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 | 3,648.31 | 3,661.96 | 3,646.59 | 3,654.66 | 1,059,971.7K |
| 09:35 | 3,654.96 | 3,667.49 | 3,653.17 | 3,667.24 | 656,382.0K |
| 09:40 | 3,667.59 | 3,670.56 | 3,664.37 | 3,666.40 | 867,806.6K |
| 09:45 | 3,667.20 | 3,673.60 | 3,667.20 | 3,671.35 | 763,303.5K |
| 09:50 | 3,671.18 | 3,677.81 | 3,671.07 | 3,676.37 | 614,989.9K |
| 09:55 | 3,676.20 | 3,680.42 | 3,674.73 | 3,677.69 | 576,369.0K |
| 10:00 | 3,677.90 | 3,680.87 | 3,676.55 | 3,678.12 | 564,863.5K |
| 10:05 | 3,678.22 | 3,678.73 | 3,667.11 | 3,667.11 | 773,627.8K |
| 10:10 | 3,667.99 | 3,667.99 | 3,653.77 | 3,653.77 | 697,244.7K |
| 10:15 | 3,653.67 | 3,654.32 | 3,648.27 | 3,652.10 | 587,621.0K |
| 10:20 | 3,652.54 | 3,660.87 | 3,652.54 | 3,659.66 | 363,029.2K |
| 10:25 | 3,659.66 | 3,659.66 | 3,653.80 | 3,657.55 | 273,810.4K |
| 10:30 | 3,657.46 | 3,657.81 | 3,653.18 | 3,657.37 | 325,871.1K |
| 10:35 | 3,656.32 | 3,658.63 | 3,654.65 | 3,657.55 | 281,869.1K |
| 10:40 | 3,657.84 | 3,657.84 | 3,651.85 | 3,651.85 | 209,453.6K |
| 10:45 | 3,651.82 | 3,651.86 | 3,646.09 | 3,646.09 | 231,848.2K |
| 10:50 | 3,646.03 | 3,646.07 | 3,640.75 | 3,641.58 | 311,039.6K |
| 10:55 | 3,641.39 | 3,641.39 | 3,637.90 | 3,640.90 | 202,825.6K |
| 11:00 | 3,641.06 | 3,641.69 | 3,635.50 | 3,636.30 | 232,372.4K |
| 11:05 | 3,636.47 | 3,638.55 | 3,632.34 | 3,632.41 | 352,424.2K |
| 11:10 | 3,632.06 | 3,632.23 | 3,623.87 | 3,624.13 | 448,088.6K |
| 11:15 | 3,624.59 | 3,629.88 | 3,623.08 | 3,625.86 | 348,373.5K |
| 11:20 | 3,626.03 | 3,628.23 | 3,623.09 | 3,628.23 | 228,128.9K |
| 11:25 | 3,628.17 | 3,634.31 | 3,627.79 | 3,634.24 | 209,478.1K |
| 11:30 | 3,635.03 | 3,637.95 | 3,634.62 | 3,636.40 | 229,981.5K |
| 11:35 | 3,635.63 | 3,637.36 | 3,634.87 | 3,637.24 | 144,537.5K |
| 11:40 | 3,637.23 | 3,639.72 | 3,636.75 | 3,638.20 | 141,679.6K |
| 11:45 | 3,638.31 | 3,639.42 | 3,636.98 | 3,636.98 | 128,776.2K |
| 11:50 | 3,637.38 | 3,638.88 | 3,636.98 | 3,638.08 | 122,279.8K |
| 11:55 | 3,638.23 | 3,638.58 | 3,637.23 | 3,638.18 | 149,025.8K |
| 12:00 | 3,638.76 | 3,638.76 | 3,638.76 | 3,638.76 | 148.1K |
| 12:05 | 3,638.76 | 3,638.76 | 3,638.76 | 3,638.76 | 0.0K |
| 13:00 | 3,638.08 | 3,642.92 | 3,637.69 | 3,638.86 | 708,852.0K |
| 13:05 | 3,638.68 | 3,643.32 | 3,638.11 | 3,642.73 | 336,684.1K |
