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 | 4,256.12 | 4,276.47 | 4,256.12 | 4,272.30 | 3,991,234.4K |
| 09:35 | 4,272.10 | 4,272.10 | 4,253.75 | 4,256.60 | 2,407,819.2K |
| 09:40 | 4,257.03 | 4,257.85 | 4,248.61 | 4,249.00 | 1,959,101.6K |
| 09:45 | 4,249.20 | 4,250.20 | 4,240.75 | 4,244.23 | 1,812,994.0K |
| 09:50 | 4,244.30 | 4,245.18 | 4,234.78 | 4,244.59 | 1,736,957.2K |
| 09:55 | 4,243.92 | 4,258.70 | 4,243.32 | 4,254.27 | 1,519,998.3K |
| 10:00 | 4,254.42 | 4,269.35 | 4,254.42 | 4,266.88 | 1,289,720.4K |
| 10:05 | 4,266.91 | 4,277.11 | 4,266.91 | 4,276.77 | 1,073,210.4K |
| 10:10 | 4,276.72 | 4,277.44 | 4,268.12 | 4,271.51 | 1,139,310.6K |
| 10:15 | 4,271.41 | 4,281.90 | 4,271.41 | 4,272.34 | 1,071,892.2K |
| 10:20 | 4,272.66 | 4,276.51 | 4,269.33 | 4,276.21 | 895,007.9K |
| 10:25 | 4,276.78 | 4,282.48 | 4,269.76 | 4,269.76 | 1,062,377.8K |
| 10:30 | 4,270.14 | 4,270.14 | 4,256.78 | 4,259.12 | 1,061,492.7K |
| 10:35 | 4,259.23 | 4,260.80 | 4,253.98 | 4,254.22 | 757,411.9K |
| 10:40 | 4,254.31 | 4,263.29 | 4,253.92 | 4,263.01 | 719,695.3K |
| 10:45 | 4,263.09 | 4,270.79 | 4,260.90 | 4,270.21 | 643,993.4K |
| 10:50 | 4,269.47 | 4,271.95 | 4,265.24 | 4,270.06 | 602,648.0K |
| 10:55 | 4,270.60 | 4,273.53 | 4,267.57 | 4,273.53 | 512,651.5K |
| 11:00 | 4,273.53 | 4,273.75 | 4,260.00 | 4,260.56 | 686,868.3K |
| 11:05 | 4,260.57 | 4,260.57 | 4,252.95 | 4,252.95 | 683,084.0K |
| 11:10 | 4,252.71 | 4,252.88 | 4,245.46 | 4,245.89 | 932,413.5K |
| 11:15 | 4,245.72 | 4,250.26 | 4,244.53 | 4,246.33 | 818,565.2K |
| 11:20 | 4,246.07 | 4,246.07 | 4,239.24 | 4,245.60 | 981,711.6K |
| 11:25 | 4,245.34 | 4,251.17 | 4,240.60 | 4,249.52 | 612,461.1K |
| 11:30 | 4,249.58 | 4,249.58 | 4,249.57 | 4,249.57 | 5,679.5K |
| 13:00 | 4,249.48 | 4,261.45 | 4,247.79 | 4,261.45 | 955,221.2K |
| 13:05 | 4,261.40 | 4,263.60 | 4,253.97 | 4,260.43 | 664,401.8K |
| 13:10 | 4,260.67 | 4,262.15 | 4,255.09 | 4,261.79 | 553,369.8K |
| 13:15 | 4,261.70 | 4,269.91 | 4,258.45 | 4,269.91 | 698,853.4K |
| 13:20 | 4,269.78 | 4,270.10 | 4,265.77 | 4,265.77 | 655,528.3K |
| 13:25 | 4,265.98 | 4,275.08 | 4,265.44 | 4,270.61 | 908,792.0K |
| 13:30 | 4,270.76 | 4,274.83 | 4,265.54 | 4,266.07 | 835,633.4K |
| 13:35 | 4,265.83 | 4,266.68 | 4,260.84 | 4,260.84 | 922,272.8K |
| 13:40 | 4,260.81 | 4,261.64 | 4,256.70 | 4,256.72 | 772,495.4K |
| 13:45 | 4,256.74 | 4,257.78 | 4,252.83 | 4,256.17 | 669,952.7K |
| 13:50 | 4,256.32 | 4,259.60 | 4,250.82 | 4,253.36 | 811,299.1K |
| 13:55 | 4,253.11 | 4,254.57 | 4,249.92 | 4,249.92 | 652,907.0K |
| 14:00 | 4,250.36 | 4,250.36 | 4,240.82 | 4,240.84 | 932,737.8K |
| 14:05 | 4,240.45 | 4,242.21 | 4,234.35 | 4,234.35 | 898,558.9K |
| 14:10 | 4,234.90 | 4,238.53 | 4,231.73 | 4,238.43 | 997,389.3K |
| 14:15 | 4,238.66 | 4,241.68 | 4,232.79 | 4,235.89 | 738,002.3K |
| 14:20 | 4,235.56 | 4,235.56 | 4,227.12 | 4,227.12 | 860,918.4K |
| 14:25 | 4,227.04 | 4,228.61 | 4,222.44 | 4,222.44 | 944,365.2K |
| 14:30 | 4,222.21 | 4,227.54 | 4,212.80 | 4,227.54 | 1,523,584.5K |
| 14:35 | 4,227.93 | 4,232.45 | 4,215.67 | 4,221.87 | 1,062,912.3K |
| 14:40 | 4,221.69 | 4,221.69 | 4,212.95 | 4,212.95 | 957,807.4K |
| 14:45 | 4,212.58 | 4,212.86 | 4,201.16 | 4,201.21 | 1,627,170.3K |
| 14:50 | 4,200.90 | 4,204.53 | 4,198.00 | 4,198.00 | 1,697,388.3K |
| 14:55 | 4,197.50 | 4,198.14 | 4,196.82 | 4,197.74 | 810,194.8K |
| 15:00 | 4,197.74 | 4,197.74 | 4,197.74 | 4,197.74 | 125.8K |
| 15:55 | 4,195.09 | 4,195.09 | 4,195.09 | 4,195.09 | 0.0K |