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 | 3,793.81 | 3,797.11 | 3,790.60 | 3,795.84 | 622,215.4K |
| 09:35 | 3,795.32 | 3,795.44 | 3,787.36 | 3,789.02 | 343,018.7K |
| 09:40 | 3,789.36 | 3,789.55 | 3,782.11 | 3,782.88 | 346,875.6K |
| 09:45 | 3,782.59 | 3,785.63 | 3,780.63 | 3,785.09 | 320,335.0K |
| 09:50 | 3,785.31 | 3,787.80 | 3,781.75 | 3,781.75 | 255,250.7K |
| 09:55 | 3,782.26 | 3,783.13 | 3,779.41 | 3,781.58 | 261,943.4K |
| 10:00 | 3,781.67 | 3,787.04 | 3,780.84 | 3,786.22 | 266,432.1K |
| 10:05 | 3,786.34 | 3,788.94 | 3,786.07 | 3,788.92 | 218,340.7K |
| 10:10 | 3,789.30 | 3,791.10 | 3,786.80 | 3,789.86 | 238,791.6K |
| 10:15 | 3,790.14 | 3,795.00 | 3,790.14 | 3,792.80 | 203,658.4K |
| 10:20 | 3,792.82 | 3,793.69 | 3,788.14 | 3,788.38 | 191,585.3K |
| 10:25 | 3,788.36 | 3,790.08 | 3,786.70 | 3,790.08 | 145,706.9K |
| 10:30 | 3,790.07 | 3,792.29 | 3,788.27 | 3,790.30 | 202,319.7K |
| 10:35 | 3,790.51 | 3,794.28 | 3,790.49 | 3,793.13 | 204,552.1K |
| 10:40 | 3,793.24 | 3,794.05 | 3,790.50 | 3,792.58 | 173,958.4K |
| 10:45 | 3,792.74 | 3,794.45 | 3,791.85 | 3,793.51 | 155,716.5K |
| 10:50 | 3,793.80 | 3,797.24 | 3,792.81 | 3,794.88 | 182,486.8K |
| 10:55 | 3,795.30 | 3,796.40 | 3,793.23 | 3,793.51 | 177,486.8K |
| 11:00 | 3,793.76 | 3,793.76 | 3,786.83 | 3,786.83 | 181,959.4K |
| 11:05 | 3,786.79 | 3,787.58 | 3,786.17 | 3,786.17 | 138,856.1K |
| 11:10 | 3,786.65 | 3,786.65 | 3,784.25 | 3,785.78 | 128,234.0K |
| 11:15 | 3,786.02 | 3,787.96 | 3,784.71 | 3,787.33 | 118,979.6K |
| 11:20 | 3,787.87 | 3,788.80 | 3,786.14 | 3,787.68 | 125,859.3K |
| 11:25 | 3,787.89 | 3,789.00 | 3,785.90 | 3,786.20 | 110,081.1K |
| 11:30 | 3,786.35 | 3,788.13 | 3,786.27 | 3,786.90 | 94,372.7K |
| 11:35 | 3,787.14 | 3,788.48 | 3,786.59 | 3,787.46 | 73,046.5K |
| 11:40 | 3,787.54 | 3,788.76 | 3,786.75 | 3,788.22 | 61,892.2K |
| 11:45 | 3,788.03 | 3,788.38 | 3,786.76 | 3,786.83 | 58,369.2K |
| 11:50 | 3,787.41 | 3,787.85 | 3,786.47 | 3,787.14 | 49,287.2K |
| 11:55 | 3,787.36 | 3,788.05 | 3,786.51 | 3,788.04 | 47,628.3K |
| 12:00 | 3,787.72 | 3,787.72 | 3,787.72 | 3,787.72 | 222.3K |
| 12:05 | 3,787.72 | 3,787.72 | 3,787.72 | 3,787.72 | 0.0K |
| 13:00 | 3,787.15 | 3,787.15 | 3,784.21 | 3,784.45 | 236,192.1K |
| 13:05 | 3,785.40 | 3,788.22 | 3,784.32 | 3,787.00 | 183,094.3K |
