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 | 3,468.28 | 3,468.28 | 3,461.98 | 3,467.72 | 1,140,341.0K |
| 09:35 | 3,467.37 | 3,470.90 | 3,465.10 | 3,469.46 | 431,629.8K |
| 09:40 | 3,470.74 | 3,482.79 | 3,470.72 | 3,478.96 | 396,730.9K |
| 09:45 | 3,478.27 | 3,481.65 | 3,475.09 | 3,480.25 | 254,300.1K |
| 09:50 | 3,480.80 | 3,481.17 | 3,471.01 | 3,471.33 | 278,411.3K |
| 09:55 | 3,470.33 | 3,471.51 | 3,465.57 | 3,471.26 | 239,525.5K |
| 10:00 | 3,471.39 | 3,475.70 | 3,470.86 | 3,472.55 | 200,575.6K |
| 10:05 | 3,472.79 | 3,477.05 | 3,472.74 | 3,475.21 | 235,776.4K |
| 10:10 | 3,475.00 | 3,479.52 | 3,474.39 | 3,478.22 | 226,448.6K |
| 10:15 | 3,478.64 | 3,480.74 | 3,476.85 | 3,477.33 | 165,025.3K |
| 10:20 | 3,477.89 | 3,480.52 | 3,477.17 | 3,479.95 | 133,123.6K |
| 10:25 | 3,479.81 | 3,484.16 | 3,479.19 | 3,483.23 | 133,716.0K |
| 10:30 | 3,483.08 | 3,484.43 | 3,481.48 | 3,482.17 | 123,242.2K |
| 10:35 | 3,482.37 | 3,484.61 | 3,481.39 | 3,484.55 | 131,088.9K |
| 10:40 | 3,484.69 | 3,493.69 | 3,484.44 | 3,492.66 | 191,253.6K |
| 10:45 | 3,492.27 | 3,492.54 | 3,489.20 | 3,490.20 | 144,822.3K |
| 10:50 | 3,490.44 | 3,491.02 | 3,489.15 | 3,489.55 | 172,739.7K |
| 10:55 | 3,489.20 | 3,494.87 | 3,489.20 | 3,494.48 | 174,047.7K |
| 11:00 | 3,494.78 | 3,496.01 | 3,490.79 | 3,492.76 | 135,049.5K |
| 11:05 | 3,492.77 | 3,495.79 | 3,491.92 | 3,495.58 | 129,769.7K |
| 11:10 | 3,495.53 | 3,498.23 | 3,494.59 | 3,498.23 | 100,772.9K |
| 11:15 | 3,498.04 | 3,509.53 | 3,497.82 | 3,508.51 | 172,096.1K |
| 11:20 | 3,507.85 | 3,507.85 | 3,499.22 | 3,499.23 | 128,486.7K |
| 11:25 | 3,498.86 | 3,499.52 | 3,497.27 | 3,498.83 | 74,065.9K |
| 11:30 | 3,498.63 | 3,499.08 | 3,496.38 | 3,496.38 | 79,480.8K |
| 11:35 | 3,496.60 | 3,500.45 | 3,496.01 | 3,499.97 | 60,688.9K |
| 11:40 | 3,500.07 | 3,501.51 | 3,499.64 | 3,499.89 | 57,342.6K |
| 11:45 | 3,499.53 | 3,499.53 | 3,497.35 | 3,497.68 | 65,048.7K |
| 11:50 | 3,497.53 | 3,497.68 | 3,494.53 | 3,495.37 | 68,844.4K |
| 11:55 | 3,495.67 | 3,496.92 | 3,494.41 | 3,496.56 | 69,237.6K |
| 12:00 | 3,496.61 | 3,496.61 | 3,496.61 | 3,496.61 | 498.3K |
| 12:05 | 3,496.61 | 3,496.61 | 3,496.61 | 3,496.61 | 0.0K |
| 13:00 | 3,496.00 | 3,506.40 | 3,496.00 | 3,506.21 | 192,037.5K |
| 13:05 | 3,506.39 | 3,507.11 | 3,505.12 | 3,505.84 | 131,611.2K |
