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 | 3,831.01 | 3,835.52 | 3,827.92 | 3,832.18 | 1,061,293.3K |
| 09:35 | 3,832.48 | 3,836.48 | 3,828.95 | 3,829.92 | 671,522.5K |
| 09:40 | 3,829.79 | 3,830.66 | 3,825.44 | 3,825.72 | 557,495.3K |
| 09:45 | 3,825.99 | 3,830.89 | 3,825.50 | 3,826.21 | 481,763.2K |
| 09:50 | 3,824.42 | 3,824.51 | 3,815.85 | 3,817.91 | 435,356.0K |
| 09:55 | 3,817.47 | 3,817.47 | 3,806.70 | 3,806.70 | 462,949.3K |
| 10:00 | 3,807.01 | 3,815.41 | 3,805.75 | 3,814.35 | 421,559.8K |
| 10:05 | 3,814.24 | 3,820.16 | 3,813.98 | 3,819.93 | 312,996.3K |
| 10:10 | 3,819.24 | 3,820.19 | 3,815.82 | 3,816.01 | 307,261.9K |
| 10:15 | 3,816.30 | 3,817.81 | 3,813.69 | 3,813.93 | 293,979.9K |
| 10:20 | 3,813.88 | 3,815.40 | 3,810.38 | 3,815.40 | 343,989.9K |
| 10:25 | 3,814.19 | 3,818.29 | 3,814.19 | 3,816.77 | 297,453.6K |
| 10:30 | 3,816.20 | 3,819.52 | 3,813.39 | 3,813.39 | 288,875.9K |
| 10:35 | 3,813.91 | 3,815.15 | 3,812.09 | 3,814.85 | 525,909.8K |
| 10:40 | 3,815.20 | 3,815.46 | 3,812.83 | 3,814.61 | 835,114.1K |
| 10:45 | 3,814.66 | 3,815.66 | 3,810.38 | 3,811.19 | 741,144.0K |
| 10:50 | 3,809.88 | 3,817.32 | 3,809.88 | 3,817.32 | 427,656.7K |
| 10:55 | 3,818.27 | 3,823.75 | 3,817.60 | 3,822.25 | 311,189.3K |
| 11:00 | 3,822.38 | 3,822.44 | 3,819.42 | 3,820.01 | 320,253.6K |
| 11:05 | 3,819.90 | 3,822.99 | 3,819.72 | 3,821.58 | 289,953.6K |
| 11:10 | 3,821.59 | 3,823.06 | 3,821.21 | 3,822.53 | 190,152.3K |
| 11:15 | 3,822.43 | 3,823.96 | 3,821.79 | 3,822.34 | 294,240.7K |
| 11:20 | 3,822.18 | 3,823.71 | 3,821.08 | 3,821.93 | 289,814.8K |
| 11:25 | 3,821.30 | 3,821.45 | 3,818.16 | 3,819.44 | 209,228.1K |
| 11:30 | 3,819.37 | 3,819.37 | 3,817.24 | 3,817.61 | 157,304.2K |
| 11:35 | 3,816.99 | 3,818.06 | 3,815.13 | 3,816.50 | 141,566.2K |
| 11:40 | 3,815.84 | 3,820.30 | 3,815.21 | 3,819.96 | 134,553.0K |
| 11:45 | 3,819.80 | 3,820.87 | 3,819.05 | 3,820.13 | 78,447.1K |
| 11:50 | 3,820.26 | 3,821.64 | 3,819.67 | 3,820.72 | 102,248.8K |
| 11:55 | 3,821.56 | 3,821.86 | 3,820.47 | 3,821.15 | 111,607.0K |
| 12:00 | 3,821.38 | 3,821.38 | 3,821.38 | 3,821.38 | 104.8K |
| 12:05 | 3,821.38 | 3,821.38 | 3,821.38 | 3,821.38 | 0.0K |
| 13:00 | 3,820.45 | 3,822.55 | 3,817.03 | 3,822.55 | 255,399.9K |
| 13:05 | 3,822.63 | 3,825.08 | 3,820.98 | 3,820.98 | 183,905.7K |
