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 | 3,879.72 | 3,882.91 | 3,873.07 | 3,875.32 | 1,369,559.1K |
| 09:35 | 3,874.87 | 3,876.19 | 3,870.49 | 3,873.96 | 756,581.4K |
| 09:40 | 3,873.69 | 3,876.68 | 3,871.07 | 3,874.44 | 525,350.0K |
| 09:45 | 3,874.76 | 3,887.86 | 3,874.69 | 3,884.09 | 512,320.7K |
| 09:50 | 3,884.46 | 3,888.93 | 3,883.35 | 3,886.08 | 564,455.7K |
| 09:55 | 3,885.67 | 3,885.67 | 3,879.72 | 3,882.70 | 485,244.3K |
| 10:00 | 3,882.51 | 3,882.51 | 3,879.02 | 3,880.62 | 487,397.2K |
| 10:05 | 3,880.07 | 3,885.43 | 3,880.04 | 3,884.50 | 401,929.1K |
| 10:10 | 3,884.80 | 3,887.85 | 3,882.44 | 3,882.47 | 363,258.9K |
| 10:15 | 3,882.81 | 3,884.49 | 3,879.80 | 3,882.98 | 293,599.7K |
| 10:20 | 3,882.92 | 3,882.92 | 3,880.22 | 3,881.69 | 301,511.0K |
| 10:25 | 3,881.52 | 3,883.79 | 3,879.76 | 3,880.09 | 303,028.6K |
| 10:30 | 3,879.95 | 3,881.16 | 3,876.17 | 3,880.79 | 285,426.7K |
| 10:35 | 3,880.99 | 3,881.81 | 3,876.18 | 3,879.40 | 231,727.1K |
| 10:40 | 3,879.69 | 3,881.19 | 3,876.67 | 3,876.67 | 246,277.7K |
| 10:45 | 3,876.88 | 3,877.15 | 3,869.74 | 3,871.25 | 253,485.0K |
| 10:50 | 3,871.51 | 3,873.21 | 3,869.04 | 3,872.25 | 216,611.0K |
| 10:55 | 3,872.61 | 3,875.13 | 3,871.72 | 3,873.78 | 328,988.4K |
| 11:00 | 3,873.94 | 3,877.12 | 3,872.65 | 3,872.86 | 267,846.6K |
| 11:05 | 3,872.78 | 3,876.12 | 3,871.23 | 3,875.29 | 288,590.6K |
| 11:10 | 3,875.83 | 3,877.39 | 3,874.74 | 3,876.71 | 257,653.9K |
| 11:15 | 3,876.72 | 3,881.72 | 3,876.72 | 3,881.37 | 249,803.4K |
| 11:20 | 3,881.94 | 3,883.11 | 3,877.83 | 3,882.96 | 217,390.0K |
| 11:25 | 3,882.53 | 3,890.30 | 3,882.53 | 3,889.95 | 236,137.9K |
| 11:30 | 3,890.45 | 3,892.99 | 3,888.52 | 3,891.67 | 177,785.9K |
| 11:35 | 3,891.89 | 3,896.73 | 3,891.89 | 3,895.54 | 166,858.9K |
| 11:40 | 3,895.67 | 3,896.88 | 3,894.31 | 3,894.55 | 148,821.0K |
| 11:45 | 3,894.45 | 3,896.35 | 3,893.07 | 3,895.31 | 166,157.2K |
| 11:50 | 3,895.40 | 3,896.57 | 3,895.20 | 3,895.98 | 114,902.0K |
| 11:55 | 3,896.01 | 3,897.48 | 3,895.08 | 3,897.05 | 124,811.4K |
| 12:00 | 3,897.24 | 3,897.24 | 3,897.24 | 3,897.24 | 1,033.9K |
| 12:05 | 3,897.24 | 3,897.24 | 3,897.24 | 3,897.24 | 0.0K |
| 13:00 | 3,898.38 | 3,900.77 | 3,897.45 | 3,898.46 | 398,319.2K |
| 13:05 | 3,898.86 | 3,903.54 | 3,898.86 | 3,899.63 | 306,564.0K |
