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 | 3,852.22 | 3,854.52 | 3,848.06 | 3,849.38 | 791,577.3K |
| 09:35 | 3,849.47 | 3,849.90 | 3,843.56 | 3,847.71 | 515,322.4K |
| 09:40 | 3,847.71 | 3,853.43 | 3,847.05 | 3,847.51 | 509,232.3K |
| 09:45 | 3,847.93 | 3,857.05 | 3,847.70 | 3,856.28 | 400,491.2K |
| 09:50 | 3,855.58 | 3,857.31 | 3,851.10 | 3,856.83 | 475,058.9K |
| 09:55 | 3,856.30 | 3,861.73 | 3,856.30 | 3,861.73 | 360,591.5K |
| 10:00 | 3,860.68 | 3,862.18 | 3,856.05 | 3,859.48 | 371,634.5K |
| 10:05 | 3,859.18 | 3,860.62 | 3,857.70 | 3,858.09 | 308,523.3K |
| 10:10 | 3,857.66 | 3,858.63 | 3,853.76 | 3,855.81 | 315,472.6K |
| 10:15 | 3,855.22 | 3,858.00 | 3,854.56 | 3,856.43 | 277,107.0K |
| 10:20 | 3,855.97 | 3,860.25 | 3,853.54 | 3,859.62 | 214,947.4K |
| 10:25 | 3,859.17 | 3,863.92 | 3,858.37 | 3,863.92 | 250,729.1K |
| 10:30 | 3,863.26 | 3,867.16 | 3,862.96 | 3,867.10 | 248,096.6K |
| 10:35 | 3,866.02 | 3,868.48 | 3,863.91 | 3,867.77 | 261,346.4K |
| 10:40 | 3,866.61 | 3,867.58 | 3,864.56 | 3,865.87 | 240,687.6K |
| 10:45 | 3,865.73 | 3,870.29 | 3,865.73 | 3,868.65 | 262,077.2K |
| 10:50 | 3,868.01 | 3,868.78 | 3,866.75 | 3,868.62 | 208,595.5K |
| 10:55 | 3,867.84 | 3,871.75 | 3,866.45 | 3,866.45 | 284,614.8K |
| 11:00 | 3,865.31 | 3,866.89 | 3,862.41 | 3,865.18 | 243,865.4K |
| 11:05 | 3,864.98 | 3,868.92 | 3,864.63 | 3,867.94 | 174,907.8K |
| 11:10 | 3,866.92 | 3,867.32 | 3,863.84 | 3,865.57 | 195,593.7K |
| 11:15 | 3,864.87 | 3,865.43 | 3,859.37 | 3,860.41 | 194,495.1K |
| 11:20 | 3,859.29 | 3,863.25 | 3,859.29 | 3,862.42 | 149,201.9K |
| 11:25 | 3,861.49 | 3,863.15 | 3,860.80 | 3,862.75 | 125,778.9K |
| 11:30 | 3,861.90 | 3,863.47 | 3,859.75 | 3,861.76 | 126,423.4K |
| 11:35 | 3,861.03 | 3,863.15 | 3,860.27 | 3,862.91 | 122,850.9K |
| 11:40 | 3,862.34 | 3,864.31 | 3,861.93 | 3,864.11 | 91,756.9K |
| 11:45 | 3,863.74 | 3,865.48 | 3,863.37 | 3,864.45 | 82,429.7K |
| 11:50 | 3,864.05 | 3,865.78 | 3,863.74 | 3,865.13 | 90,267.6K |
| 11:55 | 3,864.51 | 3,868.17 | 3,864.51 | 3,867.84 | 86,824.6K |
| 12:00 | 3,867.71 | 3,867.71 | 3,867.71 | 3,867.71 | 200.7K |
| 12:05 | 3,867.71 | 3,867.71 | 3,867.71 | 3,867.71 | 0.0K |
| 13:00 | 3,869.21 | 3,871.52 | 3,867.89 | 3,868.76 | 247,011.4K |
| 13:05 | 3,868.33 | 3,872.64 | 3,868.14 | 3,872.25 | 162,374.1K |
