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 | 3,575.88 | 3,576.95 | 3,569.35 | 3,576.22 | 940,061.3K |
| 09:35 | 3,575.60 | 3,584.03 | 3,572.19 | 3,583.13 | 504,006.3K |
| 09:40 | 3,581.79 | 3,587.17 | 3,580.22 | 3,586.26 | 394,725.0K |
| 09:45 | 3,585.87 | 3,588.19 | 3,583.19 | 3,587.64 | 363,050.5K |
| 09:50 | 3,588.00 | 3,594.60 | 3,586.86 | 3,591.01 | 325,147.0K |
| 09:55 | 3,590.49 | 3,594.10 | 3,584.61 | 3,584.61 | 311,967.9K |
| 10:00 | 3,584.43 | 3,585.10 | 3,574.84 | 3,574.84 | 321,148.4K |
| 10:05 | 3,574.93 | 3,574.93 | 3,567.44 | 3,572.19 | 349,348.0K |
| 10:10 | 3,572.21 | 3,572.69 | 3,568.14 | 3,570.22 | 283,698.9K |
| 10:15 | 3,570.58 | 3,573.16 | 3,570.23 | 3,571.03 | 270,382.6K |
| 10:20 | 3,570.53 | 3,571.18 | 3,558.60 | 3,559.03 | 332,841.0K |
| 10:25 | 3,559.24 | 3,559.24 | 3,554.57 | 3,556.45 | 325,575.7K |
| 10:30 | 3,555.59 | 3,559.56 | 3,555.23 | 3,558.33 | 232,699.9K |
| 10:35 | 3,557.91 | 3,560.23 | 3,557.91 | 3,558.83 | 288,772.1K |
| 10:40 | 3,558.84 | 3,561.21 | 3,553.59 | 3,553.59 | 384,800.9K |
| 10:45 | 3,553.88 | 3,555.70 | 3,551.00 | 3,553.33 | 346,387.5K |
| 10:50 | 3,553.35 | 3,553.63 | 3,550.16 | 3,551.01 | 368,441.7K |
| 10:55 | 3,550.29 | 3,550.96 | 3,547.69 | 3,548.39 | 347,916.7K |
| 11:00 | 3,548.17 | 3,549.72 | 3,547.38 | 3,549.54 | 225,355.2K |
| 11:05 | 3,549.25 | 3,555.88 | 3,548.00 | 3,555.28 | 247,341.6K |
| 11:10 | 3,555.78 | 3,557.44 | 3,554.74 | 3,555.56 | 187,252.5K |
| 11:15 | 3,555.84 | 3,556.92 | 3,554.91 | 3,556.46 | 227,951.9K |
| 11:20 | 3,556.36 | 3,556.76 | 3,553.67 | 3,554.57 | 155,501.9K |
| 11:25 | 3,553.85 | 3,556.73 | 3,553.70 | 3,556.50 | 166,467.7K |
| 11:30 | 3,556.02 | 3,558.71 | 3,555.96 | 3,556.85 | 131,807.7K |
| 11:35 | 3,557.03 | 3,560.31 | 3,556.51 | 3,560.31 | 198,462.6K |
| 11:40 | 3,560.26 | 3,560.63 | 3,557.94 | 3,558.51 | 101,994.4K |
| 11:45 | 3,558.20 | 3,558.86 | 3,556.53 | 3,557.83 | 99,543.8K |
| 11:50 | 3,557.42 | 3,558.15 | 3,556.78 | 3,557.08 | 81,459.2K |
| 11:55 | 3,557.07 | 3,557.93 | 3,556.12 | 3,557.68 | 103,954.1K |
| 12:00 | 3,557.65 | 3,557.65 | 3,557.65 | 3,557.65 | 221.3K |
| 12:05 | 3,557.65 | 3,557.65 | 3,557.65 | 3,557.65 | 0.0K |
| 13:00 | 3,556.16 | 3,556.16 | 3,545.47 | 3,547.06 | 395,870.3K |
| 13:05 | 3,547.33 | 3,551.20 | 3,547.33 | 3,551.11 | 207,980.1K |
