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 | 3,827.08 | 3,836.80 | 3,827.08 | 3,833.44 | 865,773.7K |
| 09:35 | 3,832.97 | 3,837.96 | 3,831.98 | 3,832.75 | 532,849.9K |
| 09:40 | 3,832.27 | 3,835.33 | 3,831.63 | 3,833.84 | 385,680.6K |
| 09:45 | 3,833.00 | 3,835.08 | 3,830.65 | 3,830.94 | 388,018.1K |
| 09:50 | 3,831.11 | 3,836.45 | 3,829.77 | 3,832.83 | 396,612.3K |
| 09:55 | 3,832.68 | 3,834.50 | 3,831.05 | 3,833.89 | 280,247.9K |
| 10:00 | 3,834.36 | 3,836.19 | 3,831.00 | 3,835.62 | 310,859.6K |
| 10:05 | 3,835.24 | 3,840.18 | 3,832.61 | 3,832.61 | 265,233.0K |
| 10:10 | 3,832.63 | 3,833.13 | 3,828.59 | 3,831.31 | 359,047.5K |
| 10:15 | 3,831.50 | 3,835.15 | 3,831.45 | 3,834.32 | 227,569.2K |
| 10:20 | 3,834.82 | 3,838.64 | 3,834.78 | 3,838.57 | 250,198.5K |
| 10:25 | 3,838.29 | 3,842.01 | 3,837.57 | 3,841.74 | 217,749.1K |
| 10:30 | 3,841.69 | 3,845.21 | 3,841.15 | 3,845.02 | 279,474.6K |
| 10:35 | 3,845.29 | 3,848.75 | 3,845.25 | 3,848.33 | 307,963.3K |
| 10:40 | 3,847.78 | 3,849.49 | 3,845.10 | 3,848.10 | 286,948.4K |
| 10:45 | 3,847.32 | 3,849.17 | 3,846.67 | 3,848.08 | 349,728.0K |
| 10:50 | 3,848.01 | 3,849.97 | 3,846.37 | 3,847.84 | 253,089.6K |
| 10:55 | 3,848.02 | 3,849.79 | 3,844.84 | 3,849.79 | 182,967.1K |
| 11:00 | 3,850.24 | 3,853.04 | 3,849.24 | 3,853.04 | 176,637.7K |
| 11:05 | 3,852.69 | 3,856.20 | 3,852.24 | 3,854.96 | 229,026.2K |
| 11:10 | 3,855.86 | 3,861.50 | 3,855.42 | 3,861.20 | 228,993.8K |
| 11:15 | 3,861.00 | 3,864.46 | 3,860.88 | 3,863.47 | 232,319.0K |
| 11:20 | 3,863.70 | 3,863.70 | 3,860.96 | 3,862.97 | 163,248.4K |
| 11:25 | 3,863.19 | 3,864.49 | 3,862.81 | 3,863.13 | 149,430.2K |
| 11:30 | 3,863.64 | 3,866.00 | 3,862.94 | 3,865.09 | 133,164.0K |
| 11:35 | 3,865.67 | 3,865.92 | 3,861.78 | 3,863.08 | 86,337.2K |
| 11:40 | 3,862.90 | 3,862.93 | 3,861.09 | 3,862.12 | 97,491.6K |
| 11:45 | 3,862.06 | 3,862.91 | 3,861.44 | 3,861.93 | 101,722.6K |
| 11:50 | 3,861.46 | 3,865.58 | 3,861.46 | 3,865.27 | 81,334.2K |
| 11:55 | 3,865.27 | 3,866.93 | 3,864.71 | 3,866.04 | 76,890.3K |
| 12:00 | 3,865.36 | 3,865.36 | 3,865.36 | 3,865.36 | 210.3K |
| 12:05 | 3,865.36 | 3,865.36 | 3,865.36 | 3,865.36 | 0.0K |
| 13:00 | 3,864.49 | 3,868.08 | 3,863.07 | 3,868.08 | 282,636.2K |
| 13:05 | 3,868.59 | 3,868.85 | 3,866.35 | 3,866.80 | 142,707.2K |
