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 | 3,574.55 | 3,575.31 | 3,560.41 | 3,560.41 | 1,368,319.3K |
| 09:35 | 3,561.01 | 3,561.01 | 3,549.83 | 3,550.42 | 527,546.3K |
| 09:40 | 3,550.75 | 3,551.40 | 3,547.19 | 3,550.97 | 469,464.6K |
| 09:45 | 3,551.03 | 3,555.15 | 3,549.23 | 3,554.28 | 465,504.0K |
| 09:50 | 3,554.70 | 3,554.80 | 3,544.71 | 3,544.71 | 388,519.3K |
| 09:55 | 3,545.32 | 3,545.88 | 3,542.94 | 3,543.17 | 382,635.5K |
| 10:00 | 3,543.04 | 3,543.45 | 3,541.02 | 3,542.18 | 326,349.1K |
| 10:05 | 3,541.90 | 3,543.86 | 3,540.27 | 3,543.67 | 281,012.1K |
| 10:10 | 3,543.85 | 3,547.26 | 3,543.85 | 3,546.02 | 231,357.3K |
| 10:15 | 3,546.02 | 3,549.50 | 3,543.73 | 3,549.11 | 316,543.8K |
| 10:20 | 3,549.22 | 3,550.09 | 3,547.77 | 3,549.22 | 266,513.2K |
| 10:25 | 3,549.12 | 3,550.12 | 3,547.40 | 3,550.12 | 230,046.9K |
| 10:30 | 3,550.33 | 3,557.71 | 3,550.08 | 3,557.12 | 241,661.7K |
| 10:35 | 3,557.26 | 3,560.08 | 3,556.04 | 3,558.24 | 291,967.8K |
| 10:40 | 3,558.00 | 3,562.85 | 3,558.00 | 3,562.73 | 400,176.5K |
| 10:45 | 3,562.54 | 3,565.71 | 3,561.11 | 3,561.73 | 449,702.5K |
| 10:50 | 3,561.67 | 3,565.01 | 3,561.48 | 3,564.67 | 345,032.1K |
| 10:55 | 3,565.00 | 3,568.17 | 3,564.95 | 3,566.73 | 234,889.6K |
| 11:00 | 3,566.60 | 3,568.99 | 3,565.84 | 3,566.55 | 205,830.3K |
| 11:05 | 3,566.65 | 3,567.70 | 3,563.91 | 3,563.97 | 204,113.3K |
| 11:10 | 3,563.30 | 3,571.44 | 3,563.30 | 3,571.01 | 294,171.5K |
| 11:15 | 3,570.99 | 3,572.17 | 3,569.21 | 3,572.08 | 302,296.3K |
| 11:20 | 3,572.06 | 3,572.21 | 3,568.04 | 3,571.06 | 206,391.9K |
| 11:25 | 3,571.34 | 3,573.78 | 3,571.34 | 3,573.78 | 168,990.8K |
| 11:30 | 3,573.47 | 3,577.01 | 3,573.47 | 3,574.27 | 189,718.3K |
| 11:35 | 3,574.33 | 3,574.33 | 3,572.31 | 3,573.93 | 96,523.7K |
| 11:40 | 3,573.45 | 3,575.64 | 3,573.30 | 3,575.64 | 107,790.9K |
| 11:45 | 3,575.31 | 3,577.01 | 3,575.04 | 3,576.35 | 102,745.6K |
| 11:50 | 3,576.66 | 3,577.07 | 3,573.04 | 3,573.84 | 95,140.0K |
| 11:55 | 3,573.83 | 3,577.07 | 3,573.69 | 3,576.41 | 109,536.6K |
| 12:00 | 3,576.33 | 3,576.33 | 3,576.33 | 3,576.33 | 874.4K |
| 12:05 | 3,576.33 | 3,576.33 | 3,576.33 | 3,576.33 | 0.0K |
| 13:00 | 3,576.91 | 3,576.91 | 3,572.37 | 3,574.43 | 275,361.1K |
| 13:05 | 3,574.69 | 3,584.33 | 3,574.69 | 3,584.16 | 292,724.1K |
