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 | 3,845.57 | 3,845.57 | 3,838.62 | 3,844.44 | 975,164.4K |
| 09:35 | 3,846.23 | 3,846.23 | 3,829.98 | 3,830.42 | 545,242.7K |
| 09:40 | 3,831.52 | 3,832.61 | 3,823.72 | 3,832.35 | 619,327.8K |
| 09:45 | 3,833.41 | 3,840.74 | 3,829.34 | 3,840.52 | 436,250.4K |
| 09:50 | 3,841.24 | 3,841.24 | 3,830.80 | 3,834.13 | 432,955.6K |
| 09:55 | 3,835.07 | 3,835.07 | 3,822.88 | 3,824.64 | 786,008.5K |
| 10:00 | 3,825.35 | 3,829.45 | 3,823.29 | 3,826.44 | 658,390.3K |
| 10:05 | 3,827.39 | 3,828.56 | 3,821.66 | 3,827.29 | 431,561.1K |
| 10:10 | 3,828.69 | 3,831.58 | 3,827.81 | 3,829.48 | 304,551.3K |
| 10:15 | 3,831.18 | 3,831.18 | 3,822.71 | 3,824.75 | 328,381.1K |
| 10:20 | 3,826.66 | 3,829.68 | 3,822.48 | 3,828.03 | 263,323.9K |
| 10:25 | 3,829.63 | 3,838.53 | 3,827.72 | 3,838.16 | 301,536.1K |
| 10:30 | 3,838.66 | 3,842.63 | 3,838.05 | 3,842.61 | 262,031.4K |
| 10:35 | 3,843.96 | 3,844.69 | 3,838.79 | 3,840.21 | 243,819.5K |
| 10:40 | 3,841.30 | 3,843.32 | 3,840.10 | 3,842.54 | 261,838.4K |
| 10:45 | 3,843.96 | 3,844.53 | 3,841.06 | 3,843.71 | 293,839.5K |
| 10:50 | 3,845.18 | 3,845.18 | 3,838.77 | 3,838.77 | 270,587.8K |
| 10:55 | 3,840.40 | 3,840.40 | 3,833.50 | 3,837.40 | 299,843.2K |
| 11:00 | 3,838.29 | 3,838.47 | 3,833.95 | 3,834.54 | 226,896.7K |
| 11:05 | 3,836.04 | 3,840.27 | 3,833.50 | 3,839.77 | 207,279.9K |
| 11:10 | 3,841.22 | 3,843.59 | 3,837.56 | 3,842.16 | 194,435.6K |
| 11:15 | 3,843.31 | 3,843.31 | 3,833.15 | 3,835.83 | 258,488.2K |
| 11:20 | 3,836.72 | 3,836.72 | 3,825.79 | 3,826.45 | 302,076.5K |
| 11:25 | 3,827.83 | 3,829.92 | 3,824.66 | 3,829.83 | 313,774.3K |
| 11:30 | 3,831.35 | 3,832.93 | 3,829.11 | 3,832.15 | 137,978.8K |
| 11:35 | 3,833.43 | 3,833.83 | 3,830.42 | 3,831.21 | 157,143.6K |
| 11:40 | 3,832.01 | 3,833.17 | 3,830.94 | 3,832.60 | 151,354.6K |
| 11:45 | 3,833.54 | 3,833.54 | 3,829.71 | 3,831.89 | 132,410.9K |
| 11:50 | 3,832.77 | 3,832.77 | 3,829.18 | 3,830.89 | 113,177.8K |
| 11:55 | 3,832.10 | 3,832.10 | 3,829.11 | 3,830.51 | 99,283.3K |
| 12:00 | 3,832.56 | 3,832.56 | 3,832.56 | 3,832.56 | 2,427.5K |
| 12:05 | 3,832.56 | 3,832.56 | 3,832.56 | 3,832.56 | 0.0K |
| 13:00 | 3,831.13 | 3,831.25 | 3,824.73 | 3,824.73 | 296,786.4K |
| 13:05 | 3,826.53 | 3,829.63 | 3,823.63 | 3,829.51 | 171,869.6K |