| 13:10 | 3,866.78 | 3,867.93 | 3,865.27 | 3,865.50 | 150,667.3K |
| 13:15 | 3,866.19 | 3,870.21 | 3,865.44 | 3,867.95 | 161,936.1K |
| 13:20 | 3,867.79 | 3,867.97 | 3,863.26 | 3,863.26 | 176,165.7K |
| 13:25 | 3,863.18 | 3,866.57 | 3,862.80 | 3,865.76 | 151,520.4K |
| 13:30 | 3,865.76 | 3,868.06 | 3,864.98 | 3,866.26 | 141,060.9K |
| 13:35 | 3,866.29 | 3,869.64 | 3,865.40 | 3,869.08 | 166,231.3K |
| 13:40 | 3,869.08 | 3,870.81 | 3,868.54 | 3,869.04 | 237,272.4K |
| 13:45 | 3,867.95 | 3,869.16 | 3,866.33 | 3,868.81 | 181,395.4K |
| 13:50 | 3,868.35 | 3,870.47 | 3,868.22 | 3,869.08 | 139,434.0K |
| 13:55 | 3,868.63 | 3,871.28 | 3,868.63 | 3,870.68 | 162,177.1K |
| 14:00 | 3,871.41 | 3,875.42 | 3,871.38 | 3,875.41 | 216,487.4K |
| 14:05 | 3,875.27 | 3,876.08 | 3,874.02 | 3,874.97 | 163,875.3K |
| 14:10 | 3,874.90 | 3,877.10 | 3,874.51 | 3,876.09 | 159,846.0K |
| 14:15 | 3,875.72 | 3,878.56 | 3,875.72 | 3,877.93 | 151,378.7K |
| 14:20 | 3,878.05 | 3,878.21 | 3,873.56 | 3,875.42 | 162,568.9K |
| 14:25 | 3,874.87 | 3,875.76 | 3,867.41 | 3,867.78 | 266,380.1K |
| 14:30 | 3,867.77 | 3,873.72 | 3,867.77 | 3,873.43 | 171,646.5K |
| 14:35 | 3,873.33 | 3,879.37 | 3,873.24 | 3,878.53 | 142,082.7K |
| 14:40 | 3,878.58 | 3,879.49 | 3,877.83 | 3,879.49 | 145,484.6K |
| 14:45 | 3,879.24 | 3,881.91 | 3,879.06 | 3,881.48 | 164,381.4K |
| 14:50 | 3,881.03 | 3,882.16 | 3,878.48 | 3,878.48 | 136,322.7K |
| 14:55 | 3,879.45 | 3,881.09 | 3,878.51 | 3,879.53 | 143,617.9K |
| 15:00 | 3,879.24 | 3,882.71 | 3,879.02 | 3,881.64 | 150,632.7K |
| 15:05 | 3,880.98 | 3,881.68 | 3,878.97 | 3,879.28 | 122,941.5K |
| 15:10 | 3,879.27 | 3,880.26 | 3,877.35 | 3,877.80 | 115,287.8K |
| 15:15 | 3,878.13 | 3,883.24 | 3,878.13 | 3,882.70 | 166,181.5K |
| 15:20 | 3,882.73 | 3,885.18 | 3,882.31 | 3,884.62 | 157,022.7K |
| 15:25 | 3,884.45 | 3,886.21 | 3,883.53 | 3,884.21 | 165,831.4K |
| 15:30 | 3,884.44 | 3,886.28 | 3,883.95 | 3,886.22 | 193,564.5K |
| 15:35 | 3,886.17 | 3,888.32 | 3,886.15 | 3,886.44 | 205,552.7K |
| 15:40 | 3,886.90 | 3,888.82 | 3,886.76 | 3,887.36 | 179,521.7K |
| 15:45 | 3,886.94 | 3,889.13 | 3,886.11 | 3,886.47 | 231,633.1K |
| 15:50 | 3,886.49 | 3,887.27 | 3,885.62 | 3,885.89 | 250,319.8K |
| 15:55 | 3,886.36 | 3,890.15 | 3,885.45 | 3,890.15 | 693,818.8K |