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 | 3,827.47 | 3,827.47 | 3,814.41 | 3,819.31 | 954,722.2K |
| 09:35 | 3,819.30 | 3,825.23 | 3,817.57 | 3,822.73 | 541,600.7K |
| 09:40 | 3,822.52 | 3,836.83 | 3,822.52 | 3,835.80 | 407,042.4K |
| 09:45 | 3,835.35 | 3,836.05 | 3,831.15 | 3,833.94 | 353,007.5K |
| 09:50 | 3,833.97 | 3,840.71 | 3,833.97 | 3,838.59 | 302,705.7K |
| 09:55 | 3,838.35 | 3,840.00 | 3,837.08 | 3,838.73 | 316,070.0K |
| 10:00 | 3,838.52 | 3,839.43 | 3,833.77 | 3,833.77 | 310,993.4K |
| 10:05 | 3,833.79 | 3,834.80 | 3,829.70 | 3,831.40 | 277,690.5K |
| 10:10 | 3,832.18 | 3,834.50 | 3,830.48 | 3,832.47 | 279,041.7K |
| 10:15 | 3,832.23 | 3,833.16 | 3,830.50 | 3,831.52 | 235,140.6K |
| 10:20 | 3,831.36 | 3,833.01 | 3,830.24 | 3,831.69 | 215,399.6K |
| 10:25 | 3,831.70 | 3,836.33 | 3,830.86 | 3,836.33 | 261,440.4K |
| 10:30 | 3,836.60 | 3,843.09 | 3,836.41 | 3,841.63 | 214,029.8K |
| 10:35 | 3,841.23 | 3,844.30 | 3,840.28 | 3,841.62 | 206,154.9K |
| 10:40 | 3,841.88 | 3,841.88 | 3,837.41 | 3,838.21 | 192,969.1K |
| 10:45 | 3,838.15 | 3,838.25 | 3,835.72 | 3,838.25 | 156,963.7K |
| 10:50 | 3,838.59 | 3,838.59 | 3,833.44 | 3,833.44 | 194,948.3K |
| 10:55 | 3,833.33 | 3,834.28 | 3,830.62 | 3,832.33 | 291,136.0K |
| 11:00 | 3,832.04 | 3,836.70 | 3,830.48 | 3,836.42 | 264,058.1K |
| 11:05 | 3,836.88 | 3,840.15 | 3,835.05 | 3,836.53 | 183,247.3K |
| 11:10 | 3,836.42 | 3,837.15 | 3,834.35 | 3,836.60 | 188,713.6K |
| 11:15 | 3,836.28 | 3,837.03 | 3,828.72 | 3,829.05 | 284,548.9K |
| 11:20 | 3,829.12 | 3,831.08 | 3,825.40 | 3,825.40 | 268,281.5K |
| 11:25 | 3,825.21 | 3,826.06 | 3,821.54 | 3,825.87 | 283,602.0K |
| 11:30 | 3,826.02 | 3,828.48 | 3,825.59 | 3,825.80 | 148,135.8K |
| 11:35 | 3,825.59 | 3,828.03 | 3,825.44 | 3,826.78 | 92,678.9K |
| 11:40 | 3,826.44 | 3,827.75 | 3,823.46 | 3,823.63 | 106,161.3K |
| 11:45 | 3,823.43 | 3,824.65 | 3,821.38 | 3,822.77 | 85,074.0K |
| 11:50 | 3,822.99 | 3,824.70 | 3,822.04 | 3,824.16 | 80,626.5K |
| 11:55 | 3,824.14 | 3,824.46 | 3,822.93 | 3,823.70 | 86,770.3K |
| 12:00 | 3,823.66 | 3,823.66 | 3,823.66 | 3,823.66 | 309.7K |
| 12:05 | 3,823.66 | 3,823.66 | 3,823.66 | 3,823.66 | 0.0K |
| 13:00 | 3,824.80 | 3,826.40 | 3,822.45 | 3,823.64 | 278,304.7K |
| 13:05 | 3,823.02 | 3,825.29 | 3,821.72 | 3,823.28 | 260,850.9K |
