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 | 3,575.33 | 3,583.23 | 3,570.61 | 3,581.62 | 1,247,593.2K |
| 09:35 | 3,582.08 | 3,583.75 | 3,570.12 | 3,570.49 | 707,344.0K |
| 09:40 | 3,571.20 | 3,583.59 | 3,570.65 | 3,582.06 | 496,535.7K |
| 09:45 | 3,582.15 | 3,587.08 | 3,582.00 | 3,584.22 | 468,098.6K |
| 09:50 | 3,584.70 | 3,588.15 | 3,584.44 | 3,585.83 | 491,955.5K |
| 09:55 | 3,585.64 | 3,587.12 | 3,578.16 | 3,578.94 | 428,807.4K |
| 10:00 | 3,578.92 | 3,580.31 | 3,577.83 | 3,578.15 | 451,235.9K |
| 10:05 | 3,578.41 | 3,585.28 | 3,577.61 | 3,581.65 | 580,869.8K |
| 10:10 | 3,581.50 | 3,583.26 | 3,580.29 | 3,581.08 | 474,084.0K |
| 10:15 | 3,580.48 | 3,583.81 | 3,579.59 | 3,583.30 | 350,812.9K |
| 10:20 | 3,583.51 | 3,584.79 | 3,580.74 | 3,582.53 | 360,527.2K |
| 10:25 | 3,582.17 | 3,583.23 | 3,581.09 | 3,583.16 | 353,426.0K |
| 10:30 | 3,585.00 | 3,590.11 | 3,584.51 | 3,587.60 | 315,551.9K |
| 10:35 | 3,587.84 | 3,588.66 | 3,585.72 | 3,586.97 | 294,582.7K |
| 10:40 | 3,587.03 | 3,588.19 | 3,582.32 | 3,582.32 | 278,421.3K |
| 10:45 | 3,583.13 | 3,583.71 | 3,576.03 | 3,576.53 | 330,767.0K |
| 10:50 | 3,575.96 | 3,581.06 | 3,575.39 | 3,579.94 | 233,583.5K |
| 10:55 | 3,579.64 | 3,583.73 | 3,579.27 | 3,582.92 | 415,535.4K |
| 11:00 | 3,583.19 | 3,588.53 | 3,582.57 | 3,586.41 | 425,101.9K |
| 11:05 | 3,585.83 | 3,586.01 | 3,581.82 | 3,581.99 | 436,708.3K |
| 11:10 | 3,581.61 | 3,583.39 | 3,579.37 | 3,583.18 | 255,364.2K |
| 11:15 | 3,583.46 | 3,585.52 | 3,583.05 | 3,583.98 | 230,056.2K |
| 11:20 | 3,583.38 | 3,583.91 | 3,581.43 | 3,583.56 | 444,781.9K |
| 11:25 | 3,583.62 | 3,583.87 | 3,582.67 | 3,583.66 | 351,417.2K |
| 11:30 | 3,583.94 | 3,583.94 | 3,581.48 | 3,581.75 | 265,250.9K |
| 11:35 | 3,582.15 | 3,583.23 | 3,581.56 | 3,582.67 | 213,492.7K |
| 11:40 | 3,582.69 | 3,583.68 | 3,582.09 | 3,582.24 | 170,867.0K |
| 11:45 | 3,582.30 | 3,582.95 | 3,581.68 | 3,582.04 | 129,717.1K |
| 11:50 | 3,581.88 | 3,583.33 | 3,581.57 | 3,582.81 | 120,584.7K |
| 11:55 | 3,582.48 | 3,582.85 | 3,581.43 | 3,582.56 | 150,280.8K |
| 12:00 | 3,582.69 | 3,582.69 | 3,582.69 | 3,582.69 | 207.9K |
| 12:05 | 3,582.69 | 3,582.69 | 3,582.69 | 3,582.69 | 0.0K |
| 13:00 | 3,582.10 | 3,587.52 | 3,582.02 | 3,586.82 | 562,537.8K |
| 13:05 | 3,586.64 | 3,591.38 | 3,585.95 | 3,591.38 | 442,172.6K |
