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 | 3,826.15 | 3,826.47 | 3,810.57 | 3,823.22 | 1,014,513.6K |
| 09:35 | 3,823.22 | 3,837.50 | 3,823.22 | 3,835.40 | 581,090.1K |
| 09:40 | 3,833.92 | 3,841.23 | 3,832.14 | 3,835.80 | 537,764.9K |
| 09:45 | 3,834.54 | 3,845.39 | 3,834.54 | 3,844.72 | 400,345.4K |
| 09:50 | 3,843.28 | 3,845.93 | 3,839.15 | 3,839.80 | 343,650.7K |
| 09:55 | 3,838.56 | 3,842.06 | 3,838.46 | 3,840.93 | 362,050.6K |
| 10:00 | 3,839.17 | 3,846.10 | 3,838.40 | 3,842.57 | 291,536.3K |
| 10:05 | 3,842.10 | 3,848.94 | 3,842.07 | 3,846.62 | 269,870.9K |
| 10:10 | 3,845.30 | 3,849.02 | 3,842.46 | 3,843.08 | 293,243.3K |
| 10:15 | 3,842.09 | 3,845.77 | 3,840.13 | 3,844.88 | 301,514.5K |
| 10:20 | 3,842.88 | 3,843.52 | 3,837.04 | 3,837.51 | 297,610.5K |
| 10:25 | 3,836.19 | 3,839.23 | 3,835.76 | 3,837.53 | 190,549.6K |
| 10:30 | 3,836.34 | 3,843.73 | 3,836.34 | 3,842.26 | 180,648.8K |
| 10:35 | 3,841.21 | 3,846.99 | 3,841.21 | 3,844.82 | 151,021.8K |
| 10:40 | 3,843.41 | 3,850.46 | 3,843.41 | 3,848.69 | 211,890.2K |
| 10:45 | 3,847.55 | 3,854.35 | 3,847.55 | 3,852.10 | 240,337.6K |
| 10:50 | 3,850.45 | 3,852.81 | 3,850.11 | 3,850.11 | 246,586.5K |
| 10:55 | 3,849.27 | 3,851.59 | 3,845.23 | 3,845.88 | 232,441.4K |
| 11:00 | 3,844.67 | 3,853.12 | 3,844.67 | 3,850.05 | 172,587.8K |
| 11:05 | 3,848.69 | 3,852.52 | 3,848.69 | 3,849.59 | 165,179.9K |
| 11:10 | 3,848.29 | 3,852.67 | 3,848.29 | 3,850.37 | 167,565.0K |
| 11:15 | 3,849.53 | 3,851.05 | 3,841.51 | 3,842.16 | 248,361.1K |
| 11:20 | 3,841.05 | 3,848.65 | 3,841.05 | 3,846.36 | 240,615.9K |
| 11:25 | 3,845.14 | 3,848.96 | 3,845.14 | 3,848.12 | 163,019.6K |
| 11:30 | 3,847.14 | 3,850.55 | 3,847.14 | 3,849.74 | 165,935.0K |
| 11:35 | 3,847.75 | 3,849.38 | 3,847.20 | 3,847.38 | 128,997.6K |
| 11:40 | 3,845.84 | 3,848.31 | 3,845.84 | 3,846.58 | 132,226.9K |
| 11:45 | 3,843.86 | 3,845.97 | 3,843.86 | 3,844.92 | 110,787.1K |
| 11:50 | 3,843.45 | 3,846.42 | 3,843.15 | 3,843.62 | 104,333.2K |
| 11:55 | 3,841.84 | 3,845.27 | 3,841.84 | 3,844.94 | 106,952.2K |
| 12:00 | 3,842.10 | 3,842.10 | 3,842.10 | 3,842.10 | 2,249.6K |
| 12:05 | 3,842.10 | 3,842.10 | 3,842.10 | 3,842.10 | 0.0K |
| 13:00 | 3,840.19 | 3,847.46 | 3,837.19 | 3,841.68 | 321,818.2K |
| 13:05 | 3,840.20 | 3,840.83 | 3,834.05 | 3,834.65 | 237,770.8K |
