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 | 3,804.74 | 3,804.83 | 3,798.25 | 3,799.07 | 1,570,972.8K |
| 09:35 | 3,800.20 | 3,803.66 | 3,795.88 | 3,803.45 | 793,307.6K |
| 09:40 | 3,803.92 | 3,803.92 | 3,794.89 | 3,798.46 | 673,125.8K |
| 09:45 | 3,799.16 | 3,804.98 | 3,798.01 | 3,804.45 | 461,689.4K |
| 09:50 | 3,804.47 | 3,808.42 | 3,801.91 | 3,808.17 | 475,261.0K |
| 09:55 | 3,807.83 | 3,808.89 | 3,801.98 | 3,802.06 | 642,135.9K |
| 10:00 | 3,802.38 | 3,804.99 | 3,800.72 | 3,804.99 | 454,543.2K |
| 10:05 | 3,805.58 | 3,805.91 | 3,803.33 | 3,804.52 | 386,753.0K |
| 10:10 | 3,804.34 | 3,804.95 | 3,800.16 | 3,800.16 | 367,687.5K |
| 10:15 | 3,799.60 | 3,800.76 | 3,796.49 | 3,797.98 | 480,096.5K |
| 10:20 | 3,797.08 | 3,800.48 | 3,796.29 | 3,800.48 | 378,924.8K |
| 10:25 | 3,799.66 | 3,802.16 | 3,798.13 | 3,799.54 | 332,852.2K |
| 10:30 | 3,799.59 | 3,802.30 | 3,798.52 | 3,798.63 | 333,159.3K |
| 10:35 | 3,797.59 | 3,799.29 | 3,796.62 | 3,798.06 | 355,973.6K |
| 10:40 | 3,798.40 | 3,799.97 | 3,794.88 | 3,799.97 | 382,892.6K |
| 10:45 | 3,799.85 | 3,801.05 | 3,798.73 | 3,801.05 | 242,610.5K |
| 10:50 | 3,800.98 | 3,804.22 | 3,799.89 | 3,803.11 | 327,913.8K |
| 10:55 | 3,803.16 | 3,806.79 | 3,802.77 | 3,805.36 | 304,556.8K |
| 11:00 | 3,805.56 | 3,811.97 | 3,805.34 | 3,809.61 | 296,181.6K |
| 11:05 | 3,810.06 | 3,810.13 | 3,803.92 | 3,807.48 | 248,232.7K |
| 11:10 | 3,807.59 | 3,811.18 | 3,807.07 | 3,807.36 | 225,798.3K |
| 11:15 | 3,807.69 | 3,809.15 | 3,804.56 | 3,804.81 | 303,698.3K |
| 11:20 | 3,805.32 | 3,813.05 | 3,804.23 | 3,813.05 | 339,816.6K |
| 11:25 | 3,813.28 | 3,818.40 | 3,812.44 | 3,818.40 | 313,014.5K |
| 11:30 | 3,818.42 | 3,818.68 | 3,815.08 | 3,815.87 | 241,010.0K |
| 11:35 | 3,816.38 | 3,819.12 | 3,815.73 | 3,818.35 | 197,717.2K |
| 11:40 | 3,818.45 | 3,822.07 | 3,818.45 | 3,821.94 | 197,736.0K |
| 11:45 | 3,821.62 | 3,822.40 | 3,819.20 | 3,819.38 | 170,390.4K |
| 11:50 | 3,819.34 | 3,819.60 | 3,816.95 | 3,818.12 | 212,419.4K |
| 11:55 | 3,818.85 | 3,821.19 | 3,818.06 | 3,820.29 | 183,010.8K |
| 12:00 | 3,820.84 | 3,820.84 | 3,820.84 | 3,820.84 | 223.3K |
| 12:05 | 3,820.84 | 3,820.84 | 3,820.84 | 3,820.84 | 0.0K |
| 13:00 | 3,822.01 | 3,834.24 | 3,822.01 | 3,830.41 | 432,466.1K |
| 13:05 | 3,830.07 | 3,830.10 | 3,823.82 | 3,827.20 | 279,402.6K |
