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 | 3,592.87 | 3,592.87 | 3,586.89 | 3,590.31 | 819,386.4K |
| 09:35 | 3,590.35 | 3,598.47 | 3,589.36 | 3,592.24 | 457,629.3K |
| 09:40 | 3,591.89 | 3,601.21 | 3,590.57 | 3,598.06 | 470,378.5K |
| 09:45 | 3,597.21 | 3,597.21 | 3,591.19 | 3,591.61 | 437,998.1K |
| 09:50 | 3,591.93 | 3,597.93 | 3,589.63 | 3,597.11 | 451,463.4K |
| 09:55 | 3,597.38 | 3,597.64 | 3,591.85 | 3,591.85 | 449,505.7K |
| 10:00 | 3,591.28 | 3,597.34 | 3,591.28 | 3,596.30 | 344,603.8K |
| 10:05 | 3,597.21 | 3,602.49 | 3,595.51 | 3,598.69 | 322,860.0K |
| 10:10 | 3,599.46 | 3,607.04 | 3,599.46 | 3,606.78 | 268,373.4K |
| 10:15 | 3,606.01 | 3,606.45 | 3,600.06 | 3,600.77 | 256,358.3K |
| 10:20 | 3,600.67 | 3,605.21 | 3,600.67 | 3,604.54 | 175,983.2K |
| 10:25 | 3,604.77 | 3,608.24 | 3,601.98 | 3,607.67 | 238,123.0K |
| 10:30 | 3,608.35 | 3,608.71 | 3,605.74 | 3,606.90 | 240,654.6K |
| 10:35 | 3,606.46 | 3,607.31 | 3,602.49 | 3,602.61 | 191,397.6K |
| 10:40 | 3,602.33 | 3,604.77 | 3,601.39 | 3,603.52 | 209,919.8K |
| 10:45 | 3,604.18 | 3,605.43 | 3,601.41 | 3,602.87 | 188,888.1K |
| 10:50 | 3,602.37 | 3,604.81 | 3,601.46 | 3,603.71 | 223,714.7K |
| 10:55 | 3,603.59 | 3,603.91 | 3,599.86 | 3,599.86 | 228,897.4K |
| 11:00 | 3,599.63 | 3,601.35 | 3,598.56 | 3,600.98 | 214,015.7K |
| 11:05 | 3,601.16 | 3,603.19 | 3,600.47 | 3,602.17 | 244,069.6K |
| 11:10 | 3,602.59 | 3,605.15 | 3,602.58 | 3,603.35 | 234,719.3K |
| 11:15 | 3,603.67 | 3,603.67 | 3,599.65 | 3,603.05 | 164,100.7K |
| 11:20 | 3,603.27 | 3,603.27 | 3,599.75 | 3,601.45 | 152,372.5K |
| 11:25 | 3,601.65 | 3,601.88 | 3,600.19 | 3,600.72 | 132,066.5K |
| 11:30 | 3,601.72 | 3,603.78 | 3,600.73 | 3,600.76 | 146,586.9K |
| 11:35 | 3,600.42 | 3,603.05 | 3,600.42 | 3,602.73 | 109,867.4K |
| 11:40 | 3,602.46 | 3,604.22 | 3,602.45 | 3,603.50 | 92,408.6K |
| 11:45 | 3,602.87 | 3,605.36 | 3,602.87 | 3,605.04 | 64,429.2K |
| 11:50 | 3,604.72 | 3,607.48 | 3,604.58 | 3,606.78 | 81,179.7K |
| 11:55 | 3,607.11 | 3,607.68 | 3,606.34 | 3,606.88 | 82,913.1K |
| 12:00 | 3,606.91 | 3,606.91 | 3,606.91 | 3,606.91 | 355.0K |
| 12:05 | 3,606.91 | 3,606.91 | 3,606.91 | 3,606.91 | 0.0K |
| 13:00 | 3,606.24 | 3,609.12 | 3,604.36 | 3,608.11 | 244,367.1K |
| 13:05 | 3,608.14 | 3,608.33 | 3,604.18 | 3,604.67 | 166,348.1K |
