4,202.85
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:15 | 3,555.00 | 3,555.00 | 3,360.60 | 3,400.00 | 9.6K |
| 09:20 | 3,409.75 | 3,450.00 | 3,371.10 | 3,449.95 | 5.7K |
| 09:25 | 3,447.95 | 3,549.50 | 3,428.10 | 3,532.60 | 5.5K |
| 09:30 | 3,533.50 | 3,533.50 | 3,430.10 | 3,452.55 | 1.1K |
| 09:35 | 3,425.10 | 3,449.90 | 3,404.00 | 3,413.65 | 1.4K |
| 09:40 | 3,413.65 | 3,459.00 | 3,405.00 | 3,459.00 | 1.0K |
| 09:45 | 3,456.70 | 3,458.95 | 3,421.30 | 3,433.00 | 0.6K |
| 09:50 | 3,433.00 | 3,475.00 | 3,433.00 | 3,471.00 | 0.8K |
| 09:55 | 3,474.85 | 3,497.40 | 3,460.00 | 3,481.85 | 1.0K |
| 10:00 | 3,481.90 | 3,481.90 | 3,460.20 | 3,469.00 | 0.2K |
| 10:05 | 3,469.95 | 3,490.00 | 3,465.05 | 3,488.65 | 0.6K |
| 10:10 | 3,488.65 | 3,488.95 | 3,473.15 | 3,488.95 | 0.2K |
| 10:15 | 3,489.00 | 3,515.00 | 3,481.60 | 3,500.00 | 1.0K |
| 10:20 | 3,500.00 | 3,539.85 | 3,499.90 | 3,515.00 | 0.9K |
| 10:25 | 3,513.00 | 3,550.00 | 3,510.00 | 3,545.95 | 2.3K |
| 10:30 | 3,544.95 | 3,550.00 | 3,531.50 | 3,550.00 | 0.7K |
| 10:35 | 3,550.00 | 3,550.00 | 3,536.05 | 3,547.70 | 0.6K |
| 10:40 | 3,545.95 | 3,546.00 | 3,536.15 | 3,545.90 | 0.6K |
| 10:45 | 3,545.90 | 3,546.00 | 3,535.65 | 3,540.05 | 0.9K |
| 10:50 | 3,540.05 | 3,544.85 | 3,537.05 | 3,544.00 | 0.3K |
| 10:55 | 3,540.00 | 3,544.00 | 3,525.00 | 3,525.00 | 0.6K |
| 11:00 | 3,538.95 | 3,538.95 | 3,530.00 | 3,538.75 | 0.1K |
| 11:05 | 3,522.15 | 3,538.70 | 3,522.15 | 3,530.20 | 0.4K |
| 11:10 | 3,536.90 | 3,545.75 | 3,521.00 | 3,539.05 | 1.9K |
| 11:15 | 3,539.70 | 3,540.00 | 3,523.00 | 3,529.00 | 0.9K |
| 11:20 | 3,532.00 | 3,540.40 | 3,530.95 | 3,539.90 | 0.4K |
| 11:25 | 3,533.30 | 3,543.70 | 3,533.30 | 3,542.40 | 0.6K |
| 11:30 | 3,536.15 | 3,545.75 | 3,536.15 | 3,536.30 | 0.6K |
| 11:35 | 3,545.55 | 3,545.60 | 3,537.05 | 3,545.60 | 0.1K |
| 11:40 | 3,545.60 | 3,545.60 | 3,535.00 | 3,536.05 | 0.9K |
| 11:45 | 3,536.15 | 3,544.65 | 3,536.15 | 3,536.25 | 0.2K |
| 11:50 | 3,536.30 | 3,539.90 | 3,535.05 | 3,539.90 | 0.1K |
| 11:55 | 3,535.00 | 3,538.95 | 3,535.00 | 3,538.90 | 0.8K |
| 12:00 | 3,535.00 | 3,539.90 | 3,521.40 | 3,539.90 | 0.3K |
| 12:05 | 3,526.05 | 3,537.85 | 3,525.65 | 3,536.05 | 0.2K |
| 12:10 | 3,540.00 | 3,540.00 | 3,523.15 | 3,535.00 | 0.6K |
| 12:15 | 3,537.90 | 3,538.80 | 3,530.10 | 3,531.35 | 0.3K |
