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 | 3,550.64 | 3,569.16 | 3,550.64 | 3,568.80 | 999,215.3K |
| 09:35 | 3,568.02 | 3,571.24 | 3,562.30 | 3,566.48 | 538,157.5K |
| 09:40 | 3,566.15 | 3,574.71 | 3,565.15 | 3,565.15 | 462,831.3K |
| 09:45 | 3,565.42 | 3,571.20 | 3,564.35 | 3,571.20 | 398,639.2K |
| 09:50 | 3,571.50 | 3,573.38 | 3,565.27 | 3,566.95 | 331,695.2K |
| 09:55 | 3,567.25 | 3,578.99 | 3,567.25 | 3,576.12 | 330,241.1K |
| 10:00 | 3,576.56 | 3,581.93 | 3,576.56 | 3,579.43 | 351,376.3K |
| 10:05 | 3,579.58 | 3,579.58 | 3,575.39 | 3,575.44 | 258,311.1K |
| 10:10 | 3,575.06 | 3,583.07 | 3,573.29 | 3,582.90 | 327,066.6K |
| 10:15 | 3,583.17 | 3,585.43 | 3,580.71 | 3,582.58 | 288,786.7K |
| 10:20 | 3,582.37 | 3,583.72 | 3,578.48 | 3,580.96 | 230,832.8K |
| 10:25 | 3,581.15 | 3,582.28 | 3,579.72 | 3,581.42 | 231,574.8K |
| 10:30 | 3,581.82 | 3,588.00 | 3,581.62 | 3,587.63 | 231,069.4K |
| 10:35 | 3,588.13 | 3,588.64 | 3,585.98 | 3,585.98 | 155,998.6K |
| 10:40 | 3,585.76 | 3,587.42 | 3,585.00 | 3,585.33 | 170,402.3K |
| 10:45 | 3,584.65 | 3,584.95 | 3,582.70 | 3,583.76 | 262,700.3K |
| 10:50 | 3,583.30 | 3,587.99 | 3,582.77 | 3,586.53 | 190,771.7K |
| 10:55 | 3,587.09 | 3,588.39 | 3,586.67 | 3,588.29 | 207,404.1K |
| 11:00 | 3,588.28 | 3,590.64 | 3,587.72 | 3,589.85 | 194,558.2K |
| 11:05 | 3,589.92 | 3,593.39 | 3,589.45 | 3,592.35 | 151,795.0K |
| 11:10 | 3,592.31 | 3,594.04 | 3,591.74 | 3,593.26 | 183,726.6K |
| 11:15 | 3,593.44 | 3,595.02 | 3,592.75 | 3,593.84 | 206,851.1K |
| 11:20 | 3,594.11 | 3,596.79 | 3,593.88 | 3,596.17 | 200,451.1K |
| 11:25 | 3,596.14 | 3,596.90 | 3,594.70 | 3,595.41 | 191,504.1K |
| 11:30 | 3,595.46 | 3,596.48 | 3,594.38 | 3,594.93 | 121,371.2K |
| 11:35 | 3,594.42 | 3,595.48 | 3,592.31 | 3,592.78 | 78,256.4K |
| 11:40 | 3,592.57 | 3,592.58 | 3,589.43 | 3,590.04 | 88,147.6K |
| 11:45 | 3,590.40 | 3,591.58 | 3,589.80 | 3,591.41 | 66,157.1K |
| 11:50 | 3,590.38 | 3,590.93 | 3,589.44 | 3,589.99 | 68,506.7K |
| 11:55 | 3,589.75 | 3,591.43 | 3,589.75 | 3,590.64 | 70,694.9K |
| 12:00 | 3,590.54 | 3,590.54 | 3,590.54 | 3,590.54 | 67.0K |
| 12:05 | 3,590.54 | 3,590.54 | 3,590.54 | 3,590.54 | 0.0K |
| 13:00 | 3,591.18 | 3,594.56 | 3,589.67 | 3,594.31 | 198,136.6K |
| 13:05 | 3,594.45 | 3,598.49 | 3,594.35 | 3,597.65 | 217,458.6K |
