4,411.95
最后更新: 2025-10-05
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 3,835.16 | 3,838.04 | 3,821.91 | 3,822.27 | 18,317.2K |
| 09:05 | 3,823.99 | 3,827.71 | 3,821.39 | 3,827.23 | 3,423.9K |
| 09:10 | 3,827.26 | 3,829.59 | 3,826.39 | 3,828.60 | 2,109.9K |
| 09:15 | 3,831.26 | 3,833.79 | 3,829.97 | 3,833.79 | 5,009.5K |
| 09:20 | 3,833.41 | 3,834.95 | 3,829.20 | 3,829.24 | 1,601.3K |
| 09:25 | 3,828.99 | 3,829.24 | 3,825.01 | 3,826.00 | 2,817.7K |
| 09:30 | 3,825.95 | 3,828.84 | 3,825.21 | 3,828.83 | 998.0K |
| 09:35 | 3,828.83 | 3,830.00 | 3,825.02 | 3,826.82 | 3,266.0K |
| 09:40 | 3,826.76 | 3,827.81 | 3,824.99 | 3,827.37 | 3,316.2K |
| 09:45 | 3,827.37 | 3,830.72 | 3,826.80 | 3,830.34 | 14,237.7K |
| 09:50 | 3,829.10 | 3,829.68 | 3,826.35 | 3,829.18 | 5,494.9K |
| 09:55 | 3,829.34 | 3,832.50 | 3,828.47 | 3,832.25 | 922.6K |
| 10:00 | 3,832.69 | 3,832.99 | 3,828.97 | 3,830.84 | 6,217.9K |
| 10:05 | 3,830.87 | 3,833.44 | 3,830.02 | 3,833.06 | 919.7K |
| 10:10 | 3,832.70 | 3,833.38 | 3,831.05 | 3,831.53 | 969.8K |
| 10:15 | 3,831.48 | 3,833.62 | 3,831.48 | 3,832.75 | 4,947.3K |
| 10:20 | 3,832.60 | 3,834.86 | 3,832.32 | 3,832.65 | 767.9K |
| 10:25 | 3,833.43 | 3,836.01 | 3,833.13 | 3,835.72 | 3,185.4K |
| 10:30 | 3,834.93 | 3,837.44 | 3,834.27 | 3,836.04 | 1,407.7K |
| 10:35 | 3,835.50 | 3,837.39 | 3,834.99 | 3,836.70 | 2,453.2K |
| 10:40 | 3,836.84 | 3,837.26 | 3,835.42 | 3,836.78 | 1,244.3K |
| 10:45 | 3,836.78 | 3,838.25 | 3,835.44 | 3,835.93 | 2,071.8K |
| 10:50 | 3,834.78 | 3,839.09 | 3,834.78 | 3,838.61 | 1,480.7K |
| 10:55 | 3,838.45 | 3,838.45 | 3,833.88 | 3,835.33 | 1,771.8K |
| 11:00 | 3,835.90 | 3,836.51 | 3,834.51 | 3,835.42 | 965.9K |
| 11:05 | 3,835.45 | 3,835.45 | 3,831.36 | 3,831.99 | 2,243.8K |
| 11:10 | 3,832.18 | 3,832.94 | 3,828.29 | 3,830.46 | 2,201.3K |
| 11:15 | 3,829.74 | 3,831.79 | 3,828.42 | 3,831.46 | 1,227.1K |
| 11:20 | 3,831.32 | 3,832.54 | 3,830.10 | 3,830.68 | 768.3K |
| 11:25 | 3,830.29 | 3,832.66 | 3,829.73 | 3,831.68 | 1,252.8K |
| 11:30 | 3,831.53 | 3,833.42 | 3,830.15 | 3,831.72 | 2,383.3K |
| 11:35 | 3,831.93 | 3,832.88 | 3,831.46 | 3,832.31 | 642.3K |
| 11:40 | 3,832.30 | 3,833.15 | 3,831.10 | 3,831.69 | 1,952.4K |
| 11:45 | 3,831.20 | 3,835.32 | 3,830.89 | 3,834.69 | 2,919.7K |
| 11:50 | 3,834.73 | 3,835.12 | 3,831.01 | 3,832.56 | 9,753.6K |
| 11:55 | 3,832.81 | 3,834.69 | 3,831.01 | 3,832.82 | 3,268.6K |
| 12:00 | 3,832.82 | 3,832.88 | 3,832.79 | 3,832.82 | 0.8K |
| 12:05 | 3,832.82 | 3,832.88 | 3,832.81 | 3,832.82 | 0.0K |
| 12:10 | 3,832.81 | 3,832.88 | 3,832.81 | 3,832.82 | 0.0K |
| 12:15 | 3,832.82 | 3,832.86 | 3,832.81 | 3,832.82 | 0.0K |
| 12:20 | 3,832.82 | 3,832.88 | 3,832.81 | 3,832.83 | 0.0K |
| 12:25 | 3,832.82 | 3,832.86 | 3,832.81 | 3,832.83 | 0.0K |
| 12:30 | 3,832.83 | 3,832.92 | 3,832.82 | 3,832.92 | 0.0K |
| 12:35 | 3,832.88 | 3,832.92 | 3,832.85 | 3,832.89 | 0.0K |
| 12:40 | 3,832.89 | 3,832.93 | 3,832.86 | 3,832.86 | 0.0K |
| 12:45 | 3,832.86 | 3,832.97 | 3,832.86 | 3,832.97 | 0.0K |
| 12:50 | 3,832.93 | 3,833.00 | 3,832.92 | 3,832.97 | 0.0K |
| 12:55 | 3,832.93 | 3,833.53 | 3,832.88 | 3,833.49 | 1,304.2K |