| 12:20 | 3,536.00 | 3,545.75 | 3,536.00 | 3,545.75 | 1.0K |
| 12:25 | 3,544.90 | 3,546.00 | 3,539.00 | 3,541.00 | 0.3K |
| 12:30 | 3,545.90 | 3,566.05 | 3,542.05 | 3,563.70 | 1.5K |
| 12:35 | 3,562.45 | 3,567.85 | 3,540.05 | 3,540.05 | 0.3K |
| 12:40 | 3,540.10 | 3,558.00 | 3,530.00 | 3,549.95 | 0.9K |
| 12:45 | 3,530.20 | 3,549.75 | 3,516.00 | 3,540.00 | 0.3K |
| 12:50 | 3,539.95 | 3,539.95 | 3,466.00 | 3,466.00 | 0.9K |
| 12:55 | 3,470.00 | 3,499.00 | 3,466.00 | 3,496.05 | 0.1K |
| 13:00 | 3,520.00 | 3,544.00 | 3,509.05 | 3,509.05 | 0.2K |
| 13:05 | 3,539.95 | 3,548.00 | 3,510.05 | 3,547.80 | 0.2K |
| 13:10 | 3,541.80 | 3,541.80 | 3,500.05 | 3,510.10 | 0.4K |
| 13:15 | 3,510.15 | 3,510.15 | 3,466.50 | 3,470.05 | 0.2K |
| 13:20 | 3,487.40 | 3,507.00 | 3,435.50 | 3,474.00 | 0.8K |
| 13:25 | 3,473.95 | 3,520.00 | 3,452.05 | 3,500.05 | 2.0K |
| 13:30 | 3,500.05 | 3,517.95 | 3,500.00 | 3,500.05 | 0.3K |
| 13:35 | 3,500.05 | 3,509.00 | 3,500.00 | 3,508.80 | 0.1K |
| 13:40 | 3,508.70 | 3,512.00 | 3,500.05 | 3,500.20 | 0.1K |
| 13:45 | 3,512.00 | 3,518.95 | 3,502.05 | 3,514.00 | 0.2K |
| 13:50 | 3,506.00 | 3,511.95 | 3,505.05 | 3,511.95 | 0.1K |
| 13:55 | 3,505.10 | 3,510.00 | 3,505.10 | 3,505.60 | 0.0K |
| 14:00 | 3,509.00 | 3,517.00 | 3,500.00 | 3,516.90 | 0.5K |
| 14:05 | 3,501.05 | 3,534.95 | 3,489.65 | 3,505.25 | 1.4K |
| 14:10 | 3,507.15 | 3,533.90 | 3,507.15 | 3,533.90 | 0.0K |
| 14:15 | 3,520.05 | 3,624.95 | 3,510.40 | 3,623.25 | 7.9K |
| 14:20 | 3,610.00 | 3,621.95 | 3,600.00 | 3,600.00 | 3.1K |
| 14:25 | 3,600.05 | 3,647.95 | 3,600.00 | 3,643.95 | 2.1K |
| 14:30 | 3,643.95 | 3,643.95 | 3,619.00 | 3,623.95 | 0.9K |
| 14:35 | 3,616.20 | 3,645.00 | 3,616.20 | 3,645.00 | 2.0K |
| 14:40 | 3,645.00 | 3,645.00 | 3,626.45 | 3,637.00 | 0.7K |
| 14:45 | 3,637.00 | 3,637.00 | 3,628.20 | 3,628.20 | 0.4K |
| 14:50 | 3,631.05 | 3,631.05 | 3,615.40 | 3,615.65 | 0.4K |
| 14:55 | 3,625.00 | 3,631.00 | 3,620.05 | 3,629.95 | 0.4K |
| 15:00 | 3,629.95 | 3,630.00 | 3,623.15 | 3,623.15 | 1.0K |
| 15:05 | 3,625.00 | 3,628.00 | 3,605.05 | 3,605.05 | 1.3K |
| 15:10 | 3,605.05 | 3,606.00 | 3,562.00 | 3,590.00 | 3.8K |
| 15:15 | 3,590.00 | 3,640.00 | 3,567.05 | 3,613.00 | 4.1K |
| 15:20 | 3,613.00 | 3,620.00 | 3,613.00 | 3,613.55 | 1.3K |
| 15:25 | 3,612.95 | 3,618.85 | 3,604.00 | 3,610.75 | 1.3K |