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
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据