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 | 3,546.68 | 3,555.32 | 3,540.04 | 3,549.87 | 1,223,135.8K |
| 09:35 | 3,549.46 | 3,559.20 | 3,549.46 | 3,559.20 | 539,800.0K |
| 09:40 | 3,558.78 | 3,561.56 | 3,554.04 | 3,559.73 | 485,218.9K |
| 09:45 | 3,560.98 | 3,562.35 | 3,552.37 | 3,555.14 | 424,006.0K |
| 09:50 | 3,555.57 | 3,560.10 | 3,550.85 | 3,552.23 | 395,230.4K |
| 09:55 | 3,551.50 | 3,562.33 | 3,551.50 | 3,561.93 | 305,255.0K |
| 10:00 | 3,562.39 | 3,565.81 | 3,561.59 | 3,563.95 | 312,060.5K |
| 10:05 | 3,564.49 | 3,566.67 | 3,561.90 | 3,562.47 | 232,420.9K |
| 10:10 | 3,562.69 | 3,563.23 | 3,558.90 | 3,563.23 | 199,307.6K |
| 10:15 | 3,562.93 | 3,566.40 | 3,560.84 | 3,566.40 | 174,041.5K |
| 10:20 | 3,566.69 | 3,570.43 | 3,566.59 | 3,568.47 | 224,044.8K |
| 10:25 | 3,567.96 | 3,572.05 | 3,567.96 | 3,570.60 | 245,970.2K |
| 10:30 | 3,570.80 | 3,570.80 | 3,564.16 | 3,564.82 | 257,977.8K |
| 10:35 | 3,565.00 | 3,566.05 | 3,559.99 | 3,560.34 | 218,937.2K |
| 10:40 | 3,560.70 | 3,561.05 | 3,558.78 | 3,559.59 | 170,995.9K |
| 10:45 | 3,559.52 | 3,560.03 | 3,555.77 | 3,557.27 | 154,346.4K |
| 10:50 | 3,557.28 | 3,560.02 | 3,556.60 | 3,560.02 | 140,485.2K |
| 10:55 | 3,559.98 | 3,562.57 | 3,557.42 | 3,559.92 | 191,256.2K |
| 11:00 | 3,559.53 | 3,559.58 | 3,555.84 | 3,558.53 | 272,143.0K |
| 11:05 | 3,558.05 | 3,562.39 | 3,557.48 | 3,562.06 | 340,941.8K |
| 11:10 | 3,562.47 | 3,562.58 | 3,558.79 | 3,559.76 | 473,760.8K |
| 11:15 | 3,559.33 | 3,560.72 | 3,558.17 | 3,559.01 | 495,432.1K |
| 11:20 | 3,558.73 | 3,561.27 | 3,557.92 | 3,560.72 | 312,292.8K |
| 11:25 | 3,560.73 | 3,561.89 | 3,557.64 | 3,558.13 | 182,698.4K |
| 11:30 | 3,558.77 | 3,562.91 | 3,558.25 | 3,559.99 | 169,226.8K |
| 11:35 | 3,559.95 | 3,560.27 | 3,557.75 | 3,557.82 | 137,095.0K |
| 11:40 | 3,558.08 | 3,560.55 | 3,557.55 | 3,558.83 | 128,337.6K |
| 11:45 | 3,558.97 | 3,559.95 | 3,558.15 | 3,559.39 | 124,605.4K |
| 11:50 | 3,559.20 | 3,560.29 | 3,558.75 | 3,559.78 | 92,242.8K |
| 11:55 | 3,559.40 | 3,559.74 | 3,558.38 | 3,558.43 | 98,510.9K |
| 12:00 | 3,558.27 | 3,558.27 | 3,558.27 | 3,558.27 | 331.2K |
| 12:05 | 3,558.27 | 3,558.27 | 3,558.27 | 3,558.27 | 0.0K |
| 13:00 | 3,559.33 | 3,563.32 | 3,557.57 | 3,561.69 | 307,437.8K |
| 13:05 | 3,561.51 | 3,566.98 | 3,561.50 | 3,566.61 | 160,718.4K |
