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 | 3,943.49 | 3,948.16 | 3,940.35 | 3,944.22 | 869,006.6K |
| 09:35 | 3,944.44 | 3,947.80 | 3,942.09 | 3,947.04 | 547,985.1K |
| 09:40 | 3,946.60 | 3,952.22 | 3,945.26 | 3,951.80 | 349,411.3K |
| 09:45 | 3,951.54 | 3,951.73 | 3,945.84 | 3,947.58 | 411,907.4K |
| 09:50 | 3,947.24 | 3,950.92 | 3,946.75 | 3,950.47 | 243,218.9K |
| 09:55 | 3,950.65 | 3,952.05 | 3,946.69 | 3,949.82 | 265,836.3K |
| 10:00 | 3,949.56 | 3,956.05 | 3,949.56 | 3,955.05 | 319,949.1K |
| 10:05 | 3,954.99 | 3,958.66 | 3,954.99 | 3,957.45 | 276,829.0K |
| 10:10 | 3,957.96 | 3,960.20 | 3,954.54 | 3,955.58 | 281,298.2K |
| 10:15 | 3,955.31 | 3,956.66 | 3,951.81 | 3,955.72 | 279,239.0K |
| 10:20 | 3,955.70 | 3,955.70 | 3,952.01 | 3,952.11 | 226,562.3K |
| 10:25 | 3,952.80 | 3,953.35 | 3,949.28 | 3,952.25 | 215,099.5K |
| 10:30 | 3,952.27 | 3,953.05 | 3,947.75 | 3,949.45 | 196,239.1K |
| 10:35 | 3,949.53 | 3,951.79 | 3,948.35 | 3,949.53 | 191,749.2K |
| 10:40 | 3,949.13 | 3,952.55 | 3,949.13 | 3,952.18 | 160,411.7K |
| 10:45 | 3,952.49 | 3,955.31 | 3,952.49 | 3,954.41 | 205,161.2K |
| 10:50 | 3,954.76 | 3,957.53 | 3,954.31 | 3,956.20 | 181,359.8K |
| 10:55 | 3,956.64 | 3,956.64 | 3,953.00 | 3,955.11 | 166,667.6K |
| 11:00 | 3,954.87 | 3,955.37 | 3,952.89 | 3,953.15 | 137,188.7K |
| 11:05 | 3,953.13 | 3,955.18 | 3,952.10 | 3,954.26 | 149,444.6K |
| 11:10 | 3,954.29 | 3,955.94 | 3,952.19 | 3,955.64 | 169,074.5K |
| 11:15 | 3,955.28 | 3,961.35 | 3,954.91 | 3,960.19 | 162,123.7K |
| 11:20 | 3,960.58 | 3,963.22 | 3,958.80 | 3,959.87 | 178,128.9K |
| 11:25 | 3,958.98 | 3,962.13 | 3,958.58 | 3,961.23 | 140,147.3K |
| 11:30 | 3,961.05 | 3,961.20 | 3,957.23 | 3,958.80 | 179,887.7K |
| 11:35 | 3,959.29 | 3,959.48 | 3,958.14 | 3,958.62 | 118,096.9K |
| 11:40 | 3,958.66 | 3,960.57 | 3,957.83 | 3,958.43 | 108,468.9K |
| 11:45 | 3,958.79 | 3,958.79 | 3,955.51 | 3,956.39 | 88,774.0K |
| 11:50 | 3,956.30 | 3,957.68 | 3,955.21 | 3,956.76 | 87,917.9K |
| 11:55 | 3,956.49 | 3,956.69 | 3,955.11 | 3,956.24 | 76,369.5K |
| 12:00 | 3,956.56 | 3,956.56 | 3,956.56 | 3,956.56 | 184.7K |
| 12:05 | 3,956.56 | 3,956.56 | 3,956.56 | 3,956.56 | 0.0K |
| 13:00 | 3,956.58 | 3,959.69 | 3,956.58 | 3,959.69 | 249,065.9K |
| 13:05 | 3,959.80 | 3,960.96 | 3,958.11 | 3,959.88 | 178,004.8K |
