45 | 3,528.03 | 3,531.41 | 3,527.64 | 3,531.15 | 213,374.8K |
| 15:50 | 3,530.99 | 3,531.57 | 3,529.35 | 3,530.36 | 203,458.2K |
| 15:55 | 3,529.58 | 3,532.58 | 3,529.58 | 3,530.95 | 2,204,796.5K |