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 | 3,762.72 | 3,770.36 | 3,761.68 | 3,767.69 | 1,506,819.5K |
| 09:35 | 3,768.60 | 3,777.17 | 3,766.74 | 3,776.33 | 991,914.1K |
| 09:40 | 3,776.29 | 3,776.29 | 3,770.43 | 3,772.30 | 703,075.5K |
| 09:45 | 3,772.34 | 3,772.71 | 3,763.23 | 3,766.76 | 619,340.3K |
| 09:50 | 3,766.38 | 3,768.23 | 3,763.19 | 3,763.77 | 458,996.9K |
| 09:55 | 3,763.81 | 3,764.69 | 3,756.60 | 3,761.16 | 527,813.7K |
| 10:00 | 3,761.07 | 3,762.42 | 3,757.64 | 3,760.71 | 481,144.2K |
| 10:05 | 3,760.97 | 3,764.90 | 3,760.95 | 3,760.95 | 404,737.9K |
| 10:10 | 3,760.56 | 3,760.77 | 3,757.05 | 3,758.18 | 386,510.0K |
| 10:15 | 3,758.31 | 3,759.07 | 3,752.91 | 3,753.29 | 321,688.4K |
| 10:20 | 3,753.12 | 3,753.54 | 3,748.50 | 3,749.26 | 500,585.5K |
| 10:25 | 3,749.43 | 3,752.64 | 3,749.24 | 3,750.47 | 425,051.9K |
| 10:30 | 3,750.14 | 3,750.52 | 3,747.79 | 3,749.82 | 473,341.8K |
| 10:35 | 3,749.95 | 3,752.67 | 3,747.36 | 3,751.52 | 333,614.9K |
| 10:40 | 3,751.77 | 3,753.12 | 3,749.71 | 3,749.71 | 321,942.4K |
| 10:45 | 3,750.33 | 3,756.71 | 3,749.68 | 3,756.45 | 249,733.1K |
| 10:50 | 3,756.19 | 3,760.26 | 3,755.79 | 3,757.56 | 283,554.2K |
| 10:55 | 3,758.07 | 3,761.51 | 3,756.32 | 3,761.30 | 180,764.2K |
| 11:00 | 3,761.15 | 3,763.00 | 3,761.15 | 3,761.87 | 185,060.0K |
| 11:05 | 3,762.02 | 3,762.28 | 3,760.05 | 3,760.37 | 240,908.6K |
| 11:10 | 3,760.45 | 3,762.76 | 3,759.22 | 3,760.71 | 244,285.2K |
| 11:15 | 3,760.76 | 3,762.10 | 3,758.33 | 3,761.62 | 355,669.4K |
| 11:20 | 3,761.82 | 3,764.05 | 3,759.44 | 3,760.37 | 323,103.2K |
| 11:25 | 3,760.62 | 3,764.13 | 3,760.30 | 3,764.12 | 274,922.7K |
| 11:30 | 3,764.24 | 3,767.04 | 3,763.97 | 3,765.84 | 376,824.7K |
| 11:35 | 3,766.09 | 3,766.70 | 3,764.36 | 3,765.90 | 182,696.7K |
| 11:40 | 3,765.92 | 3,768.26 | 3,765.29 | 3,768.00 | 131,052.4K |
| 11:45 | 3,768.08 | 3,769.48 | 3,767.70 | 3,768.90 | 127,832.7K |
| 11:50 | 3,768.59 | 3,770.87 | 3,768.24 | 3,770.15 | 119,099.0K |
| 11:55 | 3,770.31 | 3,773.54 | 3,769.68 | 3,772.54 | 117,502.6K |
| 12:00 | 3,772.24 | 3,772.24 | 3,772.24 | 3,772.24 | 1,565.6K |
| 12:05 | 3,772.24 | 3,772.24 | 3,772.24 | 3,772.24 | 0.0K |
| 13:00 | 3,772.44 | 3,779.12 | 3,771.90 | 3,778.42 | 570,934.9K |
| 13:05 | 3,777.60 | 3,779.32 | 3,775.53 | 3,777.97 | 322,118.9K |
