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 | 3,592.74 | 3,595.94 | 3,589.19 | 3,595.28 | 787,848.2K |
| 09:35 | 3,594.44 | 3,594.44 | 3,587.29 | 3,590.23 | 393,718.8K |
| 09:40 | 3,589.76 | 3,598.56 | 3,587.50 | 3,597.83 | 309,032.3K |
| 09:45 | 3,598.27 | 3,598.27 | 3,590.72 | 3,593.33 | 293,903.8K |
| 09:50 | 3,593.18 | 3,598.29 | 3,592.57 | 3,598.27 | 263,956.1K |
| 09:55 | 3,597.91 | 3,600.60 | 3,596.19 | 3,596.98 | 236,762.4K |
| 10:00 | 3,597.57 | 3,598.70 | 3,588.49 | 3,589.21 | 258,266.7K |
| 10:05 | 3,588.77 | 3,591.37 | 3,587.36 | 3,588.87 | 269,162.9K |
| 10:10 | 3,589.16 | 3,589.20 | 3,581.46 | 3,582.02 | 279,991.8K |
| 10:15 | 3,582.41 | 3,584.64 | 3,581.48 | 3,583.06 | 289,903.2K |
| 10:20 | 3,582.70 | 3,584.38 | 3,581.21 | 3,584.38 | 231,794.0K |
| 10:25 | 3,583.92 | 3,584.67 | 3,576.55 | 3,576.63 | 272,248.2K |
| 10:30 | 3,576.10 | 3,576.73 | 3,573.28 | 3,576.26 | 244,134.7K |
| 10:35 | 3,576.59 | 3,578.95 | 3,575.57 | 3,578.36 | 187,156.0K |
| 10:40 | 3,578.37 | 3,578.37 | 3,575.15 | 3,576.97 | 206,340.7K |
| 10:45 | 3,576.86 | 3,577.26 | 3,570.80 | 3,571.48 | 261,620.2K |
| 10:50 | 3,571.42 | 3,576.90 | 3,571.09 | 3,575.83 | 184,514.8K |
| 10:55 | 3,575.46 | 3,577.86 | 3,573.94 | 3,577.71 | 159,812.4K |
| 11:00 | 3,577.81 | 3,578.81 | 3,573.35 | 3,574.71 | 170,561.4K |
| 11:05 | 3,575.00 | 3,578.04 | 3,574.38 | 3,577.05 | 198,339.1K |
| 11:10 | 3,577.70 | 3,579.90 | 3,576.74 | 3,577.43 | 163,183.5K |
| 11:15 | 3,577.08 | 3,578.35 | 3,576.39 | 3,577.06 | 126,038.0K |
| 11:20 | 3,576.92 | 3,578.57 | 3,576.45 | 3,578.57 | 141,795.3K |
| 11:25 | 3,577.99 | 3,580.27 | 3,577.99 | 3,579.27 | 152,451.3K |
| 11:30 | 3,578.75 | 3,582.01 | 3,578.75 | 3,581.73 | 111,251.4K |
| 11:35 | 3,581.44 | 3,583.78 | 3,581.44 | 3,583.37 | 96,574.9K |
| 11:40 | 3,583.40 | 3,583.97 | 3,582.63 | 3,583.53 | 85,602.3K |
| 11:45 | 3,583.11 | 3,583.44 | 3,581.71 | 3,582.89 | 66,618.2K |
| 11:50 | 3,582.78 | 3,583.72 | 3,581.37 | 3,582.41 | 65,472.5K |
| 11:55 | 3,582.21 | 3,582.63 | 3,581.14 | 3,581.67 | 72,304.4K |
| 12:00 | 3,581.83 | 3,581.83 | 3,581.83 | 3,581.83 | 708.8K |
| 12:05 | 3,581.83 | 3,581.83 | 3,581.83 | 3,581.83 | 0.0K |
| 13:00 | 3,580.91 | 3,581.09 | 3,576.92 | 3,578.31 | 206,690.4K |
| 13:05 | 3,578.90 | 3,579.21 | 3,575.31 | 3,575.60 | 146,273.7K |
