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 | 3,799.02 | 3,809.65 | 3,799.02 | 3,804.86 | 1,053,581.6K |
| 09:35 | 3,805.30 | 3,805.30 | 3,797.97 | 3,802.93 | 454,609.0K |
| 09:40 | 3,802.90 | 3,806.17 | 3,800.83 | 3,804.58 | 324,240.0K |
| 09:45 | 3,804.42 | 3,806.39 | 3,801.67 | 3,806.25 | 305,705.6K |
| 09:50 | 3,806.32 | 3,807.01 | 3,802.38 | 3,802.76 | 369,268.0K |
| 09:55 | 3,802.83 | 3,802.83 | 3,797.36 | 3,797.43 | 304,340.4K |
| 10:00 | 3,797.09 | 3,800.17 | 3,796.23 | 3,798.83 | 276,819.1K |
| 10:05 | 3,798.31 | 3,803.06 | 3,797.75 | 3,802.81 | 258,950.1K |
| 10:10 | 3,802.25 | 3,803.40 | 3,795.61 | 3,795.63 | 313,184.0K |
| 10:15 | 3,795.58 | 3,795.58 | 3,787.97 | 3,789.21 | 351,650.3K |
| 10:20 | 3,789.38 | 3,790.30 | 3,782.19 | 3,782.19 | 233,198.0K |
| 10:25 | 3,782.01 | 3,782.01 | 3,770.87 | 3,772.18 | 339,070.4K |
| 10:30 | 3,772.84 | 3,778.37 | 3,772.38 | 3,777.84 | 286,636.7K |
| 10:35 | 3,777.90 | 3,785.97 | 3,777.90 | 3,784.16 | 176,145.4K |
| 10:40 | 3,783.07 | 3,783.07 | 3,779.30 | 3,780.38 | 144,491.2K |
| 10:45 | 3,780.74 | 3,782.19 | 3,776.94 | 3,782.14 | 152,988.2K |
| 10:50 | 3,782.03 | 3,784.63 | 3,781.87 | 3,784.63 | 158,235.6K |
| 10:55 | 3,784.48 | 3,785.89 | 3,782.64 | 3,785.80 | 141,356.0K |
| 11:00 | 3,785.10 | 3,788.34 | 3,785.10 | 3,785.57 | 117,830.9K |
| 11:05 | 3,785.31 | 3,786.65 | 3,782.97 | 3,786.18 | 149,777.9K |
| 11:10 | 3,786.31 | 3,789.65 | 3,785.61 | 3,789.55 | 100,155.4K |
| 11:15 | 3,789.12 | 3,793.65 | 3,789.06 | 3,793.20 | 117,045.0K |
| 11:20 | 3,792.97 | 3,797.94 | 3,792.84 | 3,797.94 | 185,926.8K |
| 11:25 | 3,797.81 | 3,798.47 | 3,796.52 | 3,798.36 | 123,253.7K |
| 11:30 | 3,798.42 | 3,802.81 | 3,797.90 | 3,802.35 | 124,582.4K |
| 11:35 | 3,802.28 | 3,804.33 | 3,801.85 | 3,802.17 | 146,645.3K |
| 11:40 | 3,802.54 | 3,805.37 | 3,802.54 | 3,805.01 | 101,205.2K |
| 11:45 | 3,805.13 | 3,808.18 | 3,804.66 | 3,807.56 | 95,269.6K |
| 11:50 | 3,807.80 | 3,807.90 | 3,803.28 | 3,804.42 | 83,681.6K |
| 11:55 | 3,804.40 | 3,806.16 | 3,804.13 | 3,804.76 | 71,208.4K |
| 12:00 | 3,804.60 | 3,804.60 | 3,804.60 | 3,804.60 | 299.4K |
| 12:05 | 3,804.60 | 3,804.60 | 3,804.60 | 3,804.60 | 0.0K |
| 13:00 | 3,804.69 | 3,805.97 | 3,803.49 | 3,805.57 | 199,189.8K |
| 13:05 | 3,805.01 | 3,807.16 | 3,804.58 | 3,805.87 | 138,232.7K |