| 13:10 | 3,833.72 | 3,836.54 | 3,833.72 | 3,834.43 | 159,714.0K |
| 13:15 | 3,833.47 | 3,834.05 | 3,829.28 | 3,830.39 | 192,863.1K |
| 13:20 | 3,829.42 | 3,832.81 | 3,829.42 | 3,832.30 | 224,691.0K |
| 13:25 | 3,831.42 | 3,836.61 | 3,831.42 | 3,834.69 | 229,443.0K |
| 13:30 | 3,832.99 | 3,838.77 | 3,832.99 | 3,835.58 | 184,922.7K |
| 13:35 | 3,834.45 | 3,838.00 | 3,831.63 | 3,831.78 | 221,329.2K |
| 13:40 | 3,830.59 | 3,831.87 | 3,823.06 | 3,823.15 | 321,305.4K |
| 13:45 | 3,822.97 | 3,823.13 | 3,812.68 | 3,812.99 | 441,001.4K |
| 13:50 | 3,811.67 | 3,812.75 | 3,803.56 | 3,803.56 | 508,006.0K |
| 13:55 | 3,802.70 | 3,803.54 | 3,795.23 | 3,800.74 | 520,467.2K |
| 14:00 | 3,799.39 | 3,799.58 | 3,786.29 | 3,786.29 | 493,990.9K |
| 14:05 | 3,784.36 | 3,799.34 | 3,784.36 | 3,796.75 | 494,679.8K |
| 14:10 | 3,796.28 | 3,805.65 | 3,796.28 | 3,804.67 | 331,145.5K |
| 14:15 | 3,804.29 | 3,813.26 | 3,804.29 | 3,809.70 | 309,254.6K |
| 14:20 | 3,808.40 | 3,812.90 | 3,808.40 | 3,809.61 | 206,531.0K |
| 14:25 | 3,809.00 | 3,812.69 | 3,808.59 | 3,810.99 | 193,359.1K |
| 14:30 | 3,810.32 | 3,815.82 | 3,810.32 | 3,811.23 | 206,189.5K |
| 14:35 | 3,809.91 | 3,813.01 | 3,808.52 | 3,808.65 | 178,727.7K |
| 14:40 | 3,807.13 | 3,809.44 | 3,803.19 | 3,804.68 | 174,270.1K |
| 14:45 | 3,803.45 | 3,805.44 | 3,800.68 | 3,801.13 | 146,037.5K |
| 14:50 | 3,799.83 | 3,801.33 | 3,796.25 | 3,796.44 | 182,876.8K |
| 14:55 | 3,795.65 | 3,800.31 | 3,795.65 | 3,799.15 | 171,666.1K |
| 15:00 | 3,797.37 | 3,804.33 | 3,797.37 | 3,802.50 | 177,764.4K |
| 15:05 | 3,801.55 | 3,811.35 | 3,801.55 | 3,810.72 | 217,095.0K |
| 15:10 | 3,810.26 | 3,813.21 | 3,809.74 | 3,812.81 | 168,830.6K |
| 15:15 | 3,810.74 | 3,815.62 | 3,810.74 | 3,812.08 | 161,418.9K |
| 15:20 | 3,811.40 | 3,814.89 | 3,811.16 | 3,811.91 | 154,046.6K |
| 15:25 | 3,811.06 | 3,812.57 | 3,808.92 | 3,809.35 | 152,108.2K |
| 15:30 | 3,810.24 | 3,812.83 | 3,809.69 | 3,812.41 | 165,142.4K |
| 15:35 | 3,810.65 | 3,812.29 | 3,807.52 | 3,808.28 | 176,118.7K |
| 15:40 | 3,806.92 | 3,811.11 | 3,804.19 | 3,805.90 | 254,702.0K |
| 15:45 | 3,803.87 | 3,809.36 | 3,803.87 | 3,807.04 | 276,291.2K |
| 15:50 | 3,805.55 | 3,808.75 | 3,802.96 | 3,803.65 | 267,925.3K |
| 15:55 | 3,802.03 | 3,805.47 | 3,801.76 | 3,804.97 | 734,533.4K |