| 13:10 | 3,899.27 | 3,900.94 | 3,896.89 | 3,897.76 | 252,105.5K |
| 13:15 | 3,898.34 | 3,898.34 | 3,892.75 | 3,894.72 | 302,181.0K |
| 13:20 | 3,895.03 | 3,896.21 | 3,890.69 | 3,891.32 | 273,411.7K |
| 13:25 | 3,891.13 | 3,892.00 | 3,888.32 | 3,891.47 | 228,722.2K |
| 13:30 | 3,892.13 | 3,895.11 | 3,891.61 | 3,893.48 | 211,839.5K |
| 13:35 | 3,893.38 | 3,894.39 | 3,888.46 | 3,888.46 | 173,846.4K |
| 13:40 | 3,888.42 | 3,891.87 | 3,888.42 | 3,888.85 | 249,944.7K |
| 13:45 | 3,888.95 | 3,891.46 | 3,888.95 | 3,890.53 | 186,513.9K |
| 13:50 | 3,890.54 | 3,891.83 | 3,889.20 | 3,889.33 | 182,226.7K |
| 13:55 | 3,889.42 | 3,889.77 | 3,883.22 | 3,884.38 | 215,919.3K |
| 14:00 | 3,884.54 | 3,888.93 | 3,884.54 | 3,887.22 | 192,071.8K |
| 14:05 | 3,887.42 | 3,887.89 | 3,881.99 | 3,882.31 | 186,506.4K |
| 14:10 | 3,882.30 | 3,883.17 | 3,878.62 | 3,880.41 | 239,842.0K |
| 14:15 | 3,880.23 | 3,882.16 | 3,877.78 | 3,878.99 | 272,075.2K |
| 14:20 | 3,878.61 | 3,884.38 | 3,878.61 | 3,883.71 | 202,105.9K |
| 14:25 | 3,883.71 | 3,884.60 | 3,878.64 | 3,880.13 | 167,762.3K |
| 14:30 | 3,880.48 | 3,885.18 | 3,880.09 | 3,884.88 | 150,080.1K |
| 14:35 | 3,884.66 | 3,885.46 | 3,883.12 | 3,884.06 | 143,921.8K |
| 14:40 | 3,884.04 | 3,884.50 | 3,881.75 | 3,882.24 | 175,971.5K |
| 14:45 | 3,882.25 | 3,882.25 | 3,879.78 | 3,880.06 | 134,157.9K |
| 14:50 | 3,879.82 | 3,881.61 | 3,878.81 | 3,878.99 | 173,706.5K |
| 14:55 | 3,879.27 | 3,880.69 | 3,878.40 | 3,879.96 | 168,574.5K |
| 15:00 | 3,880.03 | 3,880.42 | 3,874.76 | 3,878.23 | 191,593.0K |
| 15:05 | 3,878.16 | 3,878.75 | 3,875.50 | 3,876.34 | 138,867.5K |
| 15:10 | 3,876.24 | 3,876.63 | 3,872.84 | 3,876.63 | 150,262.4K |
| 15:15 | 3,876.32 | 3,877.48 | 3,876.04 | 3,877.13 | 129,963.2K |
| 15:20 | 3,876.83 | 3,878.26 | 3,876.59 | 3,878.06 | 175,977.5K |
| 15:25 | 3,878.45 | 3,878.45 | 3,874.96 | 3,875.23 | 163,729.4K |
| 15:30 | 3,875.14 | 3,878.01 | 3,875.14 | 3,877.25 | 182,399.5K |
| 15:35 | 3,876.81 | 3,878.99 | 3,876.38 | 3,878.33 | 154,782.3K |
| 15:40 | 3,877.89 | 3,879.03 | 3,877.16 | 3,879.01 | 188,687.4K |
| 15:45 | 3,878.69 | 3,878.80 | 3,876.45 | 3,877.21 | 337,724.7K |
| 15:50 | 3,877.59 | 3,877.59 | 3,874.70 | 3,874.89 | 272,769.5K |
| 15:55 | 3,875.44 | 3,875.44 | 3,863.63 | 3,863.63 | 872,442.7K |