4,411.56
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 | 3,829.31 | 3,829.31 | 3,823.15 | 3,828.42 | 2,982,260.9K |
| 09:35 | 3,827.75 | 3,830.34 | 3,826.52 | 3,826.75 | 1,774,359.6K |
| 09:40 | 3,826.26 | 3,827.00 | 3,823.34 | 3,825.79 | 1,641,745.3K |
| 09:45 | 3,825.88 | 3,826.85 | 3,822.53 | 3,825.09 | 1,325,490.5K |
| 09:50 | 3,824.91 | 3,826.56 | 3,819.38 | 3,819.92 | 1,158,513.2K |
| 09:55 | 3,820.43 | 3,824.16 | 3,820.43 | 3,822.90 | 941,955.1K |
| 10:00 | 3,822.80 | 3,826.00 | 3,821.39 | 3,825.88 | 955,420.8K |
| 10:05 | 3,826.01 | 3,830.53 | 3,826.01 | 3,830.17 | 879,892.1K |
| 10:10 | 3,830.27 | 3,831.85 | 3,828.61 | 3,831.83 | 975,485.5K |
| 10:15 | 3,832.73 | 3,836.73 | 3,832.73 | 3,835.70 | 877,987.6K |
| 10:20 | 3,835.63 | 3,836.28 | 3,832.51 | 3,832.68 | 714,954.0K |
| 10:25 | 3,832.85 | 3,832.85 | 3,830.86 | 3,832.32 | 583,071.6K |
| 10:30 | 3,832.38 | 3,833.69 | 3,830.73 | 3,833.69 | 643,442.8K |
| 10:35 | 3,833.77 | 3,839.75 | 3,833.77 | 3,839.00 | 697,928.0K |
| 10:40 | 3,838.98 | 3,839.30 | 3,836.74 | 3,837.75 | 578,812.1K |
| 10:45 | 3,837.57 | 3,841.64 | 3,837.56 | 3,840.67 | 621,896.6K |
| 10:50 | 3,840.39 | 3,842.12 | 3,839.31 | 3,841.95 | 568,542.7K |
| 10:55 | 3,842.03 | 3,842.90 | 3,840.37 | 3,840.45 | 504,757.0K |
| 11:00 | 3,840.48 | 3,840.61 | 3,837.92 | 3,838.18 | 635,420.0K |
| 11:05 | 3,838.13 | 3,838.60 | 3,836.59 | 3,837.12 | 490,410.2K |
| 11:10 | 3,837.08 | 3,837.33 | 3,836.02 | 3,836.37 | 467,758.2K |
| 11:15 | 3,836.25 | 3,838.32 | 3,835.23 | 3,838.14 | 456,833.2K |
| 11:20 | 3,838.29 | 3,839.64 | 3,837.58 | 3,839.58 | 370,100.0K |
| 11:25 | 3,839.73 | 3,840.93 | 3,839.28 | 3,839.75 | 381,757.8K |
| 11:30 | 3,839.83 | 3,839.83 | 3,839.83 | 3,839.83 | 1,839.9K |
| 13:00 | 3,839.92 | 3,842.19 | 3,839.62 | 3,840.75 | 892,705.7K |
| 13:05 | 3,840.71 | 3,842.56 | 3,840.71 | 3,841.58 | 574,254.4K |
| 13:10 | 3,841.67 | 3,842.90 | 3,840.41 | 3,842.41 | 554,425.9K |
| 13:15 | 3,842.12 | 3,843.64 | 3,840.84 | 3,840.87 | 534,832.2K |
| 13:20 | 3,840.91 | 3,841.51 | 3,837.97 | 3,838.26 | 490,126.1K |
| 13:25 | 3,838.07 | 3,838.29 | 3,828.88 | 3,829.39 | 882,588.2K |
| 13:30 | 3,829.61 | 3,834.79 | 3,829.52 | 3,834.16 | 504,788.0K |
| 13:35 | 3,833.87 | 3,834.49 | 3,832.86 | 3,834.40 | 446,721.6K |
| 13:40 | 3,834.33 | 3,834.55 | 3,831.19 | 3,831.25 | 445,542.8K |
| 13:45 | 3,831.27 | 3,831.52 | 3,829.85 | 3,830.00 | 478,053.9K |
| 13:50 | 3,829.99 | 3,830.74 | 3,827.05 | 3,828.24 | 592,494.0K |
| 13:55 | 3,828.15 | 3,828.32 | 3,825.97 | 3,827.04 | 578,984.1K |
| 14:00 | 3,826.98 | 3,832.19 | 3,826.84 | 3,831.43 | 506,335.3K |
| 14:05 | 3,831.65 | 3,835.42 | 3,831.46 | 3,834.73 | 446,020.2K |
| 14:10 | 3,834.78 | 3,834.78 | 3,832.45 | 3,832.49 | 437,643.6K |
| 14:15 | 3,832.44 | 3,832.97 | 3,830.78 | 3,830.83 | 373,472.7K |
| 14:20 | 3,830.80 | 3,830.82 | 3,828.93 | 3,829.38 | 391,589.2K |
| 14:25 | 3,829.49 | 3,830.23 | 3,828.30 | 3,829.97 | 421,899.3K |
| 14:30 | 3,830.12 | 3,831.90 | 3,829.10 | 3,829.28 | 477,676.7K |
| 14:35 | 3,829.53 | 3,829.65 | 3,828.22 | 3,828.35 | 480,073.0K |
| 14:40 | 3,828.39 | 3,829.14 | 3,827.61 | 3,828.12 | 637,815.5K |
| 14:45 | 3,828.09 | 3,830.09 | 3,828.09 | 3,829.87 | 798,337.3K |
| 14:50 | 3,829.55 | 3,829.58 | 3,828.11 | 3,828.27 | 937,106.2K |
| 14:55 | 3,827.94 | 3,828.36 | 3,827.59 | 3,827.79 | 501,928.8K |
| 15:00 | 3,827.79 | 3,827.79 | 3,827.79 | 3,827.79 | 582.0K |
| 15:55 | 3,827.51 | 3,827.51 | 3,827.51 | 3,827.51 | 0.0K |