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 | 3,525.75 | 3,530.76 | 3,525.16 | 3,526.95 | 702,925.6K |
| 09:35 | 3,527.08 | 3,527.08 | 3,519.18 | 3,519.18 | 454,784.3K |
| 09:40 | 3,518.46 | 3,519.13 | 3,509.14 | 3,509.32 | 425,350.8K |
| 09:45 | 3,509.62 | 3,511.72 | 3,508.59 | 3,509.00 | 407,439.5K |
| 09:50 | 3,508.87 | 3,513.05 | 3,508.61 | 3,509.09 | 493,142.8K |
| 09:55 | 3,509.38 | 3,509.69 | 3,505.72 | 3,507.26 | 433,487.3K |
| 10:00 | 3,506.89 | 3,508.18 | 3,505.03 | 3,508.18 | 265,282.7K |
| 10:05 | 3,507.97 | 3,511.87 | 3,507.68 | 3,509.41 | 238,999.9K |
| 10:10 | 3,509.07 | 3,509.76 | 3,503.39 | 3,503.39 | 257,797.4K |
| 10:15 | 3,503.69 | 3,504.33 | 3,501.50 | 3,501.50 | 340,828.0K |
| 10:20 | 3,501.30 | 3,502.46 | 3,498.68 | 3,499.12 | 269,956.8K |
| 10:25 | 3,498.32 | 3,498.88 | 3,494.29 | 3,494.97 | 302,354.0K |
| 10:30 | 3,494.83 | 3,496.45 | 3,494.03 | 3,495.05 | 205,865.3K |
| 10:35 | 3,495.38 | 3,496.34 | 3,493.96 | 3,494.67 | 237,565.4K |
| 10:40 | 3,494.69 | 3,497.40 | 3,494.57 | 3,495.28 | 171,708.3K |
| 10:45 | 3,495.13 | 3,495.88 | 3,490.91 | 3,491.20 | 200,669.3K |
| 10:50 | 3,490.65 | 3,491.92 | 3,488.19 | 3,488.19 | 153,676.8K |
| 10:55 | 3,488.76 | 3,488.76 | 3,483.97 | 3,483.97 | 180,207.9K |
| 11:00 | 3,484.22 | 3,484.22 | 3,481.33 | 3,481.33 | 318,374.4K |
| 11:05 | 3,481.34 | 3,484.04 | 3,480.83 | 3,482.86 | 248,151.4K |
| 11:10 | 3,482.63 | 3,483.18 | 3,480.38 | 3,480.38 | 189,145.3K |
| 11:15 | 3,480.51 | 3,480.51 | 3,475.21 | 3,475.21 | 308,050.7K |
| 11:20 | 3,475.07 | 3,475.40 | 3,471.05 | 3,472.18 | 378,349.3K |
| 11:25 | 3,471.54 | 3,471.77 | 3,466.97 | 3,466.97 | 370,160.9K |
| 11:30 | 3,466.67 | 3,467.38 | 3,465.04 | 3,465.37 | 250,354.6K |
| 11:35 | 3,465.29 | 3,466.76 | 3,464.06 | 3,465.12 | 241,032.4K |
| 11:40 | 3,464.98 | 3,465.63 | 3,462.48 | 3,464.20 | 198,200.0K |
| 11:45 | 3,464.15 | 3,464.39 | 3,459.35 | 3,460.08 | 172,950.8K |
| 11:50 | 3,459.95 | 3,460.17 | 3,457.52 | 3,458.92 | 178,778.2K |
| 11:55 | 3,459.02 | 3,461.39 | 3,458.70 | 3,460.01 | 114,435.2K |
| 12:00 | 3,460.07 | 3,460.07 | 3,460.07 | 3,460.07 | 588.9K |
| 12:05 | 3,460.07 | 3,460.07 | 3,460.07 | 3,460.07 | 0.0K |
| 13:00 | 3,459.97 | 3,462.93 | 3,456.23 | 3,457.67 | 329,540.4K |
| 13:05 | 3,458.16 | 3,462.04 | 3,457.65 | 3,461.77 | 177,008.8K |
