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 | 3,864.58 | 3,868.80 | 3,860.53 | 3,866.81 | 954,115.4K |
| 09:35 | 3,866.38 | 3,869.04 | 3,862.91 | 3,868.82 | 532,827.1K |
| 09:40 | 3,869.64 | 3,870.09 | 3,862.91 | 3,862.91 | 415,530.5K |
| 09:45 | 3,863.48 | 3,871.13 | 3,861.38 | 3,864.17 | 371,025.5K |
| 09:50 | 3,864.51 | 3,864.81 | 3,858.37 | 3,858.37 | 289,938.1K |
| 09:55 | 3,858.84 | 3,859.82 | 3,854.87 | 3,855.84 | 245,091.8K |
| 10:00 | 3,855.57 | 3,861.85 | 3,855.09 | 3,858.98 | 273,436.9K |
| 10:05 | 3,859.25 | 3,865.73 | 3,859.25 | 3,865.61 | 244,577.8K |
| 10:10 | 3,865.44 | 3,867.15 | 3,863.80 | 3,863.80 | 230,723.8K |
| 10:15 | 3,863.35 | 3,865.47 | 3,862.17 | 3,865.10 | 186,404.4K |
| 10:20 | 3,864.88 | 3,867.91 | 3,864.82 | 3,865.98 | 197,324.3K |
| 10:25 | 3,866.28 | 3,870.43 | 3,865.90 | 3,868.38 | 226,963.4K |
| 10:30 | 3,868.28 | 3,870.48 | 3,866.84 | 3,868.71 | 189,444.9K |
| 10:35 | 3,868.93 | 3,870.55 | 3,866.80 | 3,866.91 | 168,936.8K |
| 10:40 | 3,866.98 | 3,870.16 | 3,866.23 | 3,869.90 | 156,190.6K |
| 10:45 | 3,869.89 | 3,870.58 | 3,864.76 | 3,865.45 | 199,731.8K |
| 10:50 | 3,865.25 | 3,868.20 | 3,864.50 | 3,867.31 | 144,732.9K |
| 10:55 | 3,866.89 | 3,867.14 | 3,862.09 | 3,862.46 | 169,420.6K |
| 11:00 | 3,862.63 | 3,866.03 | 3,862.33 | 3,865.10 | 228,966.7K |
| 11:05 | 3,865.01 | 3,866.07 | 3,860.05 | 3,861.11 | 165,059.8K |
| 11:10 | 3,861.09 | 3,862.69 | 3,859.70 | 3,860.41 | 123,946.9K |
| 11:15 | 3,860.60 | 3,861.09 | 3,856.23 | 3,856.23 | 131,801.8K |
| 11:20 | 3,855.93 | 3,857.91 | 3,852.01 | 3,857.06 | 181,273.2K |
| 11:25 | 3,856.97 | 3,859.67 | 3,856.13 | 3,856.74 | 102,012.7K |
| 11:30 | 3,856.44 | 3,858.00 | 3,856.06 | 3,857.81 | 91,281.4K |
| 11:35 | 3,857.50 | 3,859.84 | 3,857.45 | 3,858.77 | 82,686.3K |
| 11:40 | 3,858.83 | 3,860.35 | 3,858.61 | 3,859.46 | 72,933.7K |
| 11:45 | 3,859.55 | 3,859.64 | 3,857.87 | 3,859.08 | 71,786.1K |
| 11:50 | 3,859.14 | 3,859.80 | 3,857.93 | 3,858.61 | 89,318.1K |
| 11:55 | 3,858.63 | 3,860.24 | 3,857.88 | 3,859.96 | 70,832.6K |
| 12:00 | 3,859.78 | 3,859.78 | 3,859.78 | 3,859.78 | 132.9K |
| 12:05 | 3,859.78 | 3,859.78 | 3,859.78 | 3,859.78 | 0.0K |
| 13:00 | 3,859.99 | 3,859.99 | 3,856.93 | 3,859.61 | 262,860.8K |
| 13:05 | 3,859.21 | 3,860.60 | 3,856.17 | 3,857.21 | 228,241.9K |
