4,158.21
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 3,597.10 | 3,603.43 | 3,597.02 | 3,602.96 | 1,551,418.5K |
| 09:35 | 3,603.07 | 3,603.44 | 3,595.52 | 3,598.99 | 454,424.8K |
| 09:40 | 3,599.03 | 3,599.62 | 3,595.27 | 3,599.40 | 341,527.2K |
| 09:45 | 3,599.49 | 3,601.85 | 3,598.39 | 3,599.81 | 292,749.3K |
| 09:50 | 3,600.11 | 3,603.08 | 3,598.31 | 3,599.06 | 402,904.5K |
| 09:55 | 3,598.27 | 3,602.85 | 3,598.10 | 3,602.59 | 286,293.2K |
| 10:00 | 3,601.94 | 3,603.33 | 3,600.67 | 3,602.69 | 352,217.7K |
| 10:05 | 3,603.14 | 3,605.32 | 3,602.43 | 3,604.74 | 224,767.7K |
| 10:10 | 3,604.52 | 3,606.48 | 3,602.66 | 3,602.97 | 242,714.5K |
| 10:15 | 3,603.02 | 3,604.18 | 3,600.26 | 3,603.94 | 213,980.8K |
| 10:20 | 3,603.89 | 3,605.50 | 3,602.91 | 3,604.06 | 237,593.0K |
| 10:25 | 3,603.42 | 3,608.28 | 3,603.41 | 3,607.93 | 224,451.1K |
| 10:30 | 3,608.19 | 3,612.00 | 3,606.98 | 3,610.68 | 235,947.9K |
| 10:35 | 3,611.76 | 3,615.41 | 3,611.55 | 3,615.16 | 195,537.3K |
| 10:40 | 3,615.65 | 3,616.09 | 3,613.24 | 3,614.07 | 195,926.4K |
| 10:45 | 3,613.64 | 3,614.17 | 3,610.39 | 3,612.06 | 203,272.6K |
| 10:50 | 3,611.74 | 3,612.96 | 3,609.89 | 3,610.75 | 196,926.8K |
| 10:55 | 3,610.88 | 3,616.97 | 3,610.87 | 3,614.66 | 255,447.3K |
| 11:00 | 3,614.50 | 3,615.33 | 3,613.20 | 3,613.66 | 160,492.0K |
| 11:05 | 3,613.48 | 3,614.88 | 3,610.64 | 3,611.53 | 149,004.0K |
| 11:10 | 3,611.83 | 3,614.28 | 3,610.92 | 3,612.83 | 177,670.8K |
| 11:15 | 3,612.81 | 3,612.81 | 3,609.38 | 3,609.50 | 182,218.8K |
| 11:20 | 3,609.53 | 3,610.84 | 3,608.22 | 3,610.84 | 141,510.7K |
| 11:25 | 3,611.10 | 3,613.96 | 3,610.89 | 3,611.78 | 141,585.3K |
| 11:30 | 3,611.76 | 3,611.93 | 3,610.15 | 3,610.27 | 121,011.0K |
| 11:35 | 3,610.22 | 3,611.47 | 3,609.75 | 3,610.46 | 104,546.1K |
| 11:40 | 3,610.54 | 3,611.66 | 3,610.08 | 3,610.34 | 72,085.7K |
| 11:45 | 3,611.03 | 3,612.18 | 3,610.45 | 3,611.11 | 78,193.1K |
| 11:50 | 3,611.61 | 3,612.52 | 3,610.48 | 3,611.20 | 66,510.8K |
| 11:55 | 3,611.45 | 3,612.18 | 3,610.90 | 3,611.70 | 64,372.7K |
| 12:00 | 3,611.59 | 3,611.59 | 3,611.59 | 3,611.59 | 243.8K |
| 12:05 | 3,611.59 | 3,611.59 | 3,611.59 | 3,611.59 | 0.0K |
| 13:00 | 3,611.29 | 3,611.29 | 3,608.40 | 3,609.59 | 257,154.2K |
| 13:05 | 3,609.41 | 3,610.01 | 3,606.36 | 3,606.60 | 166,241.1K |