| 13:10 | 3,461.62 | 3,467.09 | 3,461.40 | 3,467.09 | 176,924.9K |
| 13:15 | 3,466.85 | 3,468.67 | 3,465.77 | 3,466.23 | 164,628.4K |
| 13:20 | 3,466.48 | 3,469.01 | 3,465.84 | 3,468.51 | 198,250.8K |
| 13:25 | 3,468.24 | 3,469.47 | 3,467.70 | 3,469.27 | 152,092.6K |
| 13:30 | 3,469.20 | 3,473.39 | 3,468.85 | 3,472.92 | 157,319.7K |
| 13:35 | 3,472.95 | 3,472.95 | 3,469.96 | 3,471.70 | 152,419.3K |
| 13:40 | 3,471.42 | 3,472.22 | 3,470.31 | 3,471.33 | 115,910.8K |
| 13:45 | 3,470.93 | 3,471.21 | 3,467.64 | 3,467.68 | 114,544.7K |
| 13:50 | 3,467.37 | 3,467.70 | 3,463.65 | 3,463.70 | 150,049.3K |
| 13:55 | 3,464.16 | 3,464.53 | 3,461.62 | 3,462.88 | 154,536.7K |
| 14:00 | 3,462.20 | 3,463.50 | 3,461.62 | 3,462.85 | 139,337.2K |
| 14:05 | 3,462.84 | 3,463.72 | 3,460.71 | 3,463.72 | 160,152.5K |
| 14:10 | 3,463.60 | 3,465.73 | 3,463.39 | 3,464.58 | 112,696.5K |
| 14:15 | 3,464.18 | 3,464.43 | 3,460.12 | 3,461.01 | 127,773.4K |
| 14:20 | 3,461.19 | 3,461.19 | 3,459.72 | 3,460.87 | 159,537.6K |
| 14:25 | 3,460.43 | 3,461.49 | 3,458.55 | 3,461.17 | 133,601.7K |
| 14:30 | 3,461.09 | 3,461.96 | 3,457.55 | 3,458.10 | 130,921.0K |
| 14:35 | 3,457.70 | 3,457.70 | 3,453.68 | 3,455.29 | 163,818.6K |
| 14:40 | 3,455.44 | 3,457.48 | 3,454.40 | 3,457.48 | 136,464.0K |
| 14:45 | 3,457.92 | 3,458.56 | 3,456.43 | 3,456.73 | 141,881.3K |
| 14:50 | 3,456.82 | 3,457.50 | 3,455.16 | 3,456.42 | 153,239.3K |
| 14:55 | 3,456.96 | 3,460.81 | 3,456.50 | 3,460.81 | 134,006.5K |
| 15:00 | 3,460.67 | 3,462.32 | 3,459.56 | 3,461.68 | 159,306.0K |
| 15:05 | 3,461.80 | 3,461.84 | 3,458.82 | 3,459.25 | 112,386.4K |
| 15:10 | 3,459.22 | 3,461.43 | 3,458.51 | 3,459.93 | 135,582.7K |
| 15:15 | 3,460.04 | 3,461.45 | 3,459.68 | 3,460.90 | 110,697.3K |
| 15:20 | 3,461.35 | 3,462.20 | 3,460.27 | 3,461.28 | 126,518.6K |
| 15:25 | 3,461.15 | 3,464.09 | 3,461.06 | 3,463.00 | 135,256.3K |
| 15:30 | 3,462.97 | 3,463.93 | 3,461.88 | 3,462.57 | 119,006.7K |
| 15:35 | 3,462.50 | 3,465.09 | 3,462.28 | 3,464.36 | 149,577.8K |
| 15:40 | 3,464.28 | 3,464.93 | 3,462.92 | 3,464.09 | 182,004.4K |
| 15:45 | 3,464.03 | 3,465.43 | 3,463.33 | 3,464.05 | 188,943.7K |
| 15:50 | 3,463.99 | 3,465.13 | 3,463.25 | 3,464.44 | 218,385.4K |
| 15:55 | 3,463.98 | 3,464.77 | 3,461.64 | 3,463.70 | 602,601.3K |