| 13:10 | 3,857.11 | 3,857.93 | 3,854.23 | 3,855.05 | 143,340.5K |
| 13:15 | 3,855.09 | 3,860.83 | 3,854.43 | 3,860.83 | 149,864.1K |
| 13:20 | 3,860.05 | 3,861.31 | 3,859.99 | 3,860.62 | 114,328.3K |
| 13:25 | 3,860.97 | 3,862.21 | 3,858.78 | 3,859.38 | 147,513.4K |
| 13:30 | 3,859.26 | 3,860.52 | 3,857.61 | 3,858.83 | 136,403.6K |
| 13:35 | 3,858.34 | 3,859.25 | 3,857.44 | 3,857.92 | 132,864.1K |
| 13:40 | 3,857.99 | 3,859.84 | 3,856.28 | 3,859.81 | 144,570.5K |
| 13:45 | 3,859.11 | 3,861.47 | 3,858.60 | 3,858.67 | 110,835.4K |
| 13:50 | 3,858.85 | 3,859.19 | 3,855.68 | 3,857.73 | 145,776.2K |
| 13:55 | 3,857.68 | 3,859.34 | 3,857.38 | 3,858.52 | 124,713.6K |
| 14:00 | 3,859.20 | 3,859.44 | 3,852.40 | 3,852.44 | 152,691.5K |
| 14:05 | 3,852.46 | 3,855.42 | 3,851.90 | 3,853.87 | 170,833.7K |
| 14:10 | 3,853.59 | 3,854.30 | 3,852.90 | 3,854.30 | 115,625.1K |
| 14:15 | 3,854.04 | 3,854.04 | 3,851.45 | 3,851.89 | 118,052.9K |
| 14:20 | 3,851.72 | 3,852.15 | 3,840.63 | 3,840.63 | 250,925.7K |
| 14:25 | 3,840.33 | 3,842.64 | 3,837.89 | 3,842.52 | 237,486.5K |
| 14:30 | 3,842.30 | 3,845.80 | 3,839.22 | 3,839.49 | 168,570.6K |
| 14:35 | 3,839.45 | 3,841.37 | 3,837.12 | 3,838.02 | 160,878.5K |
| 14:40 | 3,838.14 | 3,841.11 | 3,837.66 | 3,838.79 | 127,715.8K |
| 14:45 | 3,838.91 | 3,840.83 | 3,838.26 | 3,839.87 | 137,374.5K |
| 14:50 | 3,840.27 | 3,845.86 | 3,839.97 | 3,845.36 | 134,687.0K |
| 14:55 | 3,845.39 | 3,847.28 | 3,845.05 | 3,846.13 | 142,161.8K |
| 15:00 | 3,846.48 | 3,849.65 | 3,846.00 | 3,849.65 | 147,227.8K |
| 15:05 | 3,849.64 | 3,852.73 | 3,849.30 | 3,851.99 | 166,321.8K |
| 15:10 | 3,852.13 | 3,852.14 | 3,849.23 | 3,849.26 | 124,562.1K |
| 15:15 | 3,849.44 | 3,850.39 | 3,847.98 | 3,849.15 | 113,014.2K |
| 15:20 | 3,849.20 | 3,851.03 | 3,848.53 | 3,850.79 | 115,113.4K |
| 15:25 | 3,850.58 | 3,851.34 | 3,849.75 | 3,850.31 | 100,004.9K |
| 15:30 | 3,850.21 | 3,854.29 | 3,850.05 | 3,854.00 | 154,879.9K |
| 15:35 | 3,853.93 | 3,855.09 | 3,853.05 | 3,854.46 | 156,169.0K |
| 15:40 | 3,854.69 | 3,857.54 | 3,854.15 | 3,857.54 | 154,891.8K |
| 15:45 | 3,857.07 | 3,858.22 | 3,856.26 | 3,856.26 | 195,331.3K |
| 15:50 | 3,856.31 | 3,856.72 | 3,855.38 | 3,856.13 | 224,964.9K |
| 15:55 | 3,855.99 | 3,857.59 | 3,855.56 | 3,856.26 | 630,658.6K |