| 13:10 | 3,550.73 | 3,553.63 | 3,550.61 | 3,550.61 | 228,019.4K |
| 13:15 | 3,550.60 | 3,550.72 | 3,544.27 | 3,545.54 | 337,591.2K |
| 13:20 | 3,545.45 | 3,548.24 | 3,545.45 | 3,546.81 | 243,931.9K |
| 13:25 | 3,546.71 | 3,549.47 | 3,546.47 | 3,548.53 | 205,974.3K |
| 13:30 | 3,548.53 | 3,550.89 | 3,547.55 | 3,550.06 | 174,485.3K |
| 13:35 | 3,550.36 | 3,551.56 | 3,547.57 | 3,548.17 | 204,475.8K |
| 13:40 | 3,548.07 | 3,551.16 | 3,547.60 | 3,551.16 | 137,529.8K |
| 13:45 | 3,551.37 | 3,555.71 | 3,550.75 | 3,555.69 | 197,961.5K |
| 13:50 | 3,555.79 | 3,558.65 | 3,555.17 | 3,556.98 | 198,953.5K |
| 13:55 | 3,557.40 | 3,558.35 | 3,553.72 | 3,555.84 | 260,646.2K |
| 14:00 | 3,556.77 | 3,564.72 | 3,556.77 | 3,561.84 | 301,271.5K |
| 14:05 | 3,561.69 | 3,563.35 | 3,559.80 | 3,560.61 | 150,508.4K |
| 14:10 | 3,560.06 | 3,563.62 | 3,559.73 | 3,563.35 | 181,538.0K |
| 14:15 | 3,563.42 | 3,563.58 | 3,557.39 | 3,557.49 | 155,726.6K |
| 14:20 | 3,558.27 | 3,560.16 | 3,556.78 | 3,557.07 | 163,719.5K |
| 14:25 | 3,556.91 | 3,558.23 | 3,553.53 | 3,554.23 | 228,325.9K |
| 14:30 | 3,553.96 | 3,555.11 | 3,552.68 | 3,553.99 | 171,686.8K |
| 14:35 | 3,553.70 | 3,554.87 | 3,551.27 | 3,551.46 | 165,015.4K |
| 14:40 | 3,551.67 | 3,552.58 | 3,549.05 | 3,549.44 | 126,154.4K |
| 14:45 | 3,549.87 | 3,551.62 | 3,547.70 | 3,550.67 | 158,240.5K |
| 14:50 | 3,550.25 | 3,550.83 | 3,548.96 | 3,549.77 | 173,822.4K |
| 14:55 | 3,549.71 | 3,551.16 | 3,549.63 | 3,550.01 | 150,654.6K |
| 15:00 | 3,549.67 | 3,552.02 | 3,548.67 | 3,549.35 | 126,704.2K |
| 15:05 | 3,549.48 | 3,552.27 | 3,547.52 | 3,552.27 | 141,243.7K |
| 15:10 | 3,551.33 | 3,555.26 | 3,550.95 | 3,554.85 | 133,457.7K |
| 15:15 | 3,554.82 | 3,555.39 | 3,552.78 | 3,553.28 | 148,715.9K |
| 15:20 | 3,553.48 | 3,554.61 | 3,550.73 | 3,552.18 | 198,791.7K |
| 15:25 | 3,551.85 | 3,555.15 | 3,551.85 | 3,552.64 | 153,320.4K |
| 15:30 | 3,552.22 | 3,553.24 | 3,550.45 | 3,551.09 | 168,474.1K |
| 15:35 | 3,551.28 | 3,552.16 | 3,549.83 | 3,550.42 | 152,724.4K |
| 15:40 | 3,551.23 | 3,551.91 | 3,550.15 | 3,551.24 | 226,485.6K |
| 15:45 | 3,551.87 | 3,551.87 | 3,547.06 | 3,547.06 | 247,023.1K |
| 15:50 | 3,547.37 | 3,552.14 | 3,546.41 | 3,551.83 | 285,397.1K |
| 15:55 | 3,551.18 | 3,562.41 | 3,550.49 | 3,562.41 | 1,060,388.1K |