| 13:00 | 3,833.78 | 3,835.08 | 3,830.81 | 3,831.55 | 12,247.4K |
| 13:05 | 3,831.45 | 3,832.95 | 3,830.88 | 3,831.89 | 1,985.3K |
| 13:10 | 3,831.90 | 3,831.90 | 3,829.20 | 3,830.29 | 5,450.6K |
| 13:15 | 3,829.88 | 3,831.20 | 3,829.32 | 3,829.43 | 2,055.2K |
| 13:20 | 3,829.34 | 3,831.99 | 3,829.34 | 3,831.33 | 474.2K |
| 13:25 | 3,831.42 | 3,832.39 | 3,830.13 | 3,831.73 | 565.7K |
| 13:30 | 3,831.48 | 3,832.14 | 3,829.98 | 3,830.78 | 390.2K |
| 13:35 | 3,830.79 | 3,831.71 | 3,829.94 | 3,830.90 | 718.2K |
| 13:40 | 3,831.05 | 3,831.51 | 3,828.67 | 3,830.22 | 767.8K |
| 13:45 | 3,830.07 | 3,830.99 | 3,828.90 | 3,829.10 | 636.9K |
| 13:50 | 3,829.60 | 3,830.28 | 3,828.21 | 3,829.19 | 1,626.9K |
| 13:55 | 3,829.61 | 3,830.65 | 3,828.74 | 3,830.42 | 546.6K |
| 14:00 | 3,830.51 | 3,830.82 | 3,828.37 | 3,828.73 | 668.8K |
| 14:05 | 3,828.95 | 3,830.37 | 3,828.41 | 3,829.85 | 683.7K |
| 14:10 | 3,830.23 | 3,830.67 | 3,829.06 | 3,829.61 | 4,331.5K |
| 14:15 | 3,829.45 | 3,830.53 | 3,828.56 | 3,829.96 | 906.9K |
| 14:20 | 3,829.94 | 3,831.59 | 3,829.05 | 3,829.56 | 391.8K |
| 14:25 | 3,829.56 | 3,830.92 | 3,828.95 | 3,830.01 | 430.2K |
| 14:30 | 3,829.65 | 3,830.05 | 3,827.85 | 3,829.75 | 2,058.4K |
| 14:35 | 3,829.97 | 3,830.79 | 3,828.26 | 3,828.26 | 2,051.2K |
| 14:40 | 3,828.62 | 3,830.37 | 3,827.94 | 3,828.08 | 6,137.9K |
| 14:45 | 3,828.57 | 3,830.93 | 3,827.19 | 3,829.80 | 1,442.6K |
| 14:50 | 3,829.42 | 3,830.97 | 3,828.44 | 3,829.24 | 2,450.5K |
| 14:55 | 3,829.51 | 3,831.15 | 3,827.96 | 3,828.83 | 6,491.9K |
| 15:00 | 3,828.83 | 3,831.67 | 3,828.01 | 3,830.05 | 908.2K |
| 15:05 | 3,831.04 | 3,833.20 | 3,830.25 | 3,832.42 | 1,434.1K |
| 15:10 | 3,831.62 | 3,832.62 | 3,830.08 | 3,832.62 | 2,009.2K |
| 15:15 | 3,831.88 | 3,833.10 | 3,829.63 | 3,830.61 | 2,373.5K |
| 15:20 | 3,829.91 | 3,831.79 | 3,829.56 | 3,829.93 | 1,192.7K |
| 15:25 | 3,829.92 | 3,831.78 | 3,829.26 | 3,830.23 | 1,725.4K |
| 15:30 | 3,830.62 | 3,831.71 | 3,829.16 | 3,830.07 | 1,088.8K |
| 15:35 | 3,829.77 | 3,831.42 | 3,828.72 | 3,831.07 | 2,296.2K |
| 15:40 | 3,830.99 | 3,831.06 | 3,828.97 | 3,829.50 | 1,255.2K |
| 15:45 | 3,830.04 | 3,831.85 | 3,829.00 | 3,829.80 | 831.8K |
| 15:50 | 3,829.90 | 3,831.30 | 3,827.95 | 3,828.04 | 906.5K |
| 15:55 | 3,829.28 | 3,831.56 | 3,827.79 | 3,828.27 | 1,470.9K |
| 16:00 | 3,828.01 | 3,829.87 | 3,827.00 | 3,828.10 | 3,351.8K |
| 16:05 | 3,827.67 | 3,829.31 | 3,826.22 | 3,829.01 | 1,581.3K |
| 16:10 | 3,829.10 | 3,829.69 | 3,826.43 | 3,828.55 | 992.9K |
| 16:15 | 3,827.98 | 3,829.93 | 3,827.11 | 3,828.43 | 590.4K |
| 16:20 | 3,828.56 | 3,829.19 | 3,826.28 | 3,827.02 | 1,356.5K |
| 16:25 | 3,826.66 | 3,828.80 | 3,826.32 | 3,827.45 | 2,029.9K |
| 16:30 | 3,827.48 | 3,828.54 | 3,826.43 | 3,827.02 | 3,693.9K |
| 16:35 | 3,826.91 | 3,827.86 | 3,825.45 | 3,826.50 | 1,376.3K |
| 16:40 | 3,825.65 | 3,827.38 | 3,824.19 | 3,825.44 | 1,504.7K |
| 16:45 | 3,825.76 | 3,829.50 | 3,825.57 | 3,829.14 | 2,272.0K |
| 16:50 | 3,828.74 | 3,830.05 | 3,827.10 | 3,828.54 | 3,563.1K |
| 16:55 | 3,828.31 | 3,830.50 | 3,826.81 | 3,829.62 | 43,175.6K |
| 17:00 | 3,830.42 | 3,830.42 | 3,830.42 | 3,830.42 | 0.0K |