| 13:10 | 3,823.62 | 3,826.56 | 3,823.28 | 3,824.65 | 227,790.0K |
| 13:15 | 3,825.03 | 3,825.73 | 3,822.67 | 3,825.12 | 433,925.5K |
| 13:20 | 3,824.75 | 3,827.03 | 3,824.59 | 3,826.24 | 207,882.0K |
| 13:25 | 3,826.90 | 3,830.58 | 3,825.47 | 3,829.59 | 194,254.9K |
| 13:30 | 3,830.28 | 3,834.88 | 3,830.07 | 3,834.53 | 177,438.3K |
| 13:35 | 3,835.22 | 3,837.09 | 3,834.00 | 3,836.40 | 187,400.5K |
| 13:40 | 3,836.30 | 3,837.82 | 3,833.78 | 3,834.89 | 150,917.2K |
| 13:45 | 3,834.02 | 3,839.57 | 3,833.66 | 3,839.40 | 148,536.1K |
| 13:50 | 3,838.63 | 3,840.62 | 3,838.11 | 3,840.04 | 150,796.6K |
| 13:55 | 3,840.06 | 3,842.00 | 3,837.95 | 3,842.00 | 121,187.0K |
| 14:00 | 3,842.04 | 3,847.93 | 3,841.39 | 3,847.50 | 259,147.2K |
| 14:05 | 3,847.73 | 3,847.73 | 3,844.18 | 3,845.70 | 159,207.5K |
| 14:10 | 3,845.36 | 3,847.16 | 3,845.03 | 3,846.44 | 162,071.6K |
| 14:15 | 3,846.60 | 3,850.95 | 3,846.60 | 3,849.75 | 169,470.4K |
| 14:20 | 3,849.96 | 3,850.92 | 3,846.27 | 3,847.99 | 137,881.6K |
| 14:25 | 3,848.46 | 3,849.13 | 3,845.39 | 3,849.13 | 152,775.8K |
| 14:30 | 3,849.18 | 3,851.03 | 3,848.66 | 3,849.23 | 125,207.3K |
| 14:35 | 3,849.11 | 3,851.00 | 3,846.56 | 3,850.23 | 122,924.0K |
| 14:40 | 3,850.35 | 3,850.98 | 3,848.67 | 3,850.72 | 115,061.1K |
| 14:45 | 3,850.67 | 3,859.16 | 3,850.60 | 3,859.14 | 186,404.8K |
| 14:50 | 3,858.31 | 3,861.28 | 3,857.85 | 3,860.79 | 135,479.4K |
| 14:55 | 3,861.17 | 3,861.94 | 3,859.35 | 3,861.81 | 142,077.1K |
| 15:00 | 3,861.19 | 3,863.24 | 3,859.27 | 3,861.34 | 161,965.3K |
| 15:05 | 3,861.49 | 3,863.69 | 3,859.75 | 3,860.50 | 150,666.8K |
| 15:10 | 3,859.64 | 3,862.10 | 3,858.19 | 3,858.30 | 130,865.8K |
| 15:15 | 3,858.62 | 3,861.58 | 3,858.28 | 3,860.57 | 136,910.6K |
| 15:20 | 3,860.40 | 3,861.18 | 3,859.05 | 3,859.89 | 120,995.5K |
| 15:25 | 3,859.96 | 3,862.50 | 3,859.30 | 3,859.30 | 149,440.3K |
| 15:30 | 3,860.02 | 3,862.55 | 3,858.11 | 3,861.82 | 131,808.4K |
| 15:35 | 3,862.11 | 3,862.11 | 3,858.09 | 3,858.57 | 126,862.3K |
| 15:40 | 3,858.81 | 3,859.90 | 3,856.66 | 3,856.66 | 155,475.2K |
| 15:45 | 3,856.81 | 3,857.99 | 3,855.69 | 3,856.63 | 177,031.0K |
| 15:50 | 3,856.78 | 3,857.20 | 3,855.48 | 3,856.90 | 216,597.2K |
| 15:55 | 3,857.04 | 3,858.69 | 3,856.05 | 3,856.60 | 645,837.7K |