| 13:10 | 3,831.20 | 3,831.20 | 3,820.09 | 3,820.94 | 209,468.3K |
| 13:15 | 3,821.71 | 3,824.23 | 3,818.45 | 3,818.70 | 185,071.3K |
| 13:20 | 3,820.86 | 3,820.86 | 3,810.94 | 3,811.23 | 326,853.4K |
| 13:25 | 3,812.74 | 3,812.74 | 3,803.30 | 3,803.80 | 371,238.7K |
| 13:30 | 3,805.48 | 3,805.62 | 3,797.90 | 3,798.89 | 337,462.2K |
| 13:35 | 3,801.27 | 3,812.12 | 3,800.34 | 3,811.69 | 296,326.6K |
| 13:40 | 3,812.41 | 3,813.34 | 3,807.79 | 3,813.34 | 212,336.5K |
| 13:45 | 3,813.82 | 3,818.22 | 3,812.85 | 3,817.63 | 203,814.9K |
| 13:50 | 3,818.56 | 3,818.56 | 3,812.99 | 3,817.29 | 173,934.8K |
| 13:55 | 3,818.88 | 3,819.10 | 3,816.75 | 3,817.85 | 181,808.4K |
| 14:00 | 3,819.70 | 3,823.42 | 3,818.62 | 3,823.08 | 217,883.8K |
| 14:05 | 3,823.77 | 3,824.87 | 3,821.99 | 3,823.43 | 188,527.3K |
| 14:10 | 3,824.40 | 3,827.55 | 3,821.53 | 3,827.31 | 201,177.2K |
| 14:15 | 3,828.29 | 3,830.05 | 3,825.58 | 3,828.68 | 280,551.4K |
| 14:20 | 3,829.13 | 3,829.13 | 3,821.71 | 3,821.87 | 197,898.0K |
| 14:25 | 3,823.20 | 3,823.97 | 3,820.89 | 3,823.09 | 149,175.0K |
| 14:30 | 3,824.34 | 3,827.46 | 3,821.83 | 3,826.62 | 185,099.7K |
| 14:35 | 3,827.77 | 3,827.77 | 3,824.40 | 3,827.25 | 202,366.5K |
| 14:40 | 3,828.27 | 3,831.86 | 3,827.08 | 3,830.94 | 193,251.2K |
| 14:45 | 3,832.27 | 3,835.95 | 3,830.31 | 3,835.95 | 210,154.4K |
| 14:50 | 3,836.55 | 3,841.00 | 3,834.68 | 3,840.84 | 195,955.5K |
| 14:55 | 3,841.63 | 3,841.63 | 3,837.55 | 3,838.45 | 208,580.5K |
| 15:00 | 3,839.20 | 3,843.48 | 3,834.08 | 3,843.23 | 210,150.5K |
| 15:05 | 3,844.44 | 3,847.37 | 3,843.04 | 3,843.29 | 241,039.3K |
| 15:10 | 3,844.69 | 3,845.53 | 3,841.99 | 3,844.84 | 213,449.5K |
| 15:15 | 3,845.58 | 3,845.69 | 3,840.05 | 3,841.98 | 200,650.6K |
| 15:20 | 3,842.69 | 3,842.69 | 3,837.39 | 3,837.39 | 208,498.2K |
| 15:25 | 3,838.85 | 3,838.85 | 3,835.94 | 3,836.75 | 183,796.7K |
| 15:30 | 3,837.81 | 3,837.81 | 3,834.49 | 3,835.38 | 205,292.3K |
| 15:35 | 3,836.07 | 3,837.49 | 3,834.73 | 3,837.49 | 203,358.9K |
| 15:40 | 3,837.92 | 3,837.92 | 3,834.32 | 3,835.61 | 245,812.6K |
| 15:45 | 3,836.25 | 3,836.25 | 3,831.00 | 3,833.33 | 265,629.2K |
| 15:50 | 3,833.76 | 3,834.72 | 3,831.97 | 3,834.21 | 274,142.8K |
| 15:55 | 3,835.59 | 3,836.96 | 3,833.45 | 3,834.26 | 738,048.2K |