4,139.90
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:15 | 3,353.55 | 3,383.95 | 3,310.00 | 3,382.95 | 2.4K |
| 09:20 | 3,382.70 | 3,440.00 | 3,334.75 | 3,439.50 | 3.2K |
| 09:25 | 3,439.50 | 3,449.50 | 3,425.40 | 3,433.95 | 1.3K |
| 09:30 | 3,438.00 | 3,444.95 | 3,427.70 | 3,434.90 | 3.1K |
| 09:35 | 3,436.95 | 3,437.80 | 3,427.70 | 3,437.25 | 0.7K |
| 09:40 | 3,439.85 | 3,450.00 | 3,437.25 | 3,441.10 | 2.2K |
| 09:45 | 3,440.00 | 3,449.60 | 3,439.00 | 3,448.60 | 0.9K |
| 09:50 | 3,448.50 | 3,521.20 | 3,446.80 | 3,521.20 | 11.1K |
| 09:55 | 3,521.20 | 3,521.20 | 3,521.20 | 3,521.20 | 0.1K |
| 10:00 | 3,521.20 | 3,521.20 | 3,521.20 | 3,521.20 | 0.1K |
| 10:05 | 3,521.20 | 3,521.20 | 3,521.20 | 3,521.20 | 0.8K |
| 10:10 | 3,521.20 | 3,521.20 | 3,521.20 | 3,521.20 | 0.1K |
| 10:15 | 3,521.20 | 3,521.20 | 3,521.20 | 3,521.20 | 0.1K |
| 10:20 | 3,521.20 | 3,521.20 | 3,521.20 | 3,521.20 | 0.0K |
| 10:25 | 3,521.20 | 3,521.20 | 3,521.20 | 3,521.20 | 0.1K |
| 10:30 | 3,521.20 | 3,521.20 | 3,521.20 | 3,521.20 | 0.0K |
| 10:35 | 3,521.20 | 3,521.20 | 3,521.20 | 3,521.20 | 0.0K |
| 10:40 | 3,521.20 | 3,521.20 | 3,521.20 | 3,521.20 | 0.0K |
| 10:45 | 3,521.20 | 3,521.20 | 3,521.20 | 3,521.20 | 1.6K |
| 10:50 | 3,521.20 | 3,521.20 | 3,521.20 | 3,521.20 | 0.3K |
| 10:55 | 3,521.20 | 3,521.20 | 3,480.00 | 3,514.00 | 12.2K |
| 11:00 | 3,514.00 | 3,521.20 | 3,492.50 | 3,507.60 | 10.4K |
| 11:05 | 3,508.80 | 3,514.00 | 3,493.20 | 3,508.05 | 1.2K |
| 11:10 | 3,508.00 | 3,521.20 | 3,493.30 | 3,521.20 | 1.6K |
| 11:15 | 3,521.20 | 3,521.20 | 3,513.00 | 3,521.20 | 2.5K |
| 11:20 | 3,521.20 | 3,521.20 | 3,521.20 | 3,521.20 | 0.5K |
| 11:25 | 3,521.20 | 3,521.20 | 3,521.20 | 3,521.20 | 0.3K |
| 11:30 | 3,521.20 | 3,521.20 | 3,521.20 | 3,521.20 | 0.2K |
| 11:35 | 3,521.20 | 3,521.20 | 3,521.20 | 3,521.20 | 0.2K |
| 11:40 | 3,521.20 | 3,521.20 | 3,521.20 | 3,521.20 | 0.1K |
| 11:45 | 3,521.20 | 3,521.20 | 3,500.20 | 3,500.20 | 2.0K |
| 11:50 | 3,509.80 | 3,520.00 | 3,500.00 | 3,513.95 | 0.6K |
| 11:55 | 3,513.95 | 3,521.20 | 3,505.25 | 3,521.20 | 1.0K |
| 12:00 | 3,521.20 | 3,521.20 | 3,512.05 | 3,518.00 | 1.0K |
| 12:05 | 3,512.05 | 3,521.20 | 3,512.05 | 3,521.20 | 0.2K |
| 12:10 | 3,518.00 | 3,519.95 | 3,493.20 | 3,506.95 | 0.6K |
| 12:15 | 3,514.75 | 3,518.00 | 3,493.30 | 3,509.75 | 0.5K |
