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 | 3,608.15 | 3,608.15 | 3,599.42 | 3,602.33 | 1,332,364.8K |
| 09:35 | 3,602.54 | 3,607.11 | 3,595.72 | 3,602.20 | 828,814.2K |
| 09:40 | 3,601.76 | 3,604.32 | 3,594.28 | 3,594.32 | 581,992.8K |
| 09:45 | 3,594.25 | 3,596.63 | 3,590.46 | 3,591.23 | 452,347.7K |
| 09:50 | 3,591.07 | 3,597.94 | 3,590.85 | 3,597.09 | 417,049.3K |
| 09:55 | 3,597.65 | 3,597.77 | 3,590.88 | 3,591.15 | 422,103.1K |
| 10:00 | 3,590.96 | 3,590.96 | 3,582.75 | 3,584.83 | 431,185.9K |
| 10:05 | 3,584.79 | 3,586.57 | 3,583.71 | 3,585.86 | 316,389.9K |
| 10:10 | 3,585.64 | 3,592.05 | 3,585.09 | 3,590.49 | 355,329.5K |
| 10:15 | 3,590.67 | 3,595.13 | 3,590.32 | 3,593.54 | 418,862.7K |
| 10:20 | 3,593.93 | 3,597.79 | 3,593.79 | 3,594.78 | 292,962.6K |
| 10:25 | 3,594.92 | 3,596.03 | 3,593.37 | 3,594.42 | 238,471.2K |
| 10:30 | 3,594.69 | 3,595.29 | 3,592.58 | 3,593.49 | 195,893.7K |
| 10:35 | 3,593.76 | 3,596.24 | 3,593.43 | 3,594.86 | 180,982.3K |
| 10:40 | 3,594.41 | 3,601.27 | 3,592.77 | 3,600.42 | 174,696.9K |
| 10:45 | 3,600.47 | 3,600.81 | 3,596.71 | 3,599.37 | 222,662.0K |
| 10:50 | 3,599.63 | 3,602.32 | 3,598.52 | 3,601.09 | 173,362.3K |
| 10:55 | 3,600.76 | 3,602.66 | 3,599.26 | 3,599.37 | 148,086.0K |
| 11:00 | 3,599.32 | 3,599.96 | 3,595.04 | 3,595.47 | 248,038.7K |
| 11:05 | 3,595.07 | 3,596.76 | 3,592.57 | 3,592.57 | 221,996.6K |
| 11:10 | 3,592.59 | 3,593.02 | 3,589.64 | 3,591.84 | 235,472.5K |
| 11:15 | 3,591.73 | 3,595.10 | 3,591.17 | 3,593.35 | 196,417.5K |
| 11:20 | 3,593.32 | 3,597.26 | 3,593.24 | 3,596.65 | 134,700.5K |
| 11:25 | 3,596.53 | 3,597.56 | 3,594.22 | 3,594.66 | 152,375.7K |
| 11:30 | 3,594.42 | 3,594.61 | 3,591.22 | 3,592.21 | 117,757.5K |
| 11:35 | 3,592.30 | 3,596.86 | 3,592.15 | 3,595.78 | 74,099.8K |
| 11:40 | 3,595.77 | 3,596.27 | 3,594.53 | 3,595.52 | 87,010.5K |
| 11:45 | 3,595.88 | 3,598.10 | 3,595.29 | 3,598.02 | 81,460.2K |
| 11:50 | 3,597.96 | 3,599.36 | 3,597.47 | 3,598.87 | 82,958.4K |
| 11:55 | 3,598.78 | 3,599.13 | 3,597.21 | 3,598.01 | 76,073.9K |
| 12:00 | 3,598.35 | 3,598.35 | 3,598.35 | 3,598.35 | 274.4K |
| 12:05 | 3,598.35 | 3,598.35 | 3,598.35 | 3,598.35 | 0.0K |
| 13:00 | 3,597.79 | 3,600.65 | 3,596.96 | 3,597.46 | 287,478.8K |
| 13:05 | 3,597.61 | 3,600.85 | 3,597.23 | 3,600.63 | 202,405.1K |