| 13:10 | 3,787.20 | 3,787.55 | 3,785.91 | 3,787.36 | 138,690.8K |
| 13:15 | 3,787.09 | 3,787.42 | 3,781.50 | 3,782.33 | 162,095.1K |
| 13:20 | 3,782.85 | 3,784.64 | 3,782.71 | 3,782.98 | 166,507.9K |
| 13:25 | 3,783.35 | 3,783.35 | 3,776.34 | 3,777.43 | 271,719.4K |
| 13:30 | 3,778.05 | 3,782.46 | 3,777.83 | 3,781.79 | 145,097.5K |
| 13:35 | 3,781.83 | 3,782.14 | 3,780.21 | 3,780.27 | 133,043.3K |
| 13:40 | 3,781.12 | 3,781.12 | 3,775.27 | 3,775.41 | 157,243.5K |
| 13:45 | 3,776.37 | 3,776.37 | 3,772.82 | 3,775.28 | 196,590.4K |
| 13:50 | 3,775.77 | 3,776.64 | 3,773.27 | 3,774.54 | 148,608.2K |
| 13:55 | 3,774.54 | 3,774.75 | 3,771.03 | 3,771.18 | 151,527.8K |
| 14:00 | 3,771.76 | 3,775.83 | 3,771.27 | 3,775.19 | 243,922.2K |
| 14:05 | 3,775.07 | 3,778.31 | 3,774.80 | 3,777.52 | 168,505.7K |
| 14:10 | 3,778.23 | 3,778.59 | 3,776.08 | 3,777.51 | 104,180.2K |
| 14:15 | 3,777.97 | 3,778.56 | 3,776.90 | 3,777.58 | 114,126.5K |
| 14:20 | 3,777.76 | 3,777.76 | 3,775.17 | 3,776.84 | 140,095.1K |
| 14:25 | 3,776.78 | 3,777.86 | 3,774.61 | 3,777.86 | 124,399.1K |
| 14:30 | 3,778.17 | 3,780.62 | 3,778.17 | 3,779.59 | 110,789.0K |
| 14:35 | 3,779.47 | 3,779.74 | 3,777.10 | 3,777.80 | 122,023.2K |
| 14:40 | 3,778.42 | 3,780.19 | 3,777.72 | 3,780.19 | 107,979.2K |
| 14:45 | 3,780.48 | 3,780.48 | 3,779.05 | 3,779.05 | 160,187.4K |
| 14:50 | 3,779.48 | 3,779.72 | 3,775.43 | 3,775.80 | 128,028.1K |
| 14:55 | 3,775.85 | 3,776.71 | 3,773.76 | 3,775.29 | 110,481.8K |
| 15:00 | 3,775.24 | 3,777.71 | 3,774.43 | 3,776.91 | 109,693.0K |
| 15:05 | 3,777.21 | 3,779.64 | 3,777.18 | 3,777.29 | 101,241.1K |
| 15:10 | 3,777.53 | 3,777.94 | 3,775.08 | 3,775.34 | 109,680.5K |
| 15:15 | 3,775.81 | 3,777.46 | 3,773.67 | 3,776.88 | 119,874.5K |
| 15:20 | 3,776.97 | 3,779.03 | 3,776.14 | 3,779.03 | 133,606.6K |
| 15:25 | 3,779.05 | 3,779.60 | 3,776.24 | 3,777.82 | 125,694.7K |
| 15:30 | 3,777.63 | 3,780.67 | 3,777.06 | 3,779.20 | 202,385.9K |
| 15:35 | 3,779.43 | 3,779.43 | 3,777.53 | 3,777.67 | 177,531.1K |
| 15:40 | 3,778.14 | 3,779.95 | 3,777.69 | 3,777.97 | 165,509.8K |
| 15:45 | 3,778.10 | 3,779.24 | 3,777.36 | 3,777.51 | 189,636.6K |
| 15:50 | 3,778.65 | 3,779.29 | 3,776.45 | 3,776.89 | 214,610.4K |
| 15:55 | 3,777.23 | 3,779.55 | 3,775.60 | 3,779.55 | 539,516.6K |