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 | 4,219.54 | 4,232.73 | 4,214.50 | 4,217.29 | 4,294,967.3K |
| 09:35 | 4,216.10 | 4,223.97 | 4,191.93 | 4,193.37 | 4,294,967.3K |
| 09:40 | 4,193.76 | 4,211.23 | 4,193.76 | 4,194.11 | 3,584,163.3K |
| 09:45 | 4,193.75 | 4,204.57 | 4,177.65 | 4,188.03 | 3,247,032.3K |
| 09:50 | 4,186.88 | 4,217.31 | 4,186.16 | 4,216.85 | 2,749,296.2K |
| 09:55 | 4,218.21 | 4,222.29 | 4,212.62 | 4,212.72 | 2,497,654.8K |
| 10:00 | 4,212.25 | 4,215.27 | 4,200.82 | 4,214.39 | 1,890,901.4K |
| 10:05 | 4,216.11 | 4,236.63 | 4,216.11 | 4,233.52 | 1,846,317.3K |
| 10:10 | 4,234.04 | 4,248.19 | 4,233.81 | 4,248.11 | 2,027,811.6K |
| 10:15 | 4,247.24 | 4,258.49 | 4,245.08 | 4,257.32 | 1,812,191.5K |
| 10:20 | 4,258.14 | 4,266.39 | 4,254.56 | 4,257.14 | 1,671,506.5K |
| 10:25 | 4,256.83 | 4,256.83 | 4,248.82 | 4,252.69 | 1,060,693.6K |
| 10:30 | 4,253.10 | 4,261.27 | 4,243.27 | 4,243.27 | 1,387,559.3K |
| 10:35 | 4,242.98 | 4,253.04 | 4,242.87 | 4,249.97 | 873,163.1K |
| 10:40 | 4,249.20 | 4,249.37 | 4,239.88 | 4,239.88 | 766,726.6K |
| 10:45 | 4,239.40 | 4,240.77 | 4,234.45 | 4,234.86 | 706,361.9K |
| 10:50 | 4,235.72 | 4,244.77 | 4,234.22 | 4,243.70 | 719,792.8K |
| 10:55 | 4,243.79 | 4,245.08 | 4,238.41 | 4,243.59 | 586,643.4K |
| 11:00 | 4,243.51 | 4,244.11 | 4,230.01 | 4,230.33 | 682,761.1K |
| 11:05 | 4,230.04 | 4,236.04 | 4,227.85 | 4,236.04 | 632,936.7K |
| 11:10 | 4,235.75 | 4,241.47 | 4,234.90 | 4,237.56 | 554,831.2K |
| 11:15 | 4,237.84 | 4,239.57 | 4,228.58 | 4,228.58 | 538,437.8K |
| 11:20 | 4,228.46 | 4,240.34 | 4,228.40 | 4,240.34 | 478,845.4K |
| 11:25 | 4,240.19 | 4,244.28 | 4,239.94 | 4,243.77 | 417,737.2K |
| 11:30 | 4,244.17 | 4,244.17 | 4,244.17 | 4,244.17 | 3,152.6K |
| 13:00 | 4,244.50 | 4,245.52 | 4,237.04 | 4,237.20 | 1,012,083.3K |
| 13:05 | 4,237.86 | 4,244.26 | 4,234.96 | 4,238.21 | 585,605.1K |
| 13:10 | 4,237.88 | 4,237.88 | 4,230.75 | 4,233.57 | 557,952.3K |
| 13:15 | 4,233.57 | 4,233.89 | 4,229.26 | 4,231.94 | 514,131.7K |
| 13:20 | 4,232.07 | 4,232.35 | 4,227.80 | 4,228.02 | 429,571.2K |
| 13:25 | 4,229.12 | 4,232.33 | 4,225.49 | 4,226.89 | 506,731.2K |
| 13:30 | 4,226.66 | 4,226.66 | 4,212.45 | 4,212.45 | 760,606.0K |
| 13:35 | 4,212.37 | 4,213.03 | 4,206.60 | 4,206.60 | 652,494.1K |
| 13:40 | 4,206.88 | 4,209.91 | 4,206.17 | 4,208.99 | 590,716.8K |
| 13:45 | 4,208.90 | 4,210.81 | 4,199.46 | 4,201.49 | 771,953.1K |
| 13:50 | 4,201.29 | 4,201.29 | 4,196.17 | 4,196.17 | 721,110.3K |
| 13:55 | 4,196.01 | 4,202.75 | 4,192.17 | 4,192.17 | 803,501.6K |
| 14:00 | 4,192.03 | 4,192.35 | 4,182.38 | 4,185.30 | 1,319,471.0K |
| 14:05 | 4,184.53 | 4,184.53 | 4,172.14 | 4,172.14 | 1,210,934.0K |
| 14:10 | 4,171.99 | 4,175.51 | 4,164.58 | 4,173.52 | 1,265,041.6K |
| 14:15 | 4,173.82 | 4,183.75 | 4,167.56 | 4,178.10 | 1,000,253.1K |
| 14:20 | 4,178.82 | 4,193.56 | 4,174.20 | 4,193.52 | 728,732.0K |
| 14:25 | 4,193.94 | 4,196.79 | 4,182.39 | 4,182.39 | 702,769.9K |
| 14:30 | 4,182.83 | 4,187.11 | 4,175.43 | 4,177.40 | 739,308.2K |
| 14:35 | 4,177.02 | 4,177.02 | 4,165.81 | 4,167.64 | 914,307.5K |
| 14:40 | 4,167.35 | 4,167.40 | 4,161.65 | 4,161.97 | 1,098,422.7K |
| 14:45 | 4,162.00 | 4,163.16 | 4,155.41 | 4,163.16 | 1,293,152.0K |
| 14:50 | 4,162.97 | 4,169.67 | 4,162.97 | 4,169.67 | 1,178,770.7K |
| 14:55 | 4,169.92 | 4,175.16 | 4,169.92 | 4,175.16 | 627,956.5K |
| 15:00 | 4,175.16 | 4,175.16 | 4,175.16 | 4,175.16 | 1,655.7K |
| 15:55 | 4,174.85 | 4,174.85 | 4,174.85 | 4,174.85 | 0.0K |