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 | 3,777.82 | 3,777.82 | 3,764.70 | 3,764.86 | 975,045.7K |
| 09:35 | 3,764.58 | 3,777.82 | 3,764.58 | 3,777.00 | 542,624.7K |
| 09:40 | 3,778.16 | 3,778.51 | 3,769.55 | 3,771.32 | 442,596.9K |
| 09:45 | 3,770.53 | 3,771.62 | 3,763.01 | 3,763.31 | 454,783.3K |
| 09:50 | 3,763.53 | 3,768.62 | 3,757.95 | 3,758.53 | 406,324.6K |
| 09:55 | 3,758.59 | 3,758.59 | 3,753.35 | 3,757.18 | 424,394.7K |
| 10:00 | 3,756.65 | 3,757.51 | 3,749.08 | 3,749.87 | 406,567.9K |
| 10:05 | 3,750.39 | 3,759.24 | 3,749.79 | 3,759.24 | 342,599.9K |
| 10:10 | 3,758.98 | 3,762.64 | 3,756.02 | 3,756.32 | 322,687.2K |
| 10:15 | 3,755.38 | 3,760.72 | 3,755.21 | 3,760.68 | 339,336.8K |
| 10:20 | 3,761.11 | 3,763.54 | 3,756.51 | 3,758.01 | 277,404.4K |
| 10:25 | 3,757.69 | 3,758.99 | 3,755.45 | 3,758.03 | 303,810.9K |
| 10:30 | 3,756.88 | 3,757.26 | 3,753.34 | 3,755.61 | 282,226.9K |
| 10:35 | 3,755.76 | 3,757.69 | 3,754.93 | 3,755.96 | 224,252.4K |
| 10:40 | 3,756.09 | 3,762.89 | 3,753.93 | 3,762.26 | 205,259.4K |
| 10:45 | 3,761.86 | 3,769.29 | 3,761.63 | 3,768.97 | 269,185.9K |
| 10:50 | 3,768.69 | 3,775.03 | 3,768.00 | 3,775.03 | 296,400.3K |
| 10:55 | 3,774.58 | 3,781.43 | 3,774.52 | 3,781.43 | 270,645.8K |
| 11:00 | 3,782.93 | 3,784.73 | 3,777.75 | 3,778.33 | 265,898.5K |
| 11:05 | 3,778.42 | 3,780.06 | 3,776.21 | 3,780.03 | 181,608.1K |
| 11:10 | 3,779.75 | 3,781.15 | 3,777.70 | 3,778.63 | 189,869.0K |
| 11:15 | 3,779.69 | 3,779.69 | 3,774.24 | 3,774.67 | 172,001.3K |
| 11:20 | 3,774.19 | 3,774.50 | 3,769.35 | 3,770.99 | 276,932.7K |
| 11:25 | 3,770.64 | 3,770.64 | 3,765.17 | 3,768.78 | 267,468.3K |
| 11:30 | 3,768.55 | 3,769.27 | 3,764.60 | 3,766.84 | 136,822.2K |
| 11:35 | 3,766.55 | 3,769.69 | 3,766.35 | 3,768.54 | 120,811.5K |
| 11:40 | 3,768.79 | 3,771.53 | 3,768.79 | 3,771.29 | 94,434.4K |
| 11:45 | 3,771.60 | 3,772.79 | 3,770.03 | 3,772.01 | 112,884.6K |
| 11:50 | 3,772.04 | 3,773.13 | 3,771.51 | 3,772.57 | 101,742.4K |
| 11:55 | 3,773.02 | 3,773.12 | 3,771.57 | 3,773.10 | 91,055.0K |
| 12:00 | 3,772.40 | 3,772.40 | 3,772.40 | 3,772.40 | 118.6K |
| 12:05 | 3,772.40 | 3,772.40 | 3,772.40 | 3,772.40 | 0.0K |
| 13:00 | 3,772.92 | 3,779.79 | 3,772.01 | 3,778.53 | 340,735.7K |
| 13:05 | 3,777.43 | 3,777.97 | 3,769.12 | 3,769.90 | 223,386.1K |