| 13:10 | 3,806.21 | 3,807.49 | 3,801.92 | 3,801.92 | 167,678.0K |
| 13:15 | 3,802.42 | 3,804.05 | 3,799.57 | 3,803.60 | 119,533.0K |
| 13:20 | 3,803.16 | 3,806.14 | 3,803.16 | 3,805.67 | 137,521.8K |
| 13:25 | 3,805.64 | 3,805.77 | 3,804.29 | 3,805.31 | 136,763.7K |
| 13:30 | 3,804.51 | 3,807.49 | 3,802.40 | 3,802.40 | 139,146.4K |
| 13:35 | 3,802.47 | 3,805.37 | 3,802.05 | 3,804.50 | 117,157.4K |
| 13:40 | 3,804.53 | 3,804.65 | 3,802.14 | 3,804.65 | 106,378.5K |
| 13:45 | 3,804.45 | 3,808.25 | 3,804.22 | 3,808.01 | 122,174.8K |
| 13:50 | 3,807.99 | 3,808.25 | 3,805.97 | 3,806.71 | 106,961.4K |
| 13:55 | 3,806.70 | 3,806.87 | 3,804.13 | 3,806.60 | 132,400.3K |
| 14:00 | 3,806.01 | 3,812.03 | 3,806.01 | 3,811.23 | 150,204.8K |
| 14:05 | 3,811.56 | 3,812.46 | 3,808.13 | 3,808.13 | 131,549.8K |
| 14:10 | 3,808.47 | 3,809.16 | 3,805.80 | 3,806.46 | 131,752.1K |
| 14:15 | 3,806.22 | 3,807.84 | 3,803.68 | 3,807.39 | 131,580.4K |
| 14:20 | 3,808.11 | 3,810.63 | 3,807.27 | 3,809.94 | 114,294.5K |
| 14:25 | 3,809.95 | 3,812.54 | 3,809.66 | 3,811.89 | 97,201.2K |
| 14:30 | 3,811.78 | 3,813.01 | 3,810.38 | 3,812.32 | 106,917.2K |
| 14:35 | 3,812.52 | 3,812.79 | 3,811.04 | 3,812.16 | 96,774.4K |
| 14:40 | 3,811.94 | 3,812.88 | 3,810.41 | 3,811.47 | 107,787.0K |
| 14:45 | 3,811.76 | 3,812.13 | 3,808.99 | 3,809.10 | 129,485.9K |
| 14:50 | 3,809.53 | 3,810.76 | 3,809.11 | 3,810.11 | 108,010.2K |
| 14:55 | 3,809.75 | 3,812.86 | 3,809.75 | 3,812.38 | 138,327.0K |
| 15:00 | 3,812.77 | 3,812.77 | 3,809.75 | 3,812.38 | 132,802.6K |
| 15:05 | 3,812.31 | 3,812.88 | 3,807.54 | 3,807.88 | 186,697.4K |
| 15:10 | 3,808.03 | 3,810.91 | 3,806.26 | 3,810.58 | 134,628.2K |
| 15:15 | 3,810.79 | 3,810.94 | 3,809.25 | 3,810.24 | 121,348.3K |
| 15:20 | 3,810.07 | 3,810.82 | 3,806.32 | 3,808.27 | 126,263.3K |
| 15:25 | 3,808.15 | 3,809.91 | 3,807.46 | 3,808.54 | 114,459.0K |
| 15:30 | 3,808.76 | 3,810.36 | 3,807.23 | 3,809.18 | 133,725.6K |
| 15:35 | 3,809.35 | 3,809.67 | 3,807.50 | 3,807.85 | 129,029.1K |
| 15:40 | 3,808.35 | 3,809.17 | 3,807.08 | 3,808.67 | 147,207.9K |
| 15:45 | 3,808.51 | 3,808.51 | 3,806.73 | 3,807.38 | 181,198.3K |
| 15:50 | 3,808.01 | 3,808.01 | 3,804.75 | 3,805.54 | 200,697.4K |
| 15:55 | 3,805.90 | 3,810.83 | 3,804.83 | 3,810.83 | 593,937.1K |