| 12:20 | 3,509.50 | 3,515.25 | 3,491.90 | 3,502.95 | 0.6K |
| 12:25 | 3,500.00 | 3,500.00 | 3,480.00 | 3,497.00 | 0.6K |
| 12:30 | 3,497.00 | 3,510.00 | 3,490.00 | 3,499.95 | 0.7K |
| 12:35 | 3,499.55 | 3,509.00 | 3,490.00 | 3,499.90 | 0.3K |
| 12:40 | 3,499.85 | 3,504.45 | 3,490.00 | 3,504.25 | 0.3K |
| 12:45 | 3,500.05 | 3,517.95 | 3,499.95 | 3,499.95 | 0.5K |
| 12:50 | 3,498.95 | 3,514.95 | 3,492.25 | 3,503.60 | 0.6K |
| 12:55 | 3,503.60 | 3,521.20 | 3,500.05 | 3,521.20 | 0.9K |
| 13:00 | 3,521.20 | 3,521.20 | 3,521.20 | 3,521.20 | 0.3K |
| 13:05 | 3,521.20 | 3,521.20 | 3,521.20 | 3,521.20 | 0.6K |
| 13:10 | 3,521.20 | 3,521.20 | 3,502.00 | 3,512.00 | 3.7K |
| 13:15 | 3,512.00 | 3,512.00 | 3,512.00 | 3,512.00 | 0.1K |
| 13:20 | 3,512.00 | 3,517.90 | 3,512.00 | 3,517.90 | 0.1K |
| 13:25 | 3,517.90 | 3,521.20 | 3,512.00 | 3,521.00 | 0.3K |
| 13:30 | 3,521.00 | 3,521.00 | 3,502.00 | 3,502.00 | 0.4K |
| 13:35 | 3,519.80 | 3,519.80 | 3,498.00 | 3,500.15 | 0.3K |
| 13:40 | 3,508.95 | 3,509.00 | 3,492.70 | 3,503.85 | 1.0K |
| 13:45 | 3,500.00 | 3,508.75 | 3,486.05 | 3,490.95 | 2.1K |
| 13:50 | 3,495.00 | 3,499.00 | 3,446.25 | 3,452.05 | 2.0K |
| 13:55 | 3,459.00 | 3,465.00 | 3,442.00 | 3,448.00 | 0.4K |
| 14:00 | 3,450.05 | 3,489.80 | 3,448.00 | 3,451.05 | 1.1K |
| 14:05 | 3,450.00 | 3,474.95 | 3,450.00 | 3,470.00 | 0.2K |
| 14:10 | 3,470.00 | 3,483.35 | 3,440.00 | 3,483.35 | 0.9K |
| 14:15 | 3,480.00 | 3,505.00 | 3,471.80 | 3,504.70 | 1.0K |
| 14:20 | 3,498.65 | 3,499.70 | 3,490.00 | 3,497.80 | 0.3K |
| 14:25 | 3,499.70 | 3,499.70 | 3,480.00 | 3,480.00 | 0.6K |
| 14:30 | 3,475.00 | 3,489.55 | 3,475.00 | 3,489.15 | 0.6K |
| 14:35 | 3,492.95 | 3,494.00 | 3,485.00 | 3,485.00 | 1.9K |
| 14:40 | 3,485.00 | 3,504.65 | 3,485.00 | 3,485.50 | 0.8K |
| 14:45 | 3,485.50 | 3,492.50 | 3,485.00 | 3,490.00 | 1.2K |
| 14:50 | 3,490.00 | 3,497.00 | 3,490.00 | 3,497.00 | 0.2K |
| 14:55 | 3,496.40 | 3,512.05 | 3,490.00 | 3,512.00 | 0.7K |
| 15:00 | 3,512.05 | 3,521.20 | 3,500.00 | 3,521.00 | 3.3K |
| 15:05 | 3,521.00 | 3,521.20 | 3,518.00 | 3,521.20 | 0.6K |
| 15:10 | 3,521.20 | 3,521.20 | 3,511.00 | 3,511.00 | 2.0K |
| 15:15 | 3,500.00 | 3,519.60 | 3,500.00 | 3,501.60 | 1.1K |
| 15:20 | 3,502.05 | 3,519.00 | 3,502.05 | 3,518.00 | 1.4K |
| 15:25 | 3,512.05 | 3,521.20 | 3,512.05 | 3,513.95 | 0.3K |