4,112.18
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 3,939.42 | 3,952.41 | 3,939.42 | 3,945.36 | 1,044,959.4K |
| 09:35 | 3,946.03 | 3,946.14 | 3,937.57 | 3,938.88 | 502,949.5K |
| 09:40 | 3,939.03 | 3,944.86 | 3,938.84 | 3,942.06 | 396,447.1K |
| 09:45 | 3,940.84 | 3,944.61 | 3,938.30 | 3,939.45 | 437,141.6K |
| 09:50 | 3,938.76 | 3,939.00 | 3,930.06 | 3,930.29 | 378,412.3K |
| 09:55 | 3,930.04 | 3,935.37 | 3,926.66 | 3,927.18 | 294,342.2K |
| 10:00 | 3,927.04 | 3,930.41 | 3,918.46 | 3,918.73 | 323,173.9K |
| 10:05 | 3,918.91 | 3,918.91 | 3,910.65 | 3,913.16 | 272,108.7K |
| 10:10 | 3,913.79 | 3,917.43 | 3,907.66 | 3,907.66 | 236,804.9K |
| 10:15 | 3,908.23 | 3,913.25 | 3,908.23 | 3,912.16 | 187,962.9K |
| 10:20 | 3,911.83 | 3,917.44 | 3,911.35 | 3,916.38 | 204,376.4K |
| 10:25 | 3,915.95 | 3,916.97 | 3,910.81 | 3,913.12 | 166,071.8K |
| 10:30 | 3,912.79 | 3,914.02 | 3,896.00 | 3,896.00 | 282,077.3K |
| 10:35 | 3,896.30 | 3,907.21 | 3,894.18 | 3,907.21 | 282,280.7K |
| 10:40 | 3,906.53 | 3,915.93 | 3,906.30 | 3,915.41 | 302,534.4K |
| 10:45 | 3,915.53 | 3,918.00 | 3,914.87 | 3,917.56 | 209,245.8K |
| 10:50 | 3,917.59 | 3,918.02 | 3,915.14 | 3,915.73 | 171,138.6K |
| 10:55 | 3,915.57 | 3,915.57 | 3,910.83 | 3,913.58 | 151,717.6K |
| 11:00 | 3,913.70 | 3,913.82 | 3,908.85 | 3,908.85 | 120,438.2K |
| 11:05 | 3,909.14 | 3,911.68 | 3,905.97 | 3,906.96 | 135,259.1K |
| 11:10 | 3,906.57 | 3,906.86 | 3,902.38 | 3,903.52 | 132,976.3K |
| 11:15 | 3,902.87 | 3,904.72 | 3,901.35 | 3,901.89 | 124,460.6K |
| 11:20 | 3,902.08 | 3,902.08 | 3,897.13 | 3,900.55 | 118,296.5K |
| 11:25 | 3,900.26 | 3,902.26 | 3,892.43 | 3,892.44 | 160,735.3K |
| 11:30 | 3,892.84 | 3,896.11 | 3,892.13 | 3,892.29 | 114,391.0K |
| 11:35 | 3,892.58 | 3,893.49 | 3,891.81 | 3,893.34 | 76,353.9K |
| 11:40 | 3,892.96 | 3,892.96 | 3,889.10 | 3,892.54 | 113,835.1K |
| 11:45 | 3,892.58 | 3,894.39 | 3,891.68 | 3,892.54 | 90,553.2K |
| 11:50 | 3,892.99 | 3,895.18 | 3,892.00 | 3,893.16 | 75,643.2K |
| 11:55 | 3,892.74 | 3,895.85 | 3,892.68 | 3,895.26 | 74,864.8K |
| 12:00 | 3,894.98 | 3,894.98 | 3,894.98 | 3,894.98 | 319.5K |
| 12:05 | 3,894.98 | 3,894.98 | 3,894.98 | 3,894.98 | 0.0K |
| 13:00 | 3,895.23 | 3,900.07 | 3,892.30 | 3,894.63 | 249,398.4K |
| 13:05 | 3,894.25 | 3,894.25 | 3,889.75 | 3,891.36 | 143,195.3K |
