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 | 3,563.79 | 3,566.67 | 3,553.24 | 3,553.24 | 990,297.5K |
| 09:35 | 3,553.41 | 3,564.60 | 3,553.12 | 3,557.25 | 594,534.0K |
| 09:40 | 3,557.59 | 3,557.74 | 3,552.32 | 3,554.15 | 484,026.2K |
| 09:45 | 3,554.22 | 3,554.80 | 3,548.67 | 3,553.67 | 386,052.0K |
| 09:50 | 3,553.56 | 3,564.15 | 3,553.34 | 3,563.94 | 389,402.1K |
| 09:55 | 3,563.64 | 3,567.03 | 3,559.12 | 3,559.32 | 425,145.5K |
| 10:00 | 3,558.99 | 3,561.02 | 3,557.68 | 3,559.49 | 399,646.2K |
| 10:05 | 3,559.34 | 3,567.71 | 3,558.93 | 3,567.58 | 439,590.9K |
| 10:10 | 3,567.57 | 3,568.97 | 3,563.17 | 3,563.95 | 297,609.4K |
| 10:15 | 3,564.14 | 3,568.88 | 3,563.59 | 3,568.82 | 188,103.1K |
| 10:20 | 3,569.25 | 3,569.25 | 3,567.03 | 3,567.40 | 241,936.9K |
| 10:25 | 3,567.31 | 3,570.12 | 3,565.66 | 3,568.51 | 233,418.6K |
| 10:30 | 3,568.18 | 3,568.52 | 3,560.14 | 3,561.03 | 203,545.7K |
| 10:35 | 3,560.99 | 3,561.61 | 3,558.25 | 3,559.19 | 168,727.7K |
| 10:40 | 3,558.98 | 3,559.20 | 3,555.70 | 3,556.59 | 147,547.1K |
| 10:45 | 3,556.64 | 3,564.06 | 3,556.00 | 3,563.27 | 197,528.0K |
| 10:50 | 3,563.46 | 3,565.57 | 3,563.00 | 3,564.74 | 128,938.4K |
| 10:55 | 3,564.93 | 3,565.28 | 3,560.03 | 3,563.16 | 176,942.0K |
| 11:00 | 3,563.04 | 3,564.09 | 3,561.11 | 3,562.15 | 114,451.7K |
| 11:05 | 3,562.26 | 3,564.08 | 3,561.91 | 3,563.27 | 109,037.3K |
| 11:10 | 3,563.45 | 3,566.37 | 3,563.23 | 3,564.88 | 113,672.7K |
| 11:15 | 3,564.84 | 3,565.72 | 3,563.64 | 3,564.19 | 140,971.0K |
| 11:20 | 3,564.25 | 3,566.50 | 3,563.64 | 3,563.70 | 94,825.7K |
| 11:25 | 3,563.74 | 3,563.74 | 3,561.20 | 3,562.99 | 132,192.2K |
| 11:30 | 3,562.56 | 3,566.19 | 3,562.53 | 3,564.57 | 107,519.6K |
| 11:35 | 3,564.47 | 3,564.86 | 3,562.80 | 3,563.67 | 102,102.1K |
| 11:40 | 3,563.67 | 3,564.93 | 3,563.62 | 3,563.72 | 84,328.0K |
| 11:45 | 3,563.73 | 3,565.20 | 3,563.14 | 3,564.64 | 65,232.5K |
| 11:50 | 3,565.10 | 3,565.69 | 3,562.71 | 3,563.28 | 78,496.3K |
| 11:55 | 3,563.32 | 3,563.33 | 3,561.54 | 3,562.05 | 68,963.6K |
| 12:00 | 3,562.18 | 3,562.18 | 3,562.18 | 3,562.18 | 856.6K |
| 12:05 | 3,562.18 | 3,562.18 | 3,562.18 | 3,562.18 | 0.0K |
| 13:00 | 3,561.76 | 3,565.89 | 3,561.70 | 3,565.10 | 196,976.1K |
| 13:05 | 3,564.85 | 3,565.69 | 3,563.30 | 3,565.26 | 134,533.7K |