| 13:10 | 3,642.55 | 3,643.21 | 3,639.52 | 3,642.81 | 267,313.4K |
| 13:15 | 3,643.00 | 3,645.55 | 3,642.34 | 3,644.23 | 256,224.7K |
| 13:20 | 3,644.32 | 3,647.40 | 3,643.25 | 3,645.86 | 276,663.9K |
| 13:25 | 3,645.79 | 3,649.43 | 3,645.64 | 3,649.22 | 369,762.1K |
| 13:30 | 3,649.75 | 3,653.48 | 3,648.94 | 3,652.75 | 576,130.8K |
| 13:35 | 3,652.81 | 3,655.65 | 3,652.25 | 3,654.70 | 406,316.4K |
| 13:40 | 3,654.56 | 3,658.94 | 3,654.42 | 3,658.27 | 293,525.0K |
| 13:45 | 3,659.33 | 3,662.02 | 3,659.33 | 3,660.86 | 303,657.2K |
| 13:50 | 3,661.10 | 3,662.02 | 3,655.85 | 3,657.60 | 259,736.5K |
| 13:55 | 3,657.93 | 3,658.53 | 3,654.77 | 3,655.91 | 227,532.8K |
| 14:00 | 3,656.18 | 3,664.11 | 3,655.78 | 3,663.12 | 248,785.3K |
| 14:05 | 3,663.73 | 3,670.26 | 3,663.56 | 3,670.11 | 272,284.2K |
| 14:10 | 3,668.72 | 3,668.72 | 3,663.39 | 3,663.39 | 237,635.0K |
| 14:15 | 3,663.52 | 3,671.94 | 3,662.37 | 3,671.94 | 256,322.9K |
| 14:20 | 3,671.46 | 3,672.13 | 3,668.16 | 3,668.27 | 218,381.5K |
| 14:25 | 3,668.29 | 3,675.87 | 3,668.29 | 3,675.62 | 227,465.3K |
| 14:30 | 3,675.77 | 3,679.30 | 3,673.52 | 3,673.98 | 299,047.7K |
| 14:35 | 3,673.84 | 3,675.62 | 3,671.37 | 3,673.09 | 249,922.6K |
| 14:40 | 3,672.68 | 3,672.68 | 3,666.96 | 3,667.22 | 244,184.0K |
| 14:45 | 3,667.60 | 3,667.97 | 3,663.04 | 3,663.92 | 245,675.3K |
| 14:50 | 3,663.27 | 3,667.37 | 3,663.27 | 3,666.09 | 247,296.4K |
| 14:55 | 3,666.09 | 3,669.20 | 3,665.21 | 3,669.17 | 302,160.3K |
| 15:00 | 3,668.91 | 3,676.75 | 3,668.91 | 3,676.31 | 245,506.9K |
| 15:05 | 3,676.31 | 3,676.31 | 3,673.55 | 3,673.93 | 159,827.6K |
| 15:10 | 3,673.41 | 3,676.21 | 3,673.41 | 3,676.21 | 181,674.9K |
| 15:15 | 3,675.79 | 3,678.63 | 3,675.59 | 3,677.77 | 209,858.0K |
| 15:20 | 3,677.74 | 3,680.62 | 3,677.24 | 3,678.63 | 238,088.1K |
| 15:25 | 3,678.29 | 3,678.65 | 3,676.68 | 3,678.37 | 224,424.3K |
| 15:30 | 3,678.18 | 3,683.00 | 3,678.18 | 3,683.00 | 199,610.0K |
| 15:35 | 3,683.05 | 3,691.90 | 3,682.45 | 3,688.95 | 265,459.4K |
| 15:40 | 3,688.52 | 3,688.70 | 3,684.83 | 3,687.98 | 284,179.9K |
| 15:45 | 3,687.93 | 3,689.08 | 3,683.33 | 3,684.77 | 289,629.2K |
| 15:50 | 3,684.32 | 3,688.24 | 3,684.32 | 3,687.87 | 370,088.1K |
| 15:55 | 3,687.71 | 3,693.87 | 3,687.16 | 3,693.87 | 855,855.3K |