| 13:10 | 3,575.27 | 3,577.88 | 3,574.91 | 3,577.02 | 146,019.3K |
| 13:15 | 3,577.42 | 3,577.49 | 3,570.67 | 3,572.84 | 164,905.0K |
| 13:20 | 3,572.76 | 3,573.86 | 3,571.42 | 3,572.60 | 112,009.5K |
| 13:25 | 3,572.96 | 3,576.80 | 3,572.88 | 3,576.47 | 115,325.9K |
| 13:30 | 3,576.60 | 3,581.35 | 3,576.15 | 3,577.65 | 152,325.5K |
| 13:35 | 3,577.45 | 3,578.60 | 3,575.23 | 3,576.37 | 139,551.5K |
| 13:40 | 3,576.68 | 3,576.72 | 3,573.65 | 3,575.71 | 117,742.8K |
| 13:45 | 3,575.53 | 3,575.53 | 3,572.95 | 3,573.52 | 116,521.8K |
| 13:50 | 3,573.05 | 3,573.55 | 3,568.08 | 3,568.08 | 167,616.6K |
| 13:55 | 3,567.77 | 3,569.65 | 3,564.47 | 3,565.73 | 164,607.0K |
| 14:00 | 3,565.30 | 3,566.45 | 3,563.13 | 3,565.70 | 149,791.0K |
| 14:05 | 3,565.73 | 3,566.92 | 3,564.24 | 3,566.68 | 114,135.6K |
| 14:10 | 3,566.73 | 3,567.62 | 3,566.33 | 3,566.86 | 118,384.3K |
| 14:15 | 3,566.76 | 3,566.85 | 3,564.50 | 3,565.65 | 151,766.3K |
| 14:20 | 3,564.80 | 3,566.98 | 3,564.73 | 3,565.36 | 155,783.8K |
| 14:25 | 3,565.18 | 3,565.56 | 3,563.35 | 3,564.28 | 147,908.5K |
| 14:30 | 3,564.29 | 3,568.08 | 3,563.21 | 3,567.89 | 162,902.7K |
| 14:35 | 3,567.72 | 3,569.50 | 3,566.26 | 3,567.92 | 115,066.5K |
| 14:40 | 3,568.05 | 3,569.21 | 3,567.10 | 3,568.98 | 126,145.7K |
| 14:45 | 3,569.00 | 3,570.88 | 3,568.29 | 3,569.75 | 155,631.1K |
| 14:50 | 3,569.78 | 3,570.13 | 3,568.04 | 3,568.64 | 119,757.4K |
| 14:55 | 3,568.60 | 3,569.72 | 3,565.16 | 3,567.05 | 129,320.3K |
| 15:00 | 3,566.59 | 3,568.70 | 3,566.48 | 3,566.56 | 134,306.5K |
| 15:05 | 3,566.97 | 3,568.16 | 3,565.68 | 3,565.73 | 115,181.1K |
| 15:10 | 3,565.75 | 3,565.82 | 3,558.72 | 3,559.59 | 185,836.8K |
| 15:15 | 3,559.59 | 3,561.04 | 3,559.12 | 3,559.28 | 179,141.3K |
| 15:20 | 3,559.25 | 3,560.28 | 3,558.21 | 3,559.52 | 143,603.3K |
| 15:25 | 3,559.43 | 3,561.44 | 3,558.50 | 3,561.40 | 139,196.5K |
| 15:30 | 3,561.53 | 3,563.41 | 3,561.17 | 3,563.24 | 126,715.9K |
| 15:35 | 3,563.11 | 3,564.60 | 3,562.58 | 3,562.80 | 132,156.8K |
| 15:40 | 3,563.08 | 3,566.43 | 3,562.47 | 3,566.42 | 171,236.0K |
| 15:45 | 3,566.41 | 3,570.32 | 3,565.68 | 3,570.15 | 196,394.8K |
| 15:50 | 3,570.20 | 3,570.44 | 3,568.93 | 3,569.99 | 196,712.6K |
| 15:55 | 3,568.98 | 3,572.45 | 3,568.69 | 3,572.45 | 605,447.1K |