| 13:10 | 3,565.44 | 3,566.73 | 3,564.77 | 3,566.26 | 111,201.3K |
| 13:15 | 3,566.00 | 3,569.70 | 3,565.98 | 3,568.27 | 137,204.3K |
| 13:20 | 3,568.49 | 3,571.58 | 3,568.10 | 3,569.01 | 128,939.4K |
| 13:25 | 3,569.21 | 3,570.18 | 3,567.12 | 3,567.48 | 115,284.1K |
| 13:30 | 3,568.22 | 3,572.21 | 3,567.20 | 3,571.85 | 129,266.3K |
| 13:35 | 3,571.24 | 3,572.97 | 3,570.67 | 3,570.72 | 97,748.9K |
| 13:40 | 3,570.80 | 3,572.53 | 3,568.96 | 3,569.15 | 133,111.3K |
| 13:45 | 3,569.19 | 3,573.49 | 3,568.93 | 3,572.52 | 126,174.9K |
| 13:50 | 3,572.53 | 3,573.69 | 3,571.64 | 3,572.35 | 105,850.9K |
| 13:55 | 3,572.67 | 3,574.42 | 3,571.87 | 3,574.14 | 99,142.7K |
| 14:00 | 3,573.81 | 3,576.45 | 3,573.14 | 3,575.04 | 103,935.8K |
| 14:05 | 3,575.54 | 3,575.54 | 3,570.79 | 3,571.34 | 132,186.3K |
| 14:10 | 3,571.51 | 3,571.68 | 3,569.37 | 3,570.35 | 128,044.8K |
| 14:15 | 3,570.50 | 3,572.08 | 3,569.22 | 3,569.90 | 87,466.3K |
| 14:20 | 3,569.33 | 3,570.74 | 3,568.97 | 3,570.08 | 105,422.9K |
| 14:25 | 3,569.61 | 3,569.87 | 3,567.87 | 3,568.55 | 131,424.0K |
| 14:30 | 3,568.30 | 3,568.92 | 3,565.88 | 3,566.12 | 192,914.2K |
| 14:35 | 3,566.28 | 3,568.18 | 3,565.03 | 3,568.18 | 171,885.9K |
| 14:40 | 3,568.10 | 3,568.70 | 3,566.12 | 3,566.12 | 130,595.2K |
| 14:45 | 3,566.64 | 3,568.11 | 3,565.56 | 3,567.09 | 181,106.1K |
| 14:50 | 3,566.97 | 3,568.32 | 3,566.64 | 3,567.88 | 168,401.6K |
| 14:55 | 3,567.61 | 3,568.19 | 3,566.40 | 3,567.02 | 172,386.6K |
| 15:00 | 3,567.24 | 3,568.70 | 3,564.04 | 3,566.73 | 130,288.0K |
| 15:05 | 3,566.26 | 3,566.45 | 3,564.27 | 3,564.49 | 97,849.9K |
| 15:10 | 3,564.47 | 3,566.58 | 3,564.27 | 3,565.77 | 89,461.6K |
| 15:15 | 3,566.59 | 3,566.59 | 3,561.42 | 3,562.00 | 103,736.0K |
| 15:20 | 3,562.10 | 3,564.21 | 3,561.80 | 3,563.95 | 107,420.5K |
| 15:25 | 3,564.26 | 3,564.26 | 3,561.35 | 3,562.64 | 118,218.4K |
| 15:30 | 3,562.92 | 3,566.11 | 3,561.41 | 3,564.98 | 153,823.1K |
| 15:35 | 3,565.06 | 3,567.71 | 3,564.85 | 3,567.59 | 182,844.5K |
| 15:40 | 3,567.32 | 3,570.84 | 3,566.86 | 3,569.62 | 194,676.2K |
| 15:45 | 3,570.03 | 3,571.78 | 3,569.39 | 3,570.79 | 218,838.2K |
| 15:50 | 3,571.01 | 3,572.75 | 3,570.56 | 3,572.43 | 241,484.7K |
| 15:55 | 3,572.29 | 3,576.30 | 3,570.70 | 3,576.30 | 656,756.5K |