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 | 3,578.27 | 3,593.65 | 3,578.27 | 3,591.80 | 822,831.6K |
| 09:35 | 3,591.98 | 3,594.33 | 3,589.31 | 3,589.75 | 511,430.1K |
| 09:40 | 3,589.22 | 3,590.68 | 3,580.93 | 3,581.33 | 490,986.3K |
| 09:45 | 3,581.18 | 3,585.29 | 3,579.48 | 3,580.95 | 417,955.2K |
| 09:50 | 3,581.35 | 3,591.67 | 3,580.86 | 3,589.22 | 481,679.6K |
| 09:55 | 3,588.73 | 3,593.71 | 3,587.87 | 3,588.83 | 379,575.4K |
| 10:00 | 3,589.17 | 3,589.74 | 3,582.82 | 3,587.85 | 332,120.4K |
| 10:05 | 3,586.80 | 3,588.39 | 3,585.01 | 3,585.49 | 467,194.4K |
| 10:10 | 3,585.87 | 3,588.19 | 3,585.41 | 3,587.62 | 304,723.8K |
| 10:15 | 3,587.24 | 3,588.30 | 3,585.19 | 3,587.93 | 268,528.1K |
| 10:20 | 3,587.99 | 3,591.33 | 3,587.88 | 3,590.88 | 255,668.2K |
| 10:25 | 3,590.84 | 3,598.36 | 3,590.84 | 3,596.69 | 231,692.7K |
| 10:30 | 3,596.74 | 3,599.10 | 3,590.62 | 3,590.62 | 276,695.0K |
| 10:35 | 3,590.34 | 3,592.49 | 3,590.06 | 3,590.62 | 260,423.0K |
| 10:40 | 3,590.83 | 3,591.08 | 3,587.70 | 3,588.86 | 248,907.9K |
| 10:45 | 3,588.89 | 3,591.09 | 3,587.07 | 3,590.94 | 202,994.3K |
| 10:50 | 3,590.68 | 3,593.05 | 3,590.37 | 3,592.27 | 255,698.1K |
| 10:55 | 3,592.54 | 3,598.84 | 3,592.05 | 3,598.36 | 391,288.3K |
| 11:00 | 3,598.48 | 3,602.51 | 3,598.48 | 3,600.64 | 424,457.7K |
| 11:05 | 3,601.18 | 3,606.92 | 3,601.18 | 3,606.40 | 292,923.9K |
| 11:10 | 3,606.35 | 3,609.98 | 3,606.35 | 3,607.84 | 351,168.1K |
| 11:15 | 3,608.01 | 3,608.01 | 3,601.05 | 3,601.72 | 234,444.9K |
| 11:20 | 3,601.50 | 3,602.54 | 3,600.52 | 3,602.53 | 214,012.9K |
| 11:25 | 3,603.19 | 3,607.78 | 3,602.36 | 3,607.30 | 199,463.4K |
| 11:30 | 3,607.26 | 3,607.54 | 3,604.38 | 3,604.46 | 306,671.8K |
| 11:35 | 3,604.52 | 3,605.72 | 3,603.49 | 3,604.52 | 173,173.1K |
| 11:40 | 3,604.87 | 3,605.69 | 3,603.40 | 3,604.74 | 128,924.2K |
| 11:45 | 3,604.69 | 3,605.41 | 3,601.10 | 3,602.01 | 118,215.2K |
| 11:50 | 3,601.87 | 3,603.87 | 3,600.66 | 3,601.99 | 108,484.9K |
| 11:55 | 3,602.16 | 3,602.16 | 3,600.69 | 3,600.87 | 79,318.4K |
| 12:00 | 3,600.98 | 3,600.98 | 3,600.98 | 3,600.98 | 396.5K |
| 12:05 | 3,600.98 | 3,600.98 | 3,600.98 | 3,600.98 | 0.0K |
| 13:00 | 3,600.42 | 3,600.42 | 3,595.48 | 3,596.69 | 342,360.3K |
| 13:05 | 3,596.65 | 3,600.69 | 3,595.99 | 3,599.64 | 187,103.3K |
