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 | 3,555.82 | 3,557.86 | 3,552.07 | 3,552.59 | 583,898.3K |
| 09:35 | 3,551.89 | 3,552.11 | 3,548.12 | 3,551.57 | 333,554.9K |
| 09:40 | 3,551.71 | 3,558.11 | 3,545.57 | 3,545.86 | 310,650.2K |
| 09:45 | 3,545.20 | 3,545.20 | 3,540.27 | 3,540.32 | 321,536.0K |
| 09:50 | 3,540.42 | 3,544.12 | 3,540.42 | 3,541.96 | 242,494.5K |
| 09:55 | 3,541.73 | 3,542.95 | 3,540.18 | 3,540.41 | 258,583.2K |
| 10:00 | 3,540.18 | 3,540.18 | 3,534.57 | 3,535.02 | 236,466.7K |
| 10:05 | 3,535.20 | 3,535.64 | 3,529.42 | 3,529.98 | 228,291.0K |
| 10:10 | 3,530.66 | 3,532.37 | 3,527.76 | 3,527.76 | 218,068.2K |
| 10:15 | 3,527.11 | 3,530.03 | 3,526.44 | 3,529.26 | 230,474.8K |
| 10:20 | 3,528.82 | 3,528.95 | 3,524.75 | 3,525.61 | 209,506.9K |
| 10:25 | 3,525.20 | 3,527.03 | 3,524.96 | 3,525.45 | 176,310.7K |
| 10:30 | 3,525.92 | 3,529.41 | 3,525.06 | 3,529.41 | 280,559.6K |
| 10:35 | 3,528.99 | 3,531.58 | 3,528.78 | 3,530.44 | 206,500.7K |
| 10:40 | 3,530.62 | 3,533.89 | 3,530.62 | 3,533.89 | 401,143.3K |
| 10:45 | 3,533.83 | 3,536.17 | 3,533.76 | 3,534.10 | 229,856.8K |
| 10:50 | 3,534.35 | 3,534.50 | 3,530.59 | 3,531.07 | 354,803.6K |
| 10:55 | 3,531.25 | 3,531.25 | 3,528.29 | 3,528.29 | 465,542.3K |
| 11:00 | 3,528.68 | 3,530.43 | 3,525.90 | 3,526.16 | 328,561.6K |
| 11:05 | 3,526.19 | 3,527.49 | 3,525.24 | 3,525.93 | 268,938.0K |
| 11:10 | 3,525.74 | 3,526.47 | 3,524.02 | 3,524.02 | 214,670.9K |
| 11:15 | 3,523.98 | 3,526.11 | 3,523.36 | 3,525.94 | 188,566.9K |
| 11:20 | 3,525.97 | 3,529.02 | 3,525.69 | 3,528.14 | 239,983.2K |
| 11:25 | 3,528.48 | 3,529.24 | 3,527.07 | 3,528.14 | 121,840.9K |
| 11:30 | 3,528.73 | 3,529.77 | 3,527.96 | 3,528.93 | 126,665.2K |
| 11:35 | 3,529.52 | 3,531.52 | 3,529.24 | 3,530.61 | 135,005.9K |
| 11:40 | 3,530.78 | 3,531.43 | 3,530.11 | 3,530.97 | 263,544.8K |
| 11:45 | 3,530.74 | 3,531.78 | 3,529.71 | 3,530.65 | 170,997.1K |
| 11:50 | 3,530.48 | 3,532.15 | 3,530.16 | 3,530.46 | 59,844.7K |
| 11:55 | 3,530.68 | 3,531.70 | 3,530.23 | 3,531.38 | 110,049.8K |
| 12:00 | 3,531.73 | 3,531.73 | 3,531.73 | 3,531.73 | 90.6K |
| 12:05 | 3,531.73 | 3,531.73 | 3,531.73 | 3,531.73 | 0.0K |
| 13:00 | 3,532.24 | 3,533.88 | 3,530.98 | 3,533.27 | 300,991.3K |
| 13:05 | 3,534.10 | 3,535.97 | 3,533.52 | 3,534.88 | 212,032.0K |