| 13:10 | 3,591.22 | 3,593.92 | 3,589.91 | 3,590.85 | 764,631.9K |
| 13:15 | 3,591.06 | 3,591.06 | 3,584.67 | 3,585.19 | 528,309.3K |
| 13:20 | 3,585.48 | 3,586.59 | 3,584.21 | 3,586.31 | 406,930.0K |
| 13:25 | 3,586.52 | 3,588.50 | 3,585.97 | 3,588.50 | 272,394.9K |
| 13:30 | 3,588.38 | 3,591.59 | 3,588.38 | 3,590.93 | 329,911.9K |
| 13:35 | 3,590.95 | 3,591.18 | 3,588.12 | 3,588.48 | 628,590.9K |
| 13:40 | 3,588.75 | 3,590.77 | 3,588.75 | 3,589.72 | 507,167.9K |
| 13:45 | 3,589.54 | 3,590.61 | 3,589.23 | 3,590.31 | 718,444.4K |
| 13:50 | 3,590.42 | 3,592.91 | 3,590.31 | 3,591.29 | 622,507.6K |
| 13:55 | 3,591.70 | 3,592.46 | 3,590.27 | 3,591.99 | 595,718.6K |
| 14:00 | 3,591.84 | 3,594.39 | 3,591.15 | 3,592.19 | 638,265.7K |
| 14:05 | 3,592.76 | 3,595.76 | 3,592.76 | 3,595.02 | 490,429.1K |
| 14:10 | 3,595.32 | 3,599.60 | 3,595.27 | 3,599.60 | 652,937.5K |
| 14:15 | 3,599.42 | 3,602.02 | 3,598.19 | 3,601.22 | 664,375.6K |
| 14:20 | 3,601.64 | 3,602.69 | 3,599.96 | 3,602.00 | 498,536.4K |
| 14:25 | 3,602.25 | 3,602.25 | 3,598.14 | 3,598.24 | 391,799.7K |
| 14:30 | 3,598.17 | 3,598.64 | 3,595.14 | 3,595.15 | 448,551.9K |
| 14:35 | 3,594.88 | 3,595.35 | 3,592.62 | 3,594.73 | 488,229.6K |
| 14:40 | 3,594.46 | 3,596.03 | 3,593.72 | 3,595.56 | 330,502.2K |
| 14:45 | 3,595.56 | 3,596.43 | 3,594.36 | 3,595.62 | 307,609.4K |
| 14:50 | 3,595.54 | 3,599.51 | 3,594.90 | 3,599.32 | 396,705.8K |
| 14:55 | 3,599.51 | 3,603.16 | 3,599.01 | 3,602.33 | 394,757.5K |
| 15:00 | 3,602.66 | 3,603.46 | 3,600.18 | 3,600.33 | 236,212.7K |
| 15:05 | 3,600.35 | 3,602.29 | 3,599.51 | 3,601.23 | 245,883.4K |
| 15:10 | 3,601.06 | 3,601.74 | 3,598.85 | 3,599.28 | 215,917.5K |
| 15:15 | 3,599.04 | 3,601.41 | 3,598.68 | 3,601.10 | 209,484.1K |
| 15:20 | 3,601.19 | 3,603.28 | 3,601.04 | 3,603.03 | 189,190.5K |
| 15:25 | 3,602.82 | 3,605.21 | 3,602.14 | 3,602.43 | 195,974.4K |
| 15:30 | 3,602.26 | 3,603.54 | 3,598.70 | 3,599.57 | 236,756.9K |
| 15:35 | 3,599.25 | 3,600.43 | 3,598.76 | 3,599.15 | 212,837.7K |
| 15:40 | 3,599.48 | 3,599.48 | 3,597.56 | 3,597.95 | 269,505.0K |
| 15:45 | 3,598.00 | 3,601.52 | 3,597.49 | 3,600.36 | 313,210.3K |
| 15:50 | 3,599.92 | 3,600.58 | 3,597.35 | 3,597.71 | 347,388.4K |
| 15:55 | 3,597.39 | 3,599.35 | 3,597.00 | 3,598.66 | 872,911.8K |