| 13:10 | 3,600.77 | 3,603.65 | 3,600.60 | 3,600.75 | 268,040.1K |
| 13:15 | 3,601.01 | 3,604.27 | 3,600.28 | 3,603.98 | 266,365.7K |
| 13:20 | 3,603.79 | 3,607.20 | 3,603.26 | 3,606.42 | 330,166.9K |
| 13:25 | 3,606.05 | 3,607.18 | 3,605.15 | 3,605.60 | 294,615.4K |
| 13:30 | 3,605.46 | 3,605.46 | 3,600.48 | 3,600.94 | 210,179.5K |
| 13:35 | 3,601.24 | 3,603.34 | 3,601.00 | 3,601.10 | 275,414.2K |
| 13:40 | 3,601.16 | 3,601.55 | 3,599.42 | 3,600.30 | 256,116.0K |
| 13:45 | 3,600.63 | 3,601.35 | 3,599.07 | 3,600.19 | 231,885.5K |
| 13:50 | 3,599.49 | 3,602.52 | 3,598.18 | 3,602.42 | 202,718.0K |
| 13:55 | 3,601.95 | 3,602.42 | 3,598.55 | 3,599.60 | 161,229.7K |
| 14:00 | 3,599.31 | 3,602.89 | 3,598.28 | 3,601.80 | 163,452.8K |
| 14:05 | 3,602.05 | 3,603.62 | 3,601.43 | 3,603.05 | 212,236.0K |
| 14:10 | 3,603.03 | 3,603.41 | 3,600.38 | 3,600.80 | 172,367.8K |
| 14:15 | 3,600.52 | 3,603.43 | 3,600.13 | 3,603.43 | 141,035.2K |
| 14:20 | 3,603.52 | 3,603.81 | 3,602.31 | 3,603.08 | 178,978.8K |
| 14:25 | 3,602.96 | 3,603.55 | 3,601.76 | 3,603.46 | 191,659.1K |
| 14:30 | 3,603.38 | 3,605.13 | 3,603.27 | 3,604.57 | 198,927.5K |
| 14:35 | 3,604.69 | 3,606.47 | 3,604.27 | 3,604.97 | 149,522.0K |
| 14:40 | 3,604.91 | 3,606.34 | 3,604.33 | 3,604.39 | 189,213.5K |
| 14:45 | 3,604.63 | 3,605.16 | 3,603.66 | 3,604.24 | 161,822.2K |
| 14:50 | 3,604.43 | 3,605.91 | 3,603.61 | 3,605.61 | 154,594.1K |
| 14:55 | 3,605.63 | 3,605.90 | 3,603.38 | 3,604.56 | 276,724.8K |
| 15:00 | 3,604.70 | 3,605.74 | 3,602.80 | 3,603.16 | 195,838.6K |
| 15:05 | 3,602.93 | 3,602.93 | 3,598.67 | 3,599.58 | 244,188.7K |
| 15:10 | 3,599.74 | 3,600.94 | 3,598.93 | 3,598.93 | 263,688.1K |
| 15:15 | 3,599.16 | 3,599.94 | 3,598.38 | 3,598.91 | 321,274.8K |
| 15:20 | 3,599.33 | 3,600.23 | 3,598.21 | 3,599.67 | 378,472.3K |
| 15:25 | 3,599.34 | 3,600.14 | 3,597.78 | 3,599.26 | 267,109.6K |
| 15:30 | 3,598.30 | 3,598.73 | 3,594.46 | 3,594.84 | 239,995.6K |
| 15:35 | 3,595.44 | 3,595.44 | 3,593.05 | 3,593.55 | 195,396.5K |
| 15:40 | 3,592.56 | 3,593.09 | 3,587.95 | 3,588.13 | 242,709.7K |
| 15:45 | 3,588.12 | 3,588.97 | 3,587.19 | 3,587.88 | 293,389.4K |
| 15:50 | 3,587.11 | 3,587.77 | 3,585.06 | 3,585.16 | 297,753.7K |
| 15:55 | 3,585.74 | 3,587.51 | 3,584.73 | 3,585.19 | 1,157,883.8K |