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 | 4,166.76 | 4,168.31 | 4,155.98 | 4,163.41 | 4,294,967.3K |
| 09:35 | 4,162.91 | 4,163.31 | 4,154.46 | 4,159.59 | 3,178,664.4K |
| 09:40 | 4,158.87 | 4,168.63 | 4,157.65 | 4,168.63 | 2,394,655.0K |
| 09:45 | 4,169.22 | 4,174.06 | 4,163.91 | 4,171.40 | 2,123,854.1K |
| 09:50 | 4,171.99 | 4,179.18 | 4,171.87 | 4,179.18 | 1,738,159.0K |
| 09:55 | 4,179.21 | 4,181.32 | 4,173.56 | 4,174.53 | 1,636,668.4K |
| 10:00 | 4,175.22 | 4,181.23 | 4,172.95 | 4,181.23 | 1,572,702.7K |
| 10:05 | 4,181.75 | 4,183.59 | 4,180.05 | 4,183.59 | 1,377,569.1K |
| 10:10 | 4,183.47 | 4,183.78 | 4,177.43 | 4,179.02 | 1,223,734.2K |
| 10:15 | 4,178.68 | 4,178.68 | 4,175.01 | 4,177.42 | 1,202,532.9K |
| 10:20 | 4,177.49 | 4,177.49 | 4,171.55 | 4,171.55 | 1,073,266.8K |
| 10:25 | 4,171.51 | 4,171.66 | 4,166.04 | 4,169.96 | 1,004,878.2K |
| 10:30 | 4,169.93 | 4,170.22 | 4,162.25 | 4,168.63 | 976,644.3K |
| 10:35 | 4,168.98 | 4,171.57 | 4,167.83 | 4,168.14 | 810,860.6K |
| 10:40 | 4,167.87 | 4,174.24 | 4,167.61 | 4,174.00 | 764,769.5K |
| 10:45 | 4,174.32 | 4,178.06 | 4,173.25 | 4,177.03 | 710,796.4K |
| 10:50 | 4,177.16 | 4,182.52 | 4,177.16 | 4,180.23 | 726,151.4K |
| 10:55 | 4,179.79 | 4,179.79 | 4,172.90 | 4,175.42 | 783,776.5K |
| 11:00 | 4,175.54 | 4,176.97 | 4,172.10 | 4,172.94 | 784,461.0K |
| 11:05 | 4,172.83 | 4,178.42 | 4,172.76 | 4,176.78 | 662,466.6K |
| 11:10 | 4,176.77 | 4,178.24 | 4,171.88 | 4,178.24 | 717,992.7K |
| 11:15 | 4,178.31 | 4,190.60 | 4,178.24 | 4,188.74 | 1,035,390.5K |
| 11:20 | 4,190.38 | 4,193.77 | 4,188.96 | 4,192.35 | 831,381.6K |
| 11:25 | 4,191.97 | 4,195.07 | 4,190.96 | 4,193.80 | 709,157.6K |
| 11:30 | 4,193.86 | 4,193.86 | 4,193.86 | 4,193.86 | 3,956.3K |
| 13:00 | 4,194.16 | 4,194.44 | 4,187.96 | 4,190.09 | 1,305,453.6K |
| 13:05 | 4,189.87 | 4,189.87 | 4,184.45 | 4,184.58 | 841,134.1K |
| 13:10 | 4,184.77 | 4,186.28 | 4,182.18 | 4,182.18 | 728,193.0K |
| 13:15 | 4,182.23 | 4,185.20 | 4,181.98 | 4,184.42 | 650,892.5K |
| 13:20 | 4,184.08 | 4,184.35 | 4,180.37 | 4,183.69 | 669,760.7K |
| 13:25 | 4,183.95 | 4,187.11 | 4,183.95 | 4,186.01 | 667,567.9K |
| 13:30 | 4,186.06 | 4,186.65 | 4,183.34 | 4,183.52 | 691,307.0K |
| 13:35 | 4,183.27 | 4,183.27 | 4,181.86 | 4,183.15 | 631,633.3K |
| 13:40 | 4,183.12 | 4,188.05 | 4,181.95 | 4,186.63 | 666,096.0K |
| 13:45 | 4,186.61 | 4,190.25 | 4,186.61 | 4,189.60 | 746,237.2K |
| 13:50 | 4,189.71 | 4,193.64 | 4,189.71 | 4,193.64 | 705,716.0K |
| 13:55 | 4,193.69 | 4,195.62 | 4,193.69 | 4,194.37 | 769,260.1K |
| 14:00 | 4,194.30 | 4,195.38 | 4,190.08 | 4,195.38 | 741,314.5K |
| 14:05 | 4,195.34 | 4,196.07 | 4,192.54 | 4,193.19 | 780,026.3K |
| 14:10 | 4,193.22 | 4,193.22 | 4,187.99 | 4,189.85 | 786,387.3K |
| 14:15 | 4,189.60 | 4,191.19 | 4,187.87 | 4,187.91 | 646,741.5K |
| 14:20 | 4,187.94 | 4,187.97 | 4,181.98 | 4,182.02 | 838,343.4K |
| 14:25 | 4,182.00 | 4,186.90 | 4,181.10 | 4,186.90 | 891,412.7K |
| 14:30 | 4,186.74 | 4,186.91 | 4,182.86 | 4,184.58 | 756,295.6K |
| 14:35 | 4,184.63 | 4,185.21 | 4,180.21 | 4,180.48 | 797,089.8K |
| 14:40 | 4,180.37 | 4,180.37 | 4,173.95 | 4,173.95 | 1,251,934.4K |
| 14:45 | 4,173.78 | 4,173.78 | 4,164.78 | 4,164.78 | 1,533,891.9K |
| 14:50 | 4,165.00 | 4,170.23 | 4,163.99 | 4,169.88 | 1,544,389.6K |
| 14:55 | 4,169.92 | 4,170.65 | 4,169.71 | 4,170.53 | 709,241.0K |
| 15:00 | 4,170.53 | 4,170.53 | 4,170.53 | 4,170.53 | 266.3K |
| 15:55 | 4,171.55 | 4,171.55 | 4,171.55 | 4,171.55 | 0.0K |