| 13:10 | 3,821.31 | 3,821.72 | 3,817.99 | 3,818.69 | 224,338.7K |
| 13:15 | 3,818.25 | 3,818.59 | 3,816.25 | 3,818.04 | 302,967.2K |
| 13:20 | 3,817.97 | 3,819.47 | 3,816.78 | 3,818.67 | 190,675.1K |
| 13:25 | 3,818.43 | 3,820.40 | 3,817.44 | 3,820.21 | 171,312.8K |
| 13:30 | 3,819.75 | 3,822.64 | 3,819.50 | 3,820.13 | 161,410.0K |
| 13:35 | 3,820.82 | 3,820.98 | 3,818.51 | 3,818.81 | 147,453.9K |
| 13:40 | 3,818.14 | 3,820.06 | 3,817.39 | 3,819.63 | 127,084.9K |
| 13:45 | 3,819.44 | 3,820.63 | 3,818.73 | 3,819.40 | 148,917.3K |
| 13:50 | 3,819.66 | 3,820.95 | 3,818.22 | 3,818.63 | 246,213.9K |
| 13:55 | 3,819.25 | 3,819.28 | 3,817.49 | 3,818.42 | 307,605.0K |
| 14:00 | 3,818.25 | 3,824.15 | 3,818.25 | 3,824.15 | 329,627.4K |
| 14:05 | 3,823.97 | 3,828.13 | 3,823.97 | 3,825.47 | 259,735.4K |
| 14:10 | 3,825.65 | 3,826.53 | 3,822.70 | 3,826.53 | 151,273.0K |
| 14:15 | 3,826.83 | 3,829.51 | 3,826.83 | 3,828.48 | 133,097.7K |
| 14:20 | 3,828.27 | 3,830.67 | 3,827.45 | 3,830.10 | 180,688.0K |
| 14:25 | 3,830.58 | 3,833.24 | 3,830.58 | 3,831.84 | 197,537.4K |
| 14:30 | 3,832.00 | 3,832.15 | 3,830.26 | 3,831.86 | 152,017.3K |
| 14:35 | 3,831.18 | 3,834.22 | 3,830.60 | 3,834.17 | 169,259.1K |
| 14:40 | 3,834.10 | 3,836.53 | 3,833.83 | 3,836.00 | 173,185.9K |
| 14:45 | 3,836.32 | 3,836.75 | 3,834.86 | 3,836.11 | 164,520.6K |
| 14:50 | 3,836.32 | 3,840.78 | 3,836.32 | 3,840.27 | 178,423.0K |
| 14:55 | 3,839.36 | 3,840.77 | 3,838.85 | 3,840.41 | 194,049.4K |
| 15:00 | 3,840.20 | 3,843.95 | 3,839.39 | 3,843.95 | 200,813.8K |
| 15:05 | 3,843.76 | 3,847.87 | 3,841.56 | 3,841.56 | 256,839.2K |
| 15:10 | 3,841.33 | 3,842.20 | 3,840.18 | 3,840.48 | 244,005.0K |
| 15:15 | 3,840.10 | 3,846.40 | 3,839.82 | 3,846.39 | 407,747.1K |
| 15:20 | 3,846.50 | 3,847.25 | 3,845.18 | 3,846.03 | 212,862.0K |
| 15:25 | 3,845.57 | 3,846.41 | 3,844.22 | 3,845.31 | 245,322.9K |
| 15:30 | 3,845.01 | 3,850.63 | 3,845.01 | 3,850.49 | 217,673.4K |
| 15:35 | 3,850.66 | 3,851.28 | 3,848.93 | 3,850.89 | 212,310.0K |
| 15:40 | 3,850.53 | 3,854.47 | 3,850.53 | 3,853.73 | 270,586.0K |
| 15:45 | 3,853.45 | 3,855.97 | 3,852.76 | 3,855.97 | 293,597.0K |
| 15:50 | 3,855.84 | 3,856.97 | 3,854.96 | 3,855.93 | 377,190.6K |
| 15:55 | 3,856.42 | 3,856.42 | 3,853.76 | 3,856.27 | 921,630.2K |