| 13:10 | 3,777.45 | 3,777.61 | 3,773.33 | 3,773.45 | 288,501.3K |
| 13:15 | 3,773.32 | 3,775.34 | 3,771.99 | 3,774.07 | 255,056.4K |
| 13:20 | 3,774.02 | 3,779.44 | 3,773.68 | 3,778.93 | 285,095.6K |
| 13:25 | 3,778.86 | 3,779.63 | 3,775.89 | 3,776.06 | 311,428.9K |
| 13:30 | 3,776.02 | 3,777.99 | 3,773.81 | 3,775.74 | 323,477.9K |
| 13:35 | 3,775.53 | 3,780.97 | 3,775.53 | 3,776.97 | 352,967.0K |
| 13:40 | 3,777.10 | 3,778.30 | 3,770.29 | 3,770.77 | 352,456.0K |
| 13:45 | 3,770.70 | 3,771.63 | 3,768.66 | 3,769.39 | 271,766.7K |
| 13:50 | 3,769.29 | 3,772.91 | 3,768.52 | 3,771.96 | 247,452.3K |
| 13:55 | 3,771.82 | 3,771.96 | 3,769.15 | 3,770.08 | 222,765.7K |
| 14:00 | 3,769.54 | 3,770.90 | 3,763.68 | 3,764.27 | 249,181.8K |
| 14:05 | 3,763.77 | 3,764.01 | 3,759.90 | 3,760.46 | 329,921.3K |
| 14:10 | 3,760.43 | 3,766.20 | 3,759.97 | 3,765.22 | 196,624.5K |
| 14:15 | 3,765.59 | 3,771.86 | 3,765.59 | 3,771.67 | 241,205.4K |
| 14:20 | 3,772.03 | 3,773.76 | 3,770.78 | 3,772.26 | 180,590.1K |
| 14:25 | 3,772.28 | 3,774.38 | 3,771.64 | 3,773.99 | 195,703.3K |
| 14:30 | 3,774.12 | 3,775.89 | 3,772.75 | 3,773.00 | 181,037.7K |
| 14:35 | 3,773.27 | 3,773.88 | 3,769.04 | 3,769.53 | 183,486.9K |
| 14:40 | 3,769.98 | 3,773.27 | 3,769.75 | 3,772.79 | 218,725.5K |
| 14:45 | 3,772.97 | 3,774.38 | 3,771.95 | 3,771.95 | 236,461.6K |
| 14:50 | 3,771.92 | 3,772.79 | 3,770.89 | 3,771.49 | 229,743.7K |
| 14:55 | 3,771.44 | 3,772.61 | 3,770.81 | 3,771.66 | 222,460.0K |
| 15:00 | 3,771.83 | 3,772.78 | 3,770.49 | 3,771.61 | 193,986.3K |
| 15:05 | 3,771.72 | 3,775.00 | 3,771.72 | 3,774.22 | 204,974.8K |
| 15:10 | 3,773.76 | 3,775.73 | 3,773.71 | 3,775.17 | 276,653.3K |
| 15:15 | 3,775.12 | 3,775.56 | 3,773.48 | 3,774.57 | 198,024.9K |
| 15:20 | 3,775.03 | 3,775.75 | 3,772.73 | 3,772.73 | 201,821.0K |
| 15:25 | 3,772.48 | 3,773.32 | 3,771.62 | 3,773.32 | 187,999.2K |
| 15:30 | 3,773.20 | 3,773.20 | 3,771.06 | 3,772.47 | 210,909.2K |
| 15:35 | 3,772.14 | 3,773.45 | 3,771.19 | 3,772.11 | 247,309.5K |
| 15:40 | 3,771.88 | 3,774.97 | 3,771.73 | 3,774.07 | 288,976.5K |
| 15:45 | 3,773.12 | 3,774.37 | 3,772.63 | 3,774.23 | 276,996.0K |
| 15:50 | 3,773.66 | 3,773.94 | 3,772.63 | 3,772.95 | 312,547.2K |
| 15:55 | 3,772.81 | 3,780.13 | 3,772.24 | 3,780.13 | 811,979.0K |