| 13:10 | 3,959.75 | 3,961.11 | 3,958.35 | 3,958.64 | 121,419.0K |
| 13:15 | 3,958.50 | 3,959.36 | 3,955.31 | 3,955.31 | 141,310.9K |
| 13:20 | 3,955.80 | 3,955.80 | 3,952.74 | 3,953.28 | 142,183.1K |
| 13:25 | 3,953.20 | 3,956.56 | 3,952.73 | 3,955.26 | 144,039.2K |
| 13:30 | 3,954.66 | 3,956.24 | 3,953.74 | 3,954.99 | 128,678.4K |
| 13:35 | 3,954.73 | 3,955.01 | 3,952.90 | 3,953.55 | 161,891.5K |
| 13:40 | 3,953.33 | 3,956.16 | 3,953.09 | 3,954.97 | 169,394.0K |
| 13:45 | 3,954.77 | 3,956.99 | 3,954.19 | 3,956.79 | 140,287.9K |
| 13:50 | 3,956.31 | 3,958.89 | 3,955.96 | 3,958.26 | 125,385.7K |
| 13:55 | 3,958.72 | 3,959.92 | 3,956.54 | 3,957.18 | 125,042.1K |
| 14:00 | 3,957.01 | 3,958.70 | 3,956.02 | 3,956.03 | 118,086.1K |
| 14:05 | 3,956.01 | 3,957.17 | 3,953.02 | 3,953.60 | 113,396.1K |
| 14:10 | 3,953.28 | 3,953.52 | 3,950.11 | 3,951.38 | 147,237.5K |
| 14:15 | 3,951.42 | 3,952.51 | 3,948.75 | 3,948.75 | 168,740.4K |
| 14:20 | 3,948.72 | 3,949.08 | 3,943.34 | 3,943.34 | 196,100.5K |
| 14:25 | 3,943.91 | 3,947.01 | 3,943.66 | 3,945.60 | 164,039.4K |
| 14:30 | 3,945.92 | 3,946.87 | 3,943.81 | 3,945.62 | 164,342.0K |
| 14:35 | 3,945.26 | 3,946.11 | 3,944.28 | 3,945.43 | 139,692.1K |
| 14:40 | 3,945.52 | 3,945.83 | 3,941.71 | 3,941.71 | 148,318.9K |
| 14:45 | 3,940.73 | 3,940.92 | 3,937.19 | 3,937.83 | 258,208.8K |
| 14:50 | 3,937.44 | 3,939.61 | 3,934.05 | 3,938.21 | 250,557.7K |
| 14:55 | 3,938.17 | 3,938.28 | 3,932.54 | 3,933.94 | 159,023.6K |
| 15:00 | 3,933.40 | 3,935.83 | 3,932.85 | 3,935.04 | 168,833.3K |
| 15:05 | 3,935.02 | 3,936.08 | 3,932.03 | 3,932.21 | 176,801.2K |
| 15:10 | 3,932.19 | 3,932.96 | 3,927.54 | 3,927.57 | 241,570.6K |
| 15:15 | 3,927.74 | 3,927.74 | 3,923.85 | 3,925.14 | 253,233.1K |
| 15:20 | 3,925.98 | 3,929.72 | 3,925.42 | 3,927.47 | 225,942.9K |
| 15:25 | 3,926.86 | 3,928.90 | 3,923.92 | 3,927.81 | 183,407.4K |
| 15:30 | 3,928.29 | 3,931.02 | 3,927.17 | 3,930.57 | 177,949.6K |
| 15:35 | 3,930.63 | 3,932.00 | 3,927.63 | 3,927.83 | 205,374.6K |
| 15:40 | 3,928.00 | 3,928.36 | 3,925.75 | 3,926.31 | 201,571.2K |
| 15:45 | 3,926.38 | 3,928.27 | 3,925.66 | 3,926.56 | 233,486.3K |
| 15:50 | 3,926.71 | 3,928.69 | 3,925.86 | 3,926.04 | 295,791.5K |
| 15:55 | 3,926.10 | 3,926.37 | 3,923.66 | 3,924.78 | 4,076,509.1K |