| 13:10 | 3,597.39 | 3,599.12 | 3,596.45 | 3,598.83 | 121,469.8K |
| 13:15 | 3,598.74 | 3,599.21 | 3,592.52 | 3,592.97 | 162,870.8K |
| 13:20 | 3,593.33 | 3,594.18 | 3,590.20 | 3,590.72 | 161,452.8K |
| 13:25 | 3,590.24 | 3,592.15 | 3,589.62 | 3,591.80 | 126,249.1K |
| 13:30 | 3,591.85 | 3,593.96 | 3,591.40 | 3,591.40 | 127,007.4K |
| 13:35 | 3,591.59 | 3,592.63 | 3,589.12 | 3,589.46 | 98,453.7K |
| 13:40 | 3,589.39 | 3,589.39 | 3,586.47 | 3,587.51 | 132,859.9K |
| 13:45 | 3,587.76 | 3,589.05 | 3,586.87 | 3,588.18 | 112,714.8K |
| 13:50 | 3,588.62 | 3,589.23 | 3,584.91 | 3,584.97 | 121,779.1K |
| 13:55 | 3,584.74 | 3,584.89 | 3,581.04 | 3,581.83 | 138,365.0K |
| 14:00 | 3,582.04 | 3,585.27 | 3,582.04 | 3,584.39 | 104,074.1K |
| 14:05 | 3,584.12 | 3,586.83 | 3,584.12 | 3,586.38 | 120,412.5K |
| 14:10 | 3,586.93 | 3,587.22 | 3,585.93 | 3,586.49 | 125,978.9K |
| 14:15 | 3,586.64 | 3,591.07 | 3,586.43 | 3,590.53 | 119,654.2K |
| 14:20 | 3,590.89 | 3,593.18 | 3,590.64 | 3,592.49 | 112,058.5K |
| 14:25 | 3,592.87 | 3,595.03 | 3,592.38 | 3,594.46 | 126,518.2K |
| 14:30 | 3,594.62 | 3,597.67 | 3,594.43 | 3,596.70 | 121,454.6K |
| 14:35 | 3,596.42 | 3,598.21 | 3,594.81 | 3,595.06 | 96,875.8K |
| 14:40 | 3,594.95 | 3,596.53 | 3,594.18 | 3,596.53 | 137,002.7K |
| 14:45 | 3,596.37 | 3,597.77 | 3,596.01 | 3,596.93 | 119,755.6K |
| 14:50 | 3,596.85 | 3,598.93 | 3,596.85 | 3,598.90 | 139,473.0K |
| 14:55 | 3,598.76 | 3,599.84 | 3,598.04 | 3,598.80 | 123,748.7K |
| 15:00 | 3,599.25 | 3,601.16 | 3,598.27 | 3,600.88 | 127,260.2K |
| 15:05 | 3,601.00 | 3,601.47 | 3,599.05 | 3,599.22 | 146,648.5K |
| 15:10 | 3,599.52 | 3,600.29 | 3,596.23 | 3,596.23 | 127,732.3K |
| 15:15 | 3,596.96 | 3,600.93 | 3,596.96 | 3,600.41 | 155,815.4K |
| 15:20 | 3,600.71 | 3,603.86 | 3,600.28 | 3,603.44 | 151,380.3K |
| 15:25 | 3,603.51 | 3,604.16 | 3,602.02 | 3,603.13 | 166,581.3K |
| 15:30 | 3,602.27 | 3,602.27 | 3,597.98 | 3,600.31 | 156,890.3K |
| 15:35 | 3,600.03 | 3,600.63 | 3,598.78 | 3,599.89 | 132,404.6K |
| 15:40 | 3,600.17 | 3,600.92 | 3,598.47 | 3,599.22 | 150,265.2K |
| 15:45 | 3,598.97 | 3,599.42 | 3,597.73 | 3,597.73 | 202,950.3K |
| 15:50 | 3,598.30 | 3,598.30 | 3,594.61 | 3,595.78 | 265,315.7K |
| 15:55 | 3,595.75 | 3,598.91 | 3,595.31 | 3,597.78 | 702,729.5K |