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 | 3,753.33 | 3,759.50 | 3,749.79 | 3,753.00 | 2,256,910.8K |
09:35 | 3,752.32 | 3,756.91 | 3,746.18 | 3,746.18 | 1,237,775.0K |
09:40 | 3,746.62 | 3,755.82 | 3,746.62 | 3,749.90 | 1,006,503.6K |
09:45 | 3,750.36 | 3,750.97 | 3,744.73 | 3,750.12 | 768,714.1K |
09:50 | 3,750.03 | 3,751.76 | 3,746.68 | 3,751.59 | 627,391.4K |
09:55 | 3,752.67 | 3,754.30 | 3,745.78 | 3,745.78 | 483,855.5K |
10:00 | 3,746.06 | 3,746.06 | 3,741.95 | 3,742.43 | 455,301.3K |
10:05 | 3,742.33 | 3,752.40 | 3,741.71 | 3,751.13 | 373,386.7K |
10:10 | 3,751.31 | 3,753.99 | 3,751.07 | 3,753.16 | 389,914.9K |
10:15 | 3,753.57 | 3,756.42 | 3,751.73 | 3,754.30 | 358,583.2K |
10:20 | 3,754.70 | 3,755.20 | 3,751.46 | 3,751.86 | 302,433.4K |
10:25 | 3,751.82 | 3,757.00 | 3,750.12 | 3,756.54 | 324,364.4K |
10:30 | 3,756.61 | 3,757.42 | 3,753.21 | 3,756.26 | 253,250.9K |
10:35 | 3,756.34 | 3,756.91 | 3,750.81 | 3,753.65 | 274,297.4K |
10:40 | 3,752.97 | 3,755.02 | 3,752.25 | 3,754.41 | 234,199.8K |
10:45 | 3,754.57 | 3,756.63 | 3,753.37 | 3,753.91 | 223,671.3K |
10:50 | 3,754.26 | 3,754.26 | 3,751.69 | 3,752.32 | 286,108.0K |
10:55 | 3,752.47 | 3,752.68 | 3,747.42 | 3,747.42 | 377,488.6K |
11:00 | 3,748.09 | 3,751.56 | 3,746.98 | 3,751.49 | 284,206.0K |
11:05 | 3,750.99 | 3,751.46 | 3,747.16 | 3,747.74 | 227,928.6K |
11:10 | 3,747.86 | 3,749.74 | 3,746.63 | 3,746.85 | 237,115.2K |
11:15 | 3,746.69 | 3,747.56 | 3,744.49 | 3,745.01 | 256,493.8K |
11:20 | 3,744.97 | 3,748.64 | 3,744.65 | 3,746.88 | 238,153.3K |
11:25 | 3,747.70 | 3,748.32 | 3,746.63 | 3,746.70 | 150,995.1K |
11:30 | 3,746.91 | 3,747.37 | 3,744.24 | 3,746.60 | 202,160.4K |
11:35 | 3,746.63 | 3,746.79 | 3,744.38 | 3,745.84 | 119,474.1K |
11:40 | 3,746.05 | 3,746.28 | 3,744.80 | 3,745.48 | 183,272.0K |
11:45 | 3,745.53 | 3,745.75 | 3,743.28 | 3,744.36 | 156,853.0K |
11:50 | 3,744.41 | 3,745.16 | 3,743.53 | 3,743.84 | 114,687.2K |
11:55 | 3,743.75 | 3,745.25 | 3,743.43 | 3,744.74 | 125,218.7K |
12:00 | 3,744.57 | 3,744.57 | 3,744.57 | 3,744.57 | 379.9K |
12:05 | 3,744.57 | 3,744.57 | 3,744.57 | 3,744.57 | 0.0K |
13:00 | 3,744.27 | 3,745.17 | 3,741.91 | 3,744.08 | 579,874.2K |
13:05 | 3,744.45 | 3,745.60 | 3,741.35 | 3,742.32 | 392,049.1K |
