4,920.98
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 | 4,406.85 | 4,418.66 | 4,387.66 | 4,400.63 | 4,294,967.3K |
| 09:35 | 4,399.24 | 4,399.24 | 4,383.10 | 4,389.61 | 4,294,967.3K |
| 09:40 | 4,389.85 | 4,389.85 | 4,368.35 | 4,378.37 | 4,009,166.0K |
| 09:45 | 4,379.16 | 4,394.68 | 4,379.16 | 4,384.89 | 3,225,988.2K |
| 09:50 | 4,385.74 | 4,402.39 | 4,385.71 | 4,395.37 | 2,739,081.1K |
| 09:55 | 4,395.45 | 4,396.59 | 4,383.75 | 4,383.75 | 2,294,960.9K |
| 10:00 | 4,384.37 | 4,390.50 | 4,380.40 | 4,386.30 | 1,973,788.6K |
| 10:05 | 4,386.37 | 4,396.74 | 4,386.37 | 4,396.45 | 1,797,584.9K |
| 10:10 | 4,395.80 | 4,395.80 | 4,374.37 | 4,374.37 | 1,984,880.5K |
| 10:15 | 4,374.56 | 4,385.77 | 4,373.34 | 4,385.71 | 1,510,471.8K |
| 10:20 | 4,385.97 | 4,389.01 | 4,383.85 | 4,384.14 | 1,278,715.8K |
| 10:25 | 4,383.74 | 4,386.76 | 4,378.55 | 4,379.06 | 1,388,461.6K |
| 10:30 | 4,379.07 | 4,387.86 | 4,378.79 | 4,386.27 | 1,232,776.2K |
| 10:35 | 4,385.91 | 4,385.91 | 4,363.69 | 4,363.69 | 1,983,885.7K |
| 10:40 | 4,363.89 | 4,368.33 | 4,348.03 | 4,348.03 | 2,098,118.9K |
| 10:45 | 4,347.95 | 4,364.44 | 4,347.86 | 4,358.37 | 1,461,928.4K |
| 10:50 | 4,358.30 | 4,366.52 | 4,354.07 | 4,364.54 | 1,177,218.3K |
| 10:55 | 4,364.61 | 4,371.27 | 4,364.20 | 4,366.46 | 957,474.5K |
| 11:00 | 4,365.74 | 4,370.88 | 4,364.25 | 4,368.95 | 952,485.3K |
| 11:05 | 4,368.48 | 4,368.48 | 4,350.51 | 4,351.08 | 1,154,940.0K |
| 11:10 | 4,351.74 | 4,364.49 | 4,351.68 | 4,362.14 | 815,583.1K |
| 11:15 | 4,362.13 | 4,362.13 | 4,342.11 | 4,342.11 | 1,264,276.1K |
| 11:20 | 4,341.74 | 4,345.66 | 4,333.19 | 4,339.25 | 1,488,754.6K |
| 11:25 | 4,340.67 | 4,343.87 | 4,333.33 | 4,336.26 | 1,010,401.0K |
| 11:30 | 4,336.00 | 4,336.00 | 4,336.00 | 4,336.00 | 11,112.9K |
| 13:00 | 4,335.98 | 4,349.93 | 4,335.43 | 4,342.73 | 1,386,878.4K |
| 13:05 | 4,342.58 | 4,344.17 | 4,328.86 | 4,328.86 | 1,152,384.4K |
| 13:10 | 4,328.58 | 4,338.43 | 4,327.66 | 4,334.42 | 957,293.2K |
| 13:15 | 4,336.37 | 4,349.52 | 4,336.33 | 4,349.52 | 826,796.4K |
| 13:20 | 4,350.47 | 4,353.87 | 4,348.27 | 4,353.54 | 742,944.6K |
| 13:25 | 4,353.50 | 4,364.37 | 4,353.42 | 4,359.11 | 870,295.0K |
| 13:30 | 4,358.64 | 4,367.29 | 4,358.64 | 4,365.20 | 777,308.8K |
| 13:35 | 4,365.27 | 4,365.37 | 4,359.13 | 4,362.47 | 663,460.0K |
| 13:40 | 4,362.97 | 4,367.44 | 4,361.86 | 4,361.86 | 730,687.2K |
| 13:45 | 4,361.94 | 4,361.94 | 4,351.80 | 4,357.84 | 830,973.7K |
| 13:50 | 4,358.26 | 4,364.45 | 4,357.90 | 4,358.15 | 667,950.1K |
| 13:55 | 4,358.05 | 4,358.26 | 4,351.00 | 4,352.41 | 736,538.0K |
| 14:00 | 4,352.28 | 4,352.28 | 4,343.46 | 4,343.84 | 802,837.2K |
| 14:05 | 4,343.95 | 4,353.09 | 4,343.93 | 4,353.09 | 629,237.5K |
| 14:10 | 4,352.88 | 4,354.37 | 4,348.37 | 4,349.22 | 577,075.7K |
| 14:15 | 4,348.84 | 4,350.77 | 4,346.94 | 4,348.52 | 615,705.6K |
| 14:20 | 4,348.92 | 4,348.92 | 4,337.75 | 4,337.90 | 1,171,249.5K |
| 14:25 | 4,337.58 | 4,340.20 | 4,329.92 | 4,333.95 | 1,181,552.8K |
| 14:30 | 4,333.96 | 4,343.17 | 4,331.92 | 4,341.50 | 883,990.7K |
| 14:35 | 4,341.76 | 4,343.27 | 4,329.10 | 4,329.51 | 1,045,886.8K |
| 14:40 | 4,329.48 | 4,332.59 | 4,326.41 | 4,326.41 | 1,140,917.4K |
| 14:45 | 4,326.60 | 4,328.85 | 4,322.25 | 4,327.35 | 1,463,056.4K |
| 14:50 | 4,327.34 | 4,332.22 | 4,327.34 | 4,332.22 | 1,381,501.7K |
| 14:55 | 4,332.40 | 4,335.33 | 4,332.14 | 4,334.88 | 761,283.7K |
| 15:00 | 4,334.88 | 4,334.88 | 4,334.88 | 4,334.88 | 47.5K |
| 15:55 | 4,332.77 | 4,332.77 | 4,332.77 | 4,332.77 | 0.0K |