4,393.61
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 | 4,176.82 | 4,187.60 | 4,176.48 | 4,187.60 | 4,294,967.3K |
| 09:35 | 4,187.55 | 4,187.55 | 4,180.25 | 4,184.68 | 2,930,857.7K |
| 09:40 | 4,185.22 | 4,191.12 | 4,183.87 | 4,184.39 | 2,415,859.4K |
| 09:45 | 4,184.90 | 4,185.22 | 4,177.43 | 4,182.41 | 2,158,554.2K |
| 09:50 | 4,182.47 | 4,183.17 | 4,173.62 | 4,176.28 | 1,978,600.3K |
| 09:55 | 4,177.04 | 4,179.29 | 4,171.18 | 4,177.72 | 1,975,464.3K |
| 10:00 | 4,177.41 | 4,182.96 | 4,177.12 | 4,182.00 | 1,607,110.3K |
| 10:05 | 4,181.32 | 4,192.50 | 4,180.68 | 4,192.50 | 1,377,587.9K |
| 10:10 | 4,192.37 | 4,196.92 | 4,191.39 | 4,196.74 | 1,317,663.0K |
| 10:15 | 4,196.86 | 4,199.96 | 4,193.28 | 4,199.47 | 1,292,748.3K |
| 10:20 | 4,199.70 | 4,202.13 | 4,196.72 | 4,199.61 | 1,345,342.1K |
| 10:25 | 4,199.60 | 4,203.37 | 4,194.27 | 4,194.27 | 1,127,227.0K |
| 10:30 | 4,193.63 | 4,200.80 | 4,193.41 | 4,193.80 | 1,110,393.6K |
| 10:35 | 4,193.95 | 4,197.31 | 4,192.99 | 4,195.98 | 1,066,173.0K |
| 10:40 | 4,195.15 | 4,195.15 | 4,188.87 | 4,192.16 | 951,670.9K |
| 10:45 | 4,192.07 | 4,197.64 | 4,191.30 | 4,197.64 | 880,675.0K |
| 10:50 | 4,197.43 | 4,200.96 | 4,196.63 | 4,197.90 | 867,839.7K |
| 10:55 | 4,197.54 | 4,201.27 | 4,195.34 | 4,200.50 | 666,855.8K |
| 11:00 | 4,200.51 | 4,202.65 | 4,200.18 | 4,202.24 | 699,224.4K |
| 11:05 | 4,202.11 | 4,204.80 | 4,201.22 | 4,204.80 | 683,147.9K |
| 11:10 | 4,204.95 | 4,209.71 | 4,204.95 | 4,209.53 | 747,590.8K |
| 11:15 | 4,209.33 | 4,213.75 | 4,207.28 | 4,211.95 | 765,317.8K |
| 11:20 | 4,211.02 | 4,212.00 | 4,205.79 | 4,209.00 | 743,069.3K |
| 11:25 | 4,209.19 | 4,212.56 | 4,209.19 | 4,212.54 | 750,557.7K |
| 11:30 | 4,212.61 | 4,212.66 | 4,212.61 | 4,212.66 | 11,734.6K |
| 13:00 | 4,212.79 | 4,220.87 | 4,211.87 | 4,220.87 | 1,419,588.8K |
| 13:05 | 4,220.99 | 4,221.39 | 4,207.27 | 4,207.27 | 1,150,413.9K |
| 13:10 | 4,207.43 | 4,207.50 | 4,202.28 | 4,205.24 | 1,057,734.8K |
| 13:15 | 4,205.22 | 4,208.03 | 4,205.22 | 4,206.36 | 929,856.0K |
| 13:20 | 4,206.64 | 4,213.43 | 4,206.64 | 4,211.05 | 918,964.6K |
| 13:25 | 4,210.85 | 4,213.83 | 4,207.83 | 4,207.98 | 933,299.5K |
| 13:30 | 4,208.04 | 4,208.52 | 4,195.42 | 4,199.52 | 1,381,150.8K |
| 13:35 | 4,199.52 | 4,201.10 | 4,191.72 | 4,191.72 | 1,149,105.7K |
| 13:40 | 4,191.44 | 4,196.53 | 4,188.62 | 4,188.62 | 971,323.6K |
| 13:45 | 4,187.86 | 4,187.86 | 4,179.93 | 4,183.57 | 1,423,995.1K |
| 13:50 | 4,183.71 | 4,186.17 | 4,173.30 | 4,173.30 | 1,062,789.7K |
| 13:55 | 4,172.84 | 4,172.94 | 4,160.55 | 4,163.71 | 1,847,537.6K |
| 14:00 | 4,164.67 | 4,181.65 | 4,164.67 | 4,181.64 | 1,214,516.4K |
| 14:05 | 4,181.52 | 4,182.47 | 4,178.58 | 4,180.72 | 740,860.8K |
| 14:10 | 4,180.81 | 4,180.81 | 4,172.45 | 4,176.45 | 855,748.4K |
| 14:15 | 4,176.06 | 4,176.11 | 4,162.08 | 4,162.08 | 943,981.2K |
| 14:20 | 4,162.03 | 4,162.03 | 4,151.36 | 4,156.25 | 1,896,843.0K |
| 14:25 | 4,156.39 | 4,156.57 | 4,139.09 | 4,139.09 | 1,743,978.1K |
| 14:30 | 4,138.55 | 4,160.09 | 4,131.53 | 4,160.09 | 2,012,566.2K |
| 14:35 | 4,160.39 | 4,160.39 | 4,142.95 | 4,142.95 | 1,147,674.5K |
| 14:40 | 4,142.70 | 4,142.70 | 4,132.45 | 4,132.81 | 1,561,454.6K |
| 14:45 | 4,132.80 | 4,133.31 | 4,120.29 | 4,128.85 | 2,165,031.5K |
| 14:50 | 4,128.98 | 4,128.98 | 4,116.77 | 4,116.77 | 1,943,620.1K |
| 14:55 | 4,116.09 | 4,116.24 | 4,112.91 | 4,112.97 | 1,118,670.1K |
| 15:00 | 4,112.97 | 4,112.97 | 4,112.97 | 4,112.97 | 7,139.2K |
| 15:55 | 4,112.04 | 4,112.04 | 4,112.04 | 4,112.04 | 0.0K |