| 13:10 | 3,584.56 | 3,590.57 | 3,584.56 | 3,589.63 | 519,205.8K |
| 13:15 | 3,590.00 | 3,595.96 | 3,590.00 | 3,591.28 | 449,210.7K |
| 13:20 | 3,591.51 | 3,595.55 | 3,590.26 | 3,594.86 | 343,610.2K |
| 13:25 | 3,594.69 | 3,596.88 | 3,591.72 | 3,596.62 | 385,104.2K |
| 13:30 | 3,596.30 | 3,597.64 | 3,590.41 | 3,590.41 | 254,784.1K |
| 13:35 | 3,589.89 | 3,589.89 | 3,583.81 | 3,584.79 | 214,282.5K |
| 13:40 | 3,584.11 | 3,588.25 | 3,583.15 | 3,587.84 | 289,645.3K |
| 13:45 | 3,587.95 | 3,588.14 | 3,583.67 | 3,583.93 | 226,874.6K |
| 13:50 | 3,583.86 | 3,584.42 | 3,578.73 | 3,578.83 | 237,488.3K |
| 13:55 | 3,578.61 | 3,579.60 | 3,577.45 | 3,578.14 | 153,654.0K |
| 14:00 | 3,578.36 | 3,578.36 | 3,571.24 | 3,571.34 | 227,330.5K |
| 14:05 | 3,571.29 | 3,571.29 | 3,566.18 | 3,567.63 | 275,623.5K |
| 14:10 | 3,567.72 | 3,569.09 | 3,565.66 | 3,568.02 | 206,420.4K |
| 14:15 | 3,568.51 | 3,572.83 | 3,567.83 | 3,572.83 | 150,436.6K |
| 14:20 | 3,572.82 | 3,573.37 | 3,568.32 | 3,570.29 | 227,462.2K |
| 14:25 | 3,570.21 | 3,570.21 | 3,564.25 | 3,565.79 | 280,563.9K |
| 14:30 | 3,565.84 | 3,569.30 | 3,565.44 | 3,569.30 | 215,703.0K |
| 14:35 | 3,569.29 | 3,571.04 | 3,568.86 | 3,568.99 | 197,047.3K |
| 14:40 | 3,568.62 | 3,569.76 | 3,566.23 | 3,569.61 | 165,439.1K |
| 14:45 | 3,569.35 | 3,570.43 | 3,568.75 | 3,570.12 | 157,015.5K |
| 14:50 | 3,569.87 | 3,570.73 | 3,568.39 | 3,568.59 | 135,186.9K |
| 14:55 | 3,569.15 | 3,571.27 | 3,568.15 | 3,570.65 | 164,678.7K |
| 15:00 | 3,570.81 | 3,572.02 | 3,569.41 | 3,571.12 | 266,026.1K |
| 15:05 | 3,571.28 | 3,572.39 | 3,570.78 | 3,572.27 | 221,042.9K |
| 15:10 | 3,571.80 | 3,574.17 | 3,571.80 | 3,573.43 | 173,848.5K |
| 15:15 | 3,573.38 | 3,574.24 | 3,570.22 | 3,570.54 | 169,455.1K |
| 15:20 | 3,570.36 | 3,574.12 | 3,570.11 | 3,573.78 | 137,826.2K |
| 15:25 | 3,573.90 | 3,574.85 | 3,572.59 | 3,573.26 | 143,698.6K |
| 15:30 | 3,573.12 | 3,575.04 | 3,572.26 | 3,575.04 | 150,946.8K |
| 15:35 | 3,574.67 | 3,575.46 | 3,573.48 | 3,574.92 | 178,354.9K |
| 15:40 | 3,575.64 | 3,576.43 | 3,574.48 | 3,575.79 | 225,565.8K |
| 15:45 | 3,575.73 | 3,576.37 | 3,575.09 | 3,575.17 | 234,651.1K |
| 15:50 | 3,575.26 | 3,577.87 | 3,574.35 | 3,576.02 | 270,850.8K |
| 15:55 | 3,576.70 | 3,577.41 | 3,575.13 | 3,576.68 | 597,850.1K |