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 | 3,581.00 | 3,720.00 | 3,580.00 | 3,688.00 | 8.7K |
| 09:20 | 3,680.00 | 3,688.00 | 3,671.30 | 3,677.15 | 2.0K |
| 09:25 | 3,671.30 | 3,681.50 | 3,650.10 | 3,670.00 | 1.3K |
| 09:30 | 3,670.00 | 3,670.00 | 3,642.35 | 3,650.00 | 1.2K |
| 09:35 | 3,650.00 | 3,650.00 | 3,640.10 | 3,643.50 | 0.3K |
| 09:40 | 3,625.05 | 3,647.70 | 3,605.00 | 3,640.00 | 1.7K |
| 09:45 | 3,640.00 | 3,640.00 | 3,615.50 | 3,625.00 | 1.1K |
| 09:50 | 3,625.95 | 3,640.00 | 3,625.95 | 3,639.95 | 1.1K |
| 09:55 | 3,639.95 | 3,664.95 | 3,620.00 | 3,655.05 | 2.4K |
| 10:00 | 3,659.95 | 3,677.80 | 3,655.30 | 3,673.00 | 1.4K |
| 10:05 | 3,672.95 | 3,673.00 | 3,667.15 | 3,668.00 | 1.2K |
| 10:10 | 3,665.10 | 3,679.00 | 3,655.60 | 3,679.00 | 1.0K |
| 10:15 | 3,678.50 | 3,689.00 | 3,673.10 | 3,689.00 | 2.7K |
| 10:20 | 3,685.00 | 3,720.00 | 3,680.90 | 3,699.15 | 2.9K |
| 10:25 | 3,700.00 | 3,710.00 | 3,687.75 | 3,710.00 | 1.4K |
| 10:30 | 3,709.85 | 3,791.25 | 3,690.75 | 3,772.00 | 7.1K |
| 10:35 | 3,772.00 | 3,784.00 | 3,753.75 | 3,769.90 | 0.5K |
| 10:40 | 3,769.40 | 3,791.25 | 3,751.40 | 3,790.00 | 3.5K |
| 10:45 | 3,791.25 | 3,791.25 | 3,767.05 | 3,781.00 | 3.1K |
| 10:50 | 3,789.95 | 3,790.00 | 3,780.05 | 3,788.95 | 1.6K |
| 10:55 | 3,788.95 | 3,789.90 | 3,782.55 | 3,782.55 | 0.3K |
| 11:00 | 3,787.00 | 3,790.00 | 3,782.55 | 3,789.00 | 0.3K |
| 11:05 | 3,789.00 | 3,791.25 | 3,782.55 | 3,785.00 | 3.7K |
| 11:10 | 3,791.25 | 3,791.25 | 3,785.05 | 3,791.25 | 8.4K |
| 11:15 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.1K |
| 11:20 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.2K |
| 11:25 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.4K |
| 11:30 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.2K |
| 11:35 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.1K |
| 11:40 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.0K |
| 11:45 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.0K |
| 11:50 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.0K |
| 11:55 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 1.0K |
| 12:00 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.1K |
| 12:05 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.1K |
| 12:10 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.1K |
| 12:15 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.1K |
| 12:20 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.0K |
| 12:25 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.1K |
| 12:30 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.1K |
| 12:35 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.1K |
| 12:40 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.0K |
| 12:45 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.1K |
| 12:50 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.2K |
| 12:55 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.1K |
| 13:00 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.0K |
| 13:05 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 3.0K |
| 13:10 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 3.2K |
| 13:15 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.1K |
| 13:20 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.0K |
| 13:30 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.0K |
| 13:35 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.1K |
| 13:40 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.0K |
| 13:45 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.0K |
| 13:50 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.3K |
| 13:55 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.0K |
| 14:00 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.0K |
| 14:05 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.2K |
| 14:10 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.0K |
| 14:15 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.0K |
| 14:20 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.0K |
| 14:25 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.5K |
| 14:30 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.0K |
| 14:35 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.0K |
| 14:40 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.0K |
| 14:45 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.0K |
| 14:50 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.1K |
| 14:55 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.1K |
| 15:00 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.0K |
| 15:10 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.0K |
| 15:15 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.0K |
| 15:20 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.1K |
| 15:25 | 3,791.25 | 3,791.25 | 3,791.25 | 3,791.25 | 0.1K |