13:10 | 3,742.35 | 3,743.12 | 3,741.32 | 3,742.59 | 289,406.8K |
13:15 | 3,742.31 | 3,743.95 | 3,740.30 | 3,740.30 | 263,149.9K |
13:20 | 3,740.71 | 3,740.98 | 3,737.07 | 3,740.68 | 345,758.1K |
13:25 | 3,740.78 | 3,743.58 | 3,740.35 | 3,742.30 | 213,195.5K |
13:30 | 3,742.34 | 3,745.93 | 3,742.34 | 3,745.30 | 178,995.8K |
13:35 | 3,745.24 | 3,748.31 | 3,744.86 | 3,748.31 | 207,862.6K |
13:40 | 3,748.21 | 3,749.57 | 3,747.02 | 3,749.50 | 192,992.3K |
13:45 | 3,749.29 | 3,749.72 | 3,747.42 | 3,749.13 | 168,894.7K |
13:50 | 3,749.01 | 3,749.51 | 3,747.74 | 3,749.16 | 151,271.1K |
13:55 | 3,749.46 | 3,751.62 | 3,748.70 | 3,751.61 | 173,232.3K |
14:00 | 3,751.44 | 3,752.90 | 3,750.79 | 3,751.74 | 197,574.8K |
14:05 | 3,751.85 | 3,753.46 | 3,751.45 | 3,752.68 | 160,602.5K |
14:10 | 3,752.73 | 3,755.37 | 3,752.32 | 3,755.08 | 198,480.5K |
14:15 | 3,755.24 | 3,757.84 | 3,754.55 | 3,755.22 | 219,926.4K |
14:20 | 3,754.80 | 3,755.45 | 3,753.70 | 3,754.73 | 460,450.6K |
14:25 | 3,755.18 | 3,757.98 | 3,755.06 | 3,756.87 | 617,604.7K |
14:30 | 3,757.51 | 3,758.95 | 3,756.90 | 3,757.27 | 312,201.4K |
14:35 | 3,757.09 | 3,757.57 | 3,754.43 | 3,756.11 | 247,144.7K |
14:40 | 3,756.41 | 3,758.47 | 3,755.83 | 3,757.12 | 221,905.7K |
14:45 | 3,756.84 | 3,758.86 | 3,756.37 | 3,758.65 | 249,244.4K |
14:50 | 3,758.13 | 3,759.74 | 3,756.55 | 3,757.43 | 212,388.8K |
14:55 | 3,757.46 | 3,758.75 | 3,756.01 | 3,757.95 | 229,645.4K |
15:00 | 3,757.58 | 3,757.90 | 3,756.28 | 3,757.43 | 301,922.1K |
15:05 | 3,757.89 | 3,757.97 | 3,755.63 | 3,755.79 | 195,135.5K |
15:10 | 3,756.01 | 3,758.38 | 3,755.25 | 3,757.73 | 170,279.9K |
15:15 | 3,757.92 | 3,759.45 | 3,756.67 | 3,759.35 | 229,936.4K |
15:20 | 3,758.91 | 3,759.90 | 3,758.40 | 3,759.40 | 234,142.9K |
15:25 | 3,759.79 | 3,759.79 | 3,757.76 | 3,758.41 | 173,237.2K |
15:30 | 3,758.02 | 3,758.22 | 3,756.04 | 3,756.57 | 182,638.9K |
15:35 | 3,756.20 | 3,757.85 | 3,755.61 | 3,757.70 | 222,017.4K |
15:40 | 3,757.33 | 3,758.22 | 3,756.38 | 3,756.96 | 254,140.3K |
15:45 | 3,757.69 | 3,757.69 | 3,755.46 | 3,755.46 | 268,544.0K |
15:50 | 3,755.79 | 3,755.79 | 3,753.18 | 3,754.01 | 375,747.9K |
15:55 | 3,753.45 | 3,760.02 | 3,752.20 | 3,760.02 | 864,011.3K |