| 13:10 | 3,604.42 | 3,605.82 | 3,593.17 | 3,593.17 | 256,630.7K |
| 13:15 | 3,592.57 | 3,592.80 | 3,579.53 | 3,580.12 | 418,734.9K |
| 13:20 | 3,580.45 | 3,580.81 | 3,570.38 | 3,579.78 | 405,239.8K |
| 13:25 | 3,579.52 | 3,579.85 | 3,568.51 | 3,568.51 | 272,059.5K |
| 13:30 | 3,568.10 | 3,576.98 | 3,565.83 | 3,576.66 | 351,889.5K |
| 13:35 | 3,577.52 | 3,583.75 | 3,576.94 | 3,582.70 | 235,472.2K |
| 13:40 | 3,583.25 | 3,587.97 | 3,582.34 | 3,587.66 | 159,725.1K |
| 13:45 | 3,587.09 | 3,587.57 | 3,583.02 | 3,584.06 | 141,132.3K |
| 13:50 | 3,583.88 | 3,585.25 | 3,577.80 | 3,582.98 | 123,258.5K |
| 13:55 | 3,583.04 | 3,585.78 | 3,581.30 | 3,585.04 | 125,638.4K |
| 14:00 | 3,584.69 | 3,585.24 | 3,577.69 | 3,580.05 | 129,843.1K |
| 14:05 | 3,579.87 | 3,580.86 | 3,577.93 | 3,579.58 | 101,788.3K |
| 14:10 | 3,579.49 | 3,582.12 | 3,578.13 | 3,582.12 | 112,923.9K |
| 14:15 | 3,581.88 | 3,584.35 | 3,579.48 | 3,583.86 | 135,066.8K |
| 14:20 | 3,583.74 | 3,588.14 | 3,583.67 | 3,587.25 | 133,561.6K |
| 14:25 | 3,587.55 | 3,588.68 | 3,586.16 | 3,586.24 | 128,523.7K |
| 14:30 | 3,586.26 | 3,587.78 | 3,584.75 | 3,586.95 | 115,614.9K |
| 14:35 | 3,586.94 | 3,589.97 | 3,586.94 | 3,587.45 | 115,385.5K |
| 14:40 | 3,587.85 | 3,591.23 | 3,587.23 | 3,590.52 | 119,136.1K |
| 14:45 | 3,590.49 | 3,590.49 | 3,588.39 | 3,588.41 | 105,750.9K |
| 14:50 | 3,588.34 | 3,590.31 | 3,586.78 | 3,590.13 | 123,435.0K |
| 14:55 | 3,589.89 | 3,590.18 | 3,587.99 | 3,588.42 | 154,578.5K |
| 15:00 | 3,587.87 | 3,588.09 | 3,583.53 | 3,585.56 | 140,459.3K |
| 15:05 | 3,585.37 | 3,586.09 | 3,583.79 | 3,585.52 | 130,643.9K |
| 15:10 | 3,584.98 | 3,585.62 | 3,582.76 | 3,585.00 | 111,232.8K |
| 15:15 | 3,585.36 | 3,588.44 | 3,584.32 | 3,587.76 | 139,971.4K |
| 15:20 | 3,587.35 | 3,589.90 | 3,586.76 | 3,588.53 | 145,973.8K |
| 15:25 | 3,588.82 | 3,589.22 | 3,586.41 | 3,587.34 | 115,923.7K |
| 15:30 | 3,586.02 | 3,586.61 | 3,583.89 | 3,584.37 | 153,173.6K |
| 15:35 | 3,584.94 | 3,585.75 | 3,583.29 | 3,584.55 | 151,781.0K |
| 15:40 | 3,585.08 | 3,586.52 | 3,584.05 | 3,584.23 | 160,088.1K |
| 15:45 | 3,583.37 | 3,588.10 | 3,582.89 | 3,587.84 | 194,477.5K |
| 15:50 | 3,588.27 | 3,589.75 | 3,587.29 | 3,589.15 | 167,988.9K |
| 15:55 | 3,589.07 | 3,593.18 | 3,588.66 | 3,593.18 | 687,318.6K |