| 13:10 | 3,599.84 | 3,602.03 | 3,598.62 | 3,601.58 | 168,533.9K |
| 13:15 | 3,601.87 | 3,602.56 | 3,600.08 | 3,601.94 | 193,458.1K |
| 13:20 | 3,602.17 | 3,602.34 | 3,599.76 | 3,599.76 | 125,841.5K |
| 13:25 | 3,599.94 | 3,600.21 | 3,596.37 | 3,597.20 | 133,312.1K |
| 13:30 | 3,596.75 | 3,597.26 | 3,595.01 | 3,596.24 | 189,118.7K |
| 13:35 | 3,596.63 | 3,598.93 | 3,596.61 | 3,598.67 | 177,315.4K |
| 13:40 | 3,598.43 | 3,600.88 | 3,598.43 | 3,600.06 | 184,856.1K |
| 13:45 | 3,599.89 | 3,603.25 | 3,599.84 | 3,601.00 | 184,144.9K |
| 13:50 | 3,601.22 | 3,602.29 | 3,600.09 | 3,600.64 | 202,584.1K |
| 13:55 | 3,600.77 | 3,603.49 | 3,600.58 | 3,602.77 | 129,813.2K |
| 14:00 | 3,602.42 | 3,602.87 | 3,595.71 | 3,596.08 | 211,031.9K |
| 14:05 | 3,595.75 | 3,599.01 | 3,595.11 | 3,598.37 | 201,954.1K |
| 14:10 | 3,598.26 | 3,599.05 | 3,596.99 | 3,597.97 | 214,056.3K |
| 14:15 | 3,598.01 | 3,600.75 | 3,597.65 | 3,600.07 | 131,665.1K |
| 14:20 | 3,600.59 | 3,603.63 | 3,600.59 | 3,602.24 | 144,066.0K |
| 14:25 | 3,602.53 | 3,603.35 | 3,599.89 | 3,603.18 | 139,430.9K |
| 14:30 | 3,603.51 | 3,604.12 | 3,601.40 | 3,601.98 | 164,921.0K |
| 14:35 | 3,602.09 | 3,602.80 | 3,601.17 | 3,601.88 | 137,385.8K |
| 14:40 | 3,601.54 | 3,602.65 | 3,600.78 | 3,602.65 | 206,990.9K |
| 14:45 | 3,602.15 | 3,603.58 | 3,601.59 | 3,603.58 | 164,588.3K |
| 14:50 | 3,603.23 | 3,605.76 | 3,602.82 | 3,605.55 | 163,134.7K |
| 14:55 | 3,605.56 | 3,605.98 | 3,603.17 | 3,605.20 | 151,769.9K |
| 15:00 | 3,605.26 | 3,608.05 | 3,604.95 | 3,608.00 | 255,332.9K |
| 15:05 | 3,607.95 | 3,613.05 | 3,607.80 | 3,611.07 | 238,450.0K |
| 15:10 | 3,610.66 | 3,612.17 | 3,609.97 | 3,611.36 | 234,800.1K |
| 15:15 | 3,612.20 | 3,612.42 | 3,608.74 | 3,610.63 | 216,678.3K |
| 15:20 | 3,610.33 | 3,610.91 | 3,607.51 | 3,608.15 | 176,096.7K |
| 15:25 | 3,607.96 | 3,609.22 | 3,607.56 | 3,608.63 | 156,943.1K |
| 15:30 | 3,608.51 | 3,609.90 | 3,606.71 | 3,609.12 | 158,344.9K |
| 15:35 | 3,609.11 | 3,610.76 | 3,609.00 | 3,610.39 | 179,158.2K |
| 15:40 | 3,610.65 | 3,612.29 | 3,609.37 | 3,609.49 | 241,843.5K |
| 15:45 | 3,609.83 | 3,611.74 | 3,609.06 | 3,611.53 | 273,768.7K |
| 15:50 | 3,611.23 | 3,613.37 | 3,610.36 | 3,613.20 | 308,545.8K |
| 15:55 | 3,612.57 | 3,613.66 | 3,611.92 | 3,612.97 | 861,236.7K |