| 13:10 | 3,506.33 | 3,508.91 | 3,506.19 | 3,506.81 | 128,862.0K |
| 13:15 | 3,507.40 | 3,511.15 | 3,506.30 | 3,510.43 | 134,082.8K |
| 13:20 | 3,511.03 | 3,516.55 | 3,510.79 | 3,515.93 | 151,902.3K |
| 13:25 | 3,515.85 | 3,515.85 | 3,510.95 | 3,512.01 | 107,242.0K |
| 13:30 | 3,511.73 | 3,514.41 | 3,511.07 | 3,511.72 | 117,357.2K |
| 13:35 | 3,511.51 | 3,513.02 | 3,508.98 | 3,511.37 | 109,576.4K |
| 13:40 | 3,511.76 | 3,514.36 | 3,510.26 | 3,513.33 | 95,543.0K |
| 13:45 | 3,513.48 | 3,518.22 | 3,513.44 | 3,514.38 | 151,168.8K |
| 13:50 | 3,514.42 | 3,516.53 | 3,514.42 | 3,515.72 | 126,210.3K |
| 13:55 | 3,515.42 | 3,519.21 | 3,515.16 | 3,519.09 | 174,560.9K |
| 14:00 | 3,518.81 | 3,524.57 | 3,518.81 | 3,524.36 | 195,151.0K |
| 14:05 | 3,524.26 | 3,525.56 | 3,522.98 | 3,523.42 | 181,432.5K |
| 14:10 | 3,523.18 | 3,523.37 | 3,519.98 | 3,521.56 | 144,360.7K |
| 14:15 | 3,521.74 | 3,522.78 | 3,519.58 | 3,519.58 | 124,125.0K |
| 14:20 | 3,519.78 | 3,520.32 | 3,518.51 | 3,518.75 | 117,409.7K |
| 14:25 | 3,518.86 | 3,521.89 | 3,518.06 | 3,521.77 | 108,459.2K |
| 14:30 | 3,521.72 | 3,524.58 | 3,520.81 | 3,521.23 | 137,803.4K |
| 14:35 | 3,521.07 | 3,521.64 | 3,519.99 | 3,520.94 | 88,460.6K |
| 14:40 | 3,520.57 | 3,521.87 | 3,519.98 | 3,521.43 | 97,827.7K |
| 14:45 | 3,521.48 | 3,521.70 | 3,520.19 | 3,521.70 | 106,032.9K |
| 14:50 | 3,521.87 | 3,523.82 | 3,521.65 | 3,523.82 | 163,611.0K |
| 14:55 | 3,524.19 | 3,525.36 | 3,522.43 | 3,522.45 | 119,914.1K |
| 15:00 | 3,522.23 | 3,523.17 | 3,519.55 | 3,520.13 | 120,115.9K |
| 15:05 | 3,520.20 | 3,524.96 | 3,519.78 | 3,522.42 | 114,806.3K |
| 15:10 | 3,522.12 | 3,524.36 | 3,522.12 | 3,523.50 | 96,242.7K |
| 15:15 | 3,523.45 | 3,524.28 | 3,518.39 | 3,519.82 | 99,035.0K |
| 15:20 | 3,519.39 | 3,521.73 | 3,519.39 | 3,521.73 | 86,434.2K |
| 15:25 | 3,521.54 | 3,521.55 | 3,519.60 | 3,521.13 | 100,620.1K |
| 15:30 | 3,521.26 | 3,522.48 | 3,520.96 | 3,522.02 | 116,222.7K |
| 15:35 | 3,522.00 | 3,522.84 | 3,519.79 | 3,522.38 | 137,728.7K |
| 15:40 | 3,522.66 | 3,523.57 | 3,521.81 | 3,523.27 | 125,622.8K |
| 15:45 | 3,523.01 | 3,524.89 | 3,522.72 | 3,523.42 | 197,894.1K |
| 15:50 | 3,522.88 | 3,525.33 | 3,522.77 | 3,524.87 | 174,259.4K |
| 15:55 | 3,524.28 | 3,526.79 | 3,523.18 | 3,526.79 | 611,060.7K |