| 13:10 | 3,827.00 | 3,832.46 | 3,823.06 | 3,831.88 | 310,573.8K |
| 13:15 | 3,831.76 | 3,833.09 | 3,827.27 | 3,827.27 | 299,013.2K |
| 13:20 | 3,827.16 | 3,831.53 | 3,826.73 | 3,828.28 | 309,573.1K |
| 13:25 | 3,828.21 | 3,835.36 | 3,827.06 | 3,834.32 | 346,858.0K |
| 13:30 | 3,834.75 | 3,835.49 | 3,830.96 | 3,832.87 | 215,350.3K |
| 13:35 | 3,832.56 | 3,833.08 | 3,821.89 | 3,822.01 | 289,131.5K |
| 13:40 | 3,821.75 | 3,822.52 | 3,816.93 | 3,816.93 | 274,867.9K |
| 13:45 | 3,816.30 | 3,826.99 | 3,816.30 | 3,826.97 | 264,862.8K |
| 13:50 | 3,827.06 | 3,829.64 | 3,826.06 | 3,826.75 | 160,521.3K |
| 13:55 | 3,827.13 | 3,829.93 | 3,826.72 | 3,829.12 | 156,182.7K |
| 14:00 | 3,828.92 | 3,834.06 | 3,828.82 | 3,832.35 | 203,315.3K |
| 14:05 | 3,832.63 | 3,833.87 | 3,830.99 | 3,832.86 | 169,773.2K |
| 14:10 | 3,832.80 | 3,833.67 | 3,823.18 | 3,823.82 | 232,116.8K |
| 14:15 | 3,823.00 | 3,824.15 | 3,819.36 | 3,819.38 | 239,030.6K |
| 14:20 | 3,819.52 | 3,819.96 | 3,809.82 | 3,812.94 | 355,060.7K |
| 14:25 | 3,813.70 | 3,821.16 | 3,813.50 | 3,820.54 | 306,618.3K |
| 14:30 | 3,820.93 | 3,824.14 | 3,820.56 | 3,821.38 | 165,541.0K |
| 14:35 | 3,821.13 | 3,821.99 | 3,814.68 | 3,814.68 | 202,818.9K |
| 14:40 | 3,814.06 | 3,821.89 | 3,814.06 | 3,821.85 | 210,147.2K |
| 14:45 | 3,821.71 | 3,825.75 | 3,821.21 | 3,825.48 | 281,574.8K |
| 14:50 | 3,825.23 | 3,827.14 | 3,824.90 | 3,826.11 | 208,092.3K |
| 14:55 | 3,826.45 | 3,828.69 | 3,826.06 | 3,826.88 | 186,865.4K |
| 15:00 | 3,826.67 | 3,830.76 | 3,826.67 | 3,830.76 | 208,192.3K |
| 15:05 | 3,831.47 | 3,831.67 | 3,828.83 | 3,829.12 | 177,377.6K |
| 15:10 | 3,828.99 | 3,829.58 | 3,826.11 | 3,826.86 | 185,942.3K |
| 15:15 | 3,826.27 | 3,827.35 | 3,823.34 | 3,823.69 | 204,118.7K |
| 15:20 | 3,823.74 | 3,825.62 | 3,823.09 | 3,825.57 | 176,915.1K |
| 15:25 | 3,824.84 | 3,825.44 | 3,823.06 | 3,824.52 | 148,844.6K |
| 15:30 | 3,824.12 | 3,828.60 | 3,823.46 | 3,827.75 | 186,531.9K |
| 15:35 | 3,827.65 | 3,828.59 | 3,825.77 | 3,827.01 | 225,195.1K |
| 15:40 | 3,826.26 | 3,829.46 | 3,825.88 | 3,829.30 | 219,273.4K |
| 15:45 | 3,827.94 | 3,829.24 | 3,827.43 | 3,827.71 | 218,074.9K |
| 15:50 | 3,827.91 | 3,830.52 | 3,826.97 | 3,830.52 | 248,255.0K |
| 15:55 | 3,830.00 | 3,836.38 | 3,829.46 | 3,836.38 | 841,110.9K |