| 13:10 | 3,566.42 | 3,567.97 | 3,565.65 | 3,565.68 | 241,884.6K |
| 13:15 | 3,565.82 | 3,566.44 | 3,564.27 | 3,564.87 | 172,706.8K |
| 13:20 | 3,565.17 | 3,567.66 | 3,563.80 | 3,566.84 | 175,935.1K |
| 13:25 | 3,566.74 | 3,569.96 | 3,566.43 | 3,569.36 | 179,993.5K |
| 13:30 | 3,569.39 | 3,570.26 | 3,566.72 | 3,567.02 | 158,669.8K |
| 13:35 | 3,567.00 | 3,567.84 | 3,565.47 | 3,567.49 | 132,393.8K |
| 13:40 | 3,567.61 | 3,568.08 | 3,565.03 | 3,565.49 | 185,146.3K |
| 13:45 | 3,565.86 | 3,566.93 | 3,563.90 | 3,566.93 | 143,281.2K |
| 13:50 | 3,566.96 | 3,567.52 | 3,565.41 | 3,565.72 | 149,211.0K |
| 13:55 | 3,565.86 | 3,568.44 | 3,565.41 | 3,567.66 | 196,286.2K |
| 14:00 | 3,567.84 | 3,570.32 | 3,567.42 | 3,567.70 | 145,003.2K |
| 14:05 | 3,567.64 | 3,569.33 | 3,567.07 | 3,568.76 | 164,452.4K |
| 14:10 | 3,568.03 | 3,570.83 | 3,567.65 | 3,570.71 | 133,134.4K |
| 14:15 | 3,571.01 | 3,571.01 | 3,568.77 | 3,570.04 | 121,060.6K |
| 14:20 | 3,570.12 | 3,571.24 | 3,569.74 | 3,570.53 | 127,647.7K |
| 14:25 | 3,570.62 | 3,572.16 | 3,569.85 | 3,571.67 | 126,451.4K |
| 14:30 | 3,571.53 | 3,574.40 | 3,571.41 | 3,574.32 | 137,083.2K |
| 14:35 | 3,573.47 | 3,576.38 | 3,573.47 | 3,575.28 | 196,781.6K |
| 14:40 | 3,574.74 | 3,576.27 | 3,573.63 | 3,576.27 | 129,404.6K |
| 14:45 | 3,576.23 | 3,576.64 | 3,575.10 | 3,575.92 | 132,288.4K |
| 14:50 | 3,576.00 | 3,578.72 | 3,575.39 | 3,578.04 | 123,037.1K |
| 14:55 | 3,578.11 | 3,579.80 | 3,577.94 | 3,579.80 | 135,998.9K |
| 15:00 | 3,579.82 | 3,583.93 | 3,579.41 | 3,583.82 | 132,383.1K |
| 15:05 | 3,583.95 | 3,587.06 | 3,583.95 | 3,586.62 | 227,214.8K |
| 15:10 | 3,586.37 | 3,591.95 | 3,585.98 | 3,591.46 | 211,632.4K |
| 15:15 | 3,590.93 | 3,593.96 | 3,588.04 | 3,589.03 | 181,615.2K |
| 15:20 | 3,588.94 | 3,589.90 | 3,588.15 | 3,589.90 | 113,508.4K |
| 15:25 | 3,589.96 | 3,591.73 | 3,588.28 | 3,591.52 | 127,259.9K |
| 15:30 | 3,591.52 | 3,594.99 | 3,590.98 | 3,592.09 | 175,645.6K |
| 15:35 | 3,591.81 | 3,591.81 | 3,588.43 | 3,590.10 | 176,055.2K |
| 15:40 | 3,590.18 | 3,592.00 | 3,589.60 | 3,590.03 | 220,803.4K |
| 15:45 | 3,589.97 | 3,590.15 | 3,588.08 | 3,589.17 | 193,214.2K |
| 15:50 | 3,589.56 | 3,589.60 | 3,586.98 | 3,586.98 | 223,912.5K |
| 15:55 | 3,587.05 | 3,590.97 | 3,586.80 | 3,586.80 | 730,432.9K |