| 13:10 | 3,769.31 | 3,769.59 | 3,762.21 | 3,762.60 | 231,079.8K |
| 13:15 | 3,762.85 | 3,765.10 | 3,760.35 | 3,761.15 | 243,978.1K |
| 13:20 | 3,760.60 | 3,761.49 | 3,754.43 | 3,755.89 | 267,585.5K |
| 13:25 | 3,756.33 | 3,757.85 | 3,752.08 | 3,752.20 | 277,404.9K |
| 13:30 | 3,752.18 | 3,753.00 | 3,749.15 | 3,749.27 | 232,114.6K |
| 13:35 | 3,748.86 | 3,748.86 | 3,742.98 | 3,743.56 | 313,773.2K |
| 13:40 | 3,744.22 | 3,752.99 | 3,743.29 | 3,751.94 | 289,275.7K |
| 13:45 | 3,751.95 | 3,756.68 | 3,751.62 | 3,756.54 | 193,663.0K |
| 13:50 | 3,756.18 | 3,756.88 | 3,754.73 | 3,754.79 | 167,291.3K |
| 13:55 | 3,754.95 | 3,761.31 | 3,754.95 | 3,758.77 | 155,508.4K |
| 14:00 | 3,758.53 | 3,759.06 | 3,751.97 | 3,753.38 | 152,283.7K |
| 14:05 | 3,753.57 | 3,754.02 | 3,747.22 | 3,748.00 | 184,074.0K |
| 14:10 | 3,748.04 | 3,754.47 | 3,747.82 | 3,752.51 | 198,278.2K |
| 14:15 | 3,752.22 | 3,755.38 | 3,751.20 | 3,753.52 | 162,857.2K |
| 14:20 | 3,753.43 | 3,753.91 | 3,749.10 | 3,749.42 | 167,669.6K |
| 14:25 | 3,749.24 | 3,751.53 | 3,746.49 | 3,746.81 | 178,679.0K |
| 14:30 | 3,746.61 | 3,746.76 | 3,741.04 | 3,741.04 | 236,679.8K |
| 14:35 | 3,741.67 | 3,745.59 | 3,740.93 | 3,741.58 | 198,473.1K |
| 14:40 | 3,741.78 | 3,744.63 | 3,740.80 | 3,743.61 | 196,574.9K |
| 14:45 | 3,743.91 | 3,744.66 | 3,741.32 | 3,744.66 | 230,168.4K |
| 14:50 | 3,745.07 | 3,748.88 | 3,744.03 | 3,744.03 | 204,786.8K |
| 14:55 | 3,743.90 | 3,750.14 | 3,743.90 | 3,749.68 | 170,085.6K |
| 15:00 | 3,749.38 | 3,750.51 | 3,748.33 | 3,749.88 | 154,602.1K |
| 15:05 | 3,749.94 | 3,750.32 | 3,746.86 | 3,748.00 | 162,459.3K |
| 15:10 | 3,747.66 | 3,749.36 | 3,746.52 | 3,747.37 | 113,106.0K |
| 15:15 | 3,747.88 | 3,749.55 | 3,747.30 | 3,748.53 | 130,921.8K |
| 15:20 | 3,749.02 | 3,749.98 | 3,748.19 | 3,749.06 | 120,165.9K |
| 15:25 | 3,748.98 | 3,750.26 | 3,748.28 | 3,749.08 | 130,750.1K |
| 15:30 | 3,748.75 | 3,752.87 | 3,747.06 | 3,752.87 | 158,221.4K |
| 15:35 | 3,753.11 | 3,753.11 | 3,748.99 | 3,750.59 | 163,271.4K |
| 15:40 | 3,750.07 | 3,751.41 | 3,749.26 | 3,750.30 | 184,536.7K |
| 15:45 | 3,750.88 | 3,753.09 | 3,750.27 | 3,751.97 | 231,772.7K |
| 15:50 | 3,751.90 | 3,753.22 | 3,751.04 | 3,751.78 | 292,704.7K |
| 15:55 | 3,752.53 | 3,752.74 | 3,747.30 | 3,747.30 | 1,134,628.6K |