| 13:10 | 3,891.15 | 3,894.79 | 3,888.84 | 3,894.79 | 126,574.1K |
| 13:15 | 3,893.66 | 3,896.00 | 3,892.61 | 3,894.11 | 142,725.8K |
| 13:20 | 3,894.72 | 3,895.48 | 3,892.00 | 3,894.11 | 105,472.5K |
| 13:25 | 3,893.93 | 3,894.10 | 3,886.89 | 3,891.20 | 154,169.1K |
| 13:30 | 3,891.81 | 3,892.17 | 3,884.84 | 3,885.56 | 131,617.7K |
| 13:35 | 3,884.99 | 3,886.14 | 3,883.28 | 3,883.52 | 130,715.2K |
| 13:40 | 3,884.03 | 3,889.37 | 3,883.82 | 3,887.76 | 122,043.3K |
| 13:45 | 3,887.28 | 3,887.39 | 3,879.41 | 3,879.41 | 135,946.7K |
| 13:50 | 3,880.02 | 3,885.96 | 3,879.78 | 3,885.51 | 118,426.1K |
| 13:55 | 3,885.92 | 3,888.51 | 3,883.68 | 3,888.33 | 178,557.0K |
| 14:00 | 3,887.84 | 3,890.79 | 3,885.52 | 3,890.25 | 130,899.3K |
| 14:05 | 3,890.29 | 3,893.55 | 3,889.96 | 3,893.13 | 161,930.5K |
| 14:10 | 3,893.70 | 3,897.59 | 3,892.85 | 3,897.59 | 186,614.3K |
| 14:15 | 3,897.49 | 3,897.62 | 3,889.99 | 3,890.85 | 140,929.9K |
| 14:20 | 3,890.78 | 3,892.86 | 3,890.45 | 3,892.11 | 94,459.1K |
| 14:25 | 3,891.93 | 3,892.48 | 3,890.04 | 3,892.48 | 110,991.2K |
| 14:30 | 3,893.20 | 3,896.50 | 3,892.95 | 3,895.19 | 159,426.2K |
| 14:35 | 3,894.89 | 3,895.51 | 3,886.42 | 3,886.83 | 142,807.7K |
| 14:40 | 3,887.14 | 3,887.38 | 3,884.97 | 3,885.49 | 131,370.4K |
| 14:45 | 3,885.74 | 3,885.74 | 3,879.01 | 3,879.30 | 224,199.5K |
| 14:50 | 3,879.74 | 3,883.04 | 3,879.09 | 3,881.95 | 296,544.1K |
| 14:55 | 3,882.36 | 3,885.54 | 3,881.84 | 3,885.48 | 160,228.3K |
| 15:00 | 3,885.52 | 3,887.40 | 3,884.88 | 3,886.54 | 198,064.2K |
| 15:05 | 3,886.76 | 3,887.65 | 3,885.52 | 3,886.07 | 126,329.5K |
| 15:10 | 3,885.89 | 3,886.45 | 3,883.93 | 3,884.35 | 139,116.5K |
| 15:15 | 3,884.61 | 3,885.63 | 3,881.90 | 3,883.18 | 125,552.6K |
| 15:20 | 3,882.73 | 3,883.56 | 3,881.05 | 3,883.56 | 163,755.6K |
| 15:25 | 3,883.60 | 3,885.93 | 3,883.40 | 3,884.57 | 129,328.6K |
| 15:30 | 3,884.37 | 3,885.37 | 3,881.72 | 3,882.41 | 203,950.9K |
| 15:35 | 3,882.39 | 3,885.77 | 3,882.22 | 3,885.08 | 166,359.8K |
| 15:40 | 3,884.76 | 3,886.60 | 3,884.14 | 3,885.49 | 145,336.7K |
| 15:45 | 3,885.56 | 3,887.85 | 3,884.90 | 3,887.52 | 230,940.4K |
| 15:50 | 3,886.99 | 3,888.66 | 3,886.40 | 3,888.11 | 231,838.1K |
| 15:55 | 3,887.47 | 3,890.56 | 3,887.06 | 3,890.56 | 737,429.1K |