| 13:10 | 3,606.83 | 3,607.50 | 3,605.49 | 3,606.90 | 178,824.5K |
| 13:15 | 3,607.08 | 3,608.87 | 3,606.46 | 3,606.70 | 202,742.8K |
| 13:20 | 3,606.26 | 3,607.22 | 3,603.65 | 3,604.56 | 204,048.7K |
| 13:25 | 3,605.07 | 3,605.07 | 3,597.39 | 3,597.39 | 224,522.7K |
| 13:30 | 3,597.96 | 3,600.54 | 3,596.55 | 3,597.55 | 212,154.1K |
| 13:35 | 3,597.78 | 3,598.90 | 3,595.61 | 3,596.79 | 154,471.9K |
| 13:40 | 3,596.78 | 3,596.78 | 3,593.19 | 3,594.41 | 182,054.1K |
| 13:45 | 3,594.61 | 3,598.77 | 3,594.32 | 3,598.54 | 164,844.6K |
| 13:50 | 3,598.85 | 3,599.13 | 3,597.16 | 3,598.06 | 144,464.3K |
| 13:55 | 3,597.39 | 3,599.28 | 3,596.86 | 3,598.87 | 186,646.2K |
| 14:00 | 3,598.84 | 3,599.33 | 3,596.96 | 3,598.31 | 160,126.7K |
| 14:05 | 3,598.01 | 3,598.46 | 3,596.54 | 3,597.83 | 158,048.9K |
| 14:10 | 3,597.13 | 3,599.79 | 3,596.88 | 3,598.96 | 177,310.8K |
| 14:15 | 3,599.26 | 3,600.74 | 3,598.71 | 3,600.06 | 145,428.3K |
| 14:20 | 3,599.45 | 3,602.20 | 3,599.45 | 3,601.69 | 159,299.5K |
| 14:25 | 3,601.71 | 3,602.28 | 3,598.52 | 3,598.66 | 158,334.3K |
| 14:30 | 3,598.75 | 3,601.92 | 3,598.10 | 3,601.29 | 166,590.1K |
| 14:35 | 3,600.75 | 3,601.67 | 3,599.36 | 3,599.92 | 149,966.1K |
| 14:40 | 3,600.15 | 3,602.00 | 3,598.93 | 3,601.10 | 173,734.5K |
| 14:45 | 3,601.28 | 3,601.28 | 3,597.83 | 3,598.58 | 139,484.5K |
| 14:50 | 3,598.62 | 3,599.59 | 3,597.92 | 3,599.22 | 144,054.2K |
| 14:55 | 3,599.54 | 3,599.74 | 3,598.72 | 3,599.38 | 121,931.1K |
| 15:00 | 3,599.29 | 3,601.70 | 3,597.41 | 3,601.70 | 168,940.2K |
| 15:05 | 3,601.35 | 3,603.19 | 3,597.90 | 3,597.90 | 167,182.0K |
| 15:10 | 3,598.69 | 3,599.00 | 3,595.79 | 3,596.59 | 135,970.2K |
| 15:15 | 3,596.00 | 3,596.65 | 3,594.35 | 3,595.94 | 124,451.0K |
| 15:20 | 3,595.91 | 3,597.24 | 3,595.15 | 3,595.15 | 142,762.9K |
| 15:25 | 3,595.73 | 3,596.82 | 3,594.71 | 3,594.84 | 147,090.2K |
| 15:30 | 3,594.80 | 3,594.80 | 3,589.78 | 3,590.60 | 171,545.0K |
| 15:35 | 3,590.46 | 3,590.54 | 3,587.07 | 3,587.13 | 172,814.9K |
| 15:40 | 3,587.72 | 3,587.72 | 3,584.99 | 3,586.44 | 212,803.9K |
| 15:45 | 3,586.47 | 3,586.74 | 3,584.90 | 3,586.14 | 235,876.1K |
| 15:50 | 3,586.61 | 3,586.96 | 3,581.04 | 3,581.30 | 267,345.2K |
| 15:55 | 3,581.72 | 3,584.92 | 3,580.70 | 3,584.92 | 733,924.1K |