| 13:10 | 3,871.17 | 3,873.83 | 3,870.26 | 3,871.73 | 166,446.7K |
| 13:15 | 3,871.03 | 3,875.20 | 3,870.95 | 3,871.58 | 175,939.3K |
| 13:20 | 3,871.62 | 3,874.24 | 3,871.62 | 3,872.46 | 170,967.6K |
| 13:25 | 3,872.04 | 3,876.81 | 3,872.04 | 3,876.03 | 161,462.8K |
| 13:30 | 3,875.94 | 3,879.27 | 3,874.43 | 3,875.21 | 151,051.2K |
| 13:35 | 3,874.45 | 3,877.55 | 3,874.45 | 3,877.14 | 120,687.2K |
| 13:40 | 3,877.12 | 3,879.25 | 3,875.48 | 3,879.25 | 166,209.4K |
| 13:45 | 3,878.12 | 3,881.90 | 3,877.98 | 3,880.85 | 225,478.6K |
| 13:50 | 3,880.10 | 3,882.80 | 3,880.10 | 3,882.80 | 158,387.6K |
| 13:55 | 3,881.68 | 3,887.80 | 3,881.68 | 3,887.19 | 181,041.7K |
| 14:00 | 3,885.95 | 3,890.71 | 3,885.95 | 3,889.72 | 274,232.9K |
| 14:05 | 3,888.69 | 3,893.38 | 3,888.69 | 3,892.03 | 245,387.2K |
| 14:10 | 3,891.17 | 3,893.94 | 3,889.44 | 3,889.75 | 222,195.1K |
| 14:15 | 3,888.60 | 3,892.43 | 3,888.60 | 3,891.87 | 166,387.1K |
| 14:20 | 3,890.65 | 3,895.38 | 3,890.65 | 3,893.53 | 193,739.6K |
| 14:25 | 3,893.22 | 3,896.46 | 3,893.22 | 3,895.48 | 258,963.1K |
| 14:30 | 3,894.64 | 3,900.25 | 3,894.64 | 3,895.89 | 255,172.1K |
| 14:35 | 3,895.51 | 3,900.16 | 3,894.98 | 3,899.72 | 200,406.6K |
| 14:40 | 3,899.01 | 3,902.04 | 3,899.01 | 3,900.90 | 211,635.6K |
| 14:45 | 3,900.50 | 3,904.29 | 3,900.00 | 3,903.14 | 186,219.8K |
| 14:50 | 3,902.18 | 3,902.49 | 3,900.57 | 3,901.51 | 173,827.3K |
| 14:55 | 3,901.59 | 3,903.77 | 3,901.22 | 3,902.75 | 188,359.4K |
| 15:00 | 3,902.56 | 3,909.71 | 3,902.56 | 3,908.39 | 198,015.4K |
| 15:05 | 3,907.55 | 3,908.25 | 3,903.24 | 3,904.12 | 173,375.8K |
| 15:10 | 3,903.84 | 3,904.74 | 3,901.19 | 3,902.39 | 216,658.4K |
| 15:15 | 3,901.61 | 3,906.04 | 3,901.61 | 3,902.80 | 231,444.8K |
| 15:20 | 3,902.35 | 3,905.47 | 3,902.03 | 3,904.62 | 227,763.0K |
| 15:25 | 3,903.96 | 3,904.69 | 3,899.86 | 3,900.71 | 174,340.7K |
| 15:30 | 3,900.59 | 3,903.01 | 3,899.69 | 3,901.03 | 205,040.1K |
| 15:35 | 3,900.08 | 3,902.42 | 3,900.08 | 3,901.91 | 209,703.5K |
| 15:40 | 3,901.67 | 3,902.59 | 3,899.42 | 3,900.95 | 213,007.6K |
| 15:45 | 3,900.69 | 3,901.31 | 3,898.99 | 3,899.55 | 259,825.7K |
| 15:50 | 3,899.44 | 3,900.15 | 3,897.36 | 3,899.18 | 250,205.5K |
| 15:55 | 3,899.27 | 3,903.25 | 3,899.23 | 3,902.87 | 2,317,939.9K |