| 13:10 | 3,534.78 | 3,535.38 | 3,533.38 | 3,533.79 | 158,628.3K |
| 13:15 | 3,534.25 | 3,534.25 | 3,530.78 | 3,531.39 | 173,348.3K |
| 13:20 | 3,531.08 | 3,531.65 | 3,529.63 | 3,530.61 | 119,182.0K |
| 13:25 | 3,530.31 | 3,535.97 | 3,530.11 | 3,534.26 | 152,621.3K |
| 13:30 | 3,534.06 | 3,535.27 | 3,533.37 | 3,534.93 | 131,294.6K |
| 13:35 | 3,534.96 | 3,534.96 | 3,531.81 | 3,532.27 | 114,898.7K |
| 13:40 | 3,532.24 | 3,533.21 | 3,530.31 | 3,532.76 | 138,428.5K |
| 13:45 | 3,532.50 | 3,533.92 | 3,531.05 | 3,531.08 | 129,735.7K |
| 13:50 | 3,531.29 | 3,531.29 | 3,528.72 | 3,529.34 | 108,429.7K |
| 13:55 | 3,529.08 | 3,530.10 | 3,528.09 | 3,529.39 | 100,664.4K |
| 14:00 | 3,529.31 | 3,530.25 | 3,528.57 | 3,529.30 | 103,958.8K |
| 14:05 | 3,529.19 | 3,530.61 | 3,528.98 | 3,530.27 | 89,247.4K |
| 14:10 | 3,530.01 | 3,530.96 | 3,529.06 | 3,530.96 | 119,727.7K |
| 14:15 | 3,530.68 | 3,530.68 | 3,525.26 | 3,526.34 | 100,677.5K |
| 14:20 | 3,527.06 | 3,530.48 | 3,525.87 | 3,529.84 | 88,078.7K |
| 14:25 | 3,530.34 | 3,530.73 | 3,528.93 | 3,529.20 | 138,832.7K |
| 14:30 | 3,528.71 | 3,530.61 | 3,528.56 | 3,528.96 | 120,571.9K |
| 14:35 | 3,529.16 | 3,530.30 | 3,527.83 | 3,529.59 | 99,804.9K |
| 14:40 | 3,529.84 | 3,531.47 | 3,529.34 | 3,529.94 | 96,906.5K |
| 14:45 | 3,530.27 | 3,530.97 | 3,529.67 | 3,530.05 | 106,816.3K |
| 14:50 | 3,530.12 | 3,532.28 | 3,529.69 | 3,531.85 | 192,506.0K |
| 14:55 | 3,531.98 | 3,535.81 | 3,531.20 | 3,535.60 | 177,929.0K |
| 15:00 | 3,535.59 | 3,536.86 | 3,535.01 | 3,536.25 | 112,747.0K |
| 15:05 | 3,536.14 | 3,536.15 | 3,533.51 | 3,533.51 | 90,992.0K |
| 15:10 | 3,533.78 | 3,535.13 | 3,533.02 | 3,533.02 | 95,393.9K |
| 15:15 | 3,533.10 | 3,535.51 | 3,532.35 | 3,534.78 | 99,344.5K |
| 15:20 | 3,534.76 | 3,536.53 | 3,534.76 | 3,535.88 | 188,420.4K |
| 15:25 | 3,535.52 | 3,536.01 | 3,534.43 | 3,534.67 | 108,851.0K |
| 15:30 | 3,534.91 | 3,535.61 | 3,533.55 | 3,534.58 | 140,379.5K |
| 15:35 | 3,534.95 | 3,535.93 | 3,534.21 | 3,535.27 | 177,347.1K |
| 15:40 | 3,535.31 | 3,538.87 | 3,534.83 | 3,538.19 | 214,251.7K |
| 15:45 | 3,538.38 | 3,538.70 | 3,536.90 | 3,537.66 | 177,065.4K |
| 15:50 | 3,537.67 | 3,537.69 | 3,535.41 | 3,536.43 | 200,518.2K |
| 15:55 | 3,535.64 | 3,538.47 | 3,535.58 | 3,538.47 | 755,863.2K |