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 | 4,178.13 | 4,191.90 | 4,177.26 | 4,191.82 | 4,294,967.3K |
| 09:35 | 4,192.14 | 4,193.31 | 4,183.47 | 4,188.86 | 2,706,735.7K |
| 09:40 | 4,189.12 | 4,198.07 | 4,189.12 | 4,191.98 | 2,142,868.1K |
| 09:45 | 4,191.80 | 4,191.80 | 4,181.80 | 4,182.18 | 1,951,261.0K |
| 09:50 | 4,182.09 | 4,187.94 | 4,177.62 | 4,187.63 | 1,556,740.3K |
| 09:55 | 4,187.60 | 4,196.21 | 4,185.00 | 4,185.35 | 1,491,797.4K |
| 10:00 | 4,187.79 | 4,194.41 | 4,183.77 | 4,184.53 | 1,410,357.6K |
| 10:05 | 4,184.11 | 4,185.60 | 4,170.34 | 4,172.41 | 1,413,531.3K |
| 10:10 | 4,171.64 | 4,176.69 | 4,167.83 | 4,173.60 | 1,384,858.1K |
| 10:15 | 4,172.96 | 4,174.14 | 4,164.80 | 4,165.33 | 1,035,003.7K |
| 10:20 | 4,167.25 | 4,170.86 | 4,163.46 | 4,170.47 | 1,053,931.9K |
| 10:25 | 4,170.63 | 4,170.63 | 4,165.29 | 4,165.38 | 705,449.3K |
| 10:30 | 4,166.26 | 4,170.77 | 4,160.14 | 4,160.20 | 824,540.6K |
| 10:35 | 4,159.78 | 4,164.71 | 4,156.95 | 4,159.33 | 873,603.1K |
| 10:40 | 4,159.46 | 4,161.12 | 4,154.76 | 4,155.57 | 715,007.8K |
| 10:45 | 4,155.65 | 4,168.28 | 4,154.87 | 4,166.55 | 761,760.1K |
| 10:50 | 4,166.08 | 4,171.71 | 4,166.08 | 4,169.28 | 480,395.5K |
| 10:55 | 4,169.45 | 4,173.08 | 4,169.06 | 4,172.33 | 438,260.9K |
| 11:00 | 4,171.89 | 4,180.21 | 4,170.02 | 4,177.13 | 562,040.4K |
| 11:05 | 4,176.74 | 4,177.51 | 4,172.37 | 4,172.48 | 485,659.1K |
| 11:10 | 4,172.40 | 4,172.40 | 4,162.72 | 4,163.05 | 537,237.1K |
| 11:15 | 4,163.63 | 4,164.77 | 4,158.34 | 4,164.16 | 524,637.9K |
| 11:20 | 4,164.73 | 4,167.78 | 4,164.13 | 4,167.69 | 336,997.9K |
| 11:25 | 4,167.28 | 4,167.28 | 4,161.03 | 4,162.52 | 440,824.2K |
| 11:30 | 4,162.72 | 4,162.72 | 4,162.70 | 4,162.70 | 5,577.2K |
| 13:00 | 4,162.48 | 4,162.68 | 4,152.52 | 4,153.12 | 806,421.9K |
| 13:05 | 4,153.03 | 4,153.03 | 4,148.64 | 4,151.08 | 648,658.7K |
| 13:10 | 4,150.84 | 4,155.11 | 4,147.47 | 4,150.51 | 666,134.0K |
| 13:15 | 4,150.38 | 4,159.65 | 4,150.08 | 4,150.21 | 624,192.0K |
| 13:20 | 4,150.39 | 4,153.49 | 4,147.68 | 4,152.41 | 522,414.5K |
| 13:25 | 4,152.54 | 4,153.14 | 4,148.57 | 4,152.02 | 408,441.2K |
| 13:30 | 4,151.64 | 4,151.74 | 4,139.71 | 4,139.71 | 630,321.6K |
| 13:35 | 4,139.89 | 4,143.76 | 4,136.46 | 4,143.15 | 741,581.0K |
| 13:40 | 4,142.96 | 4,142.96 | 4,133.17 | 4,133.25 | 605,368.8K |
| 13:45 | 4,133.32 | 4,136.93 | 4,126.84 | 4,126.89 | 753,355.7K |
| 13:50 | 4,126.71 | 4,133.53 | 4,122.65 | 4,133.19 | 798,138.6K |
| 13:55 | 4,133.98 | 4,151.33 | 4,133.32 | 4,151.33 | 670,108.1K |
| 14:00 | 4,151.93 | 4,167.41 | 4,146.24 | 4,164.91 | 1,100,844.3K |
| 14:05 | 4,163.81 | 4,179.28 | 4,163.81 | 4,170.98 | 1,174,516.4K |
| 14:10 | 4,170.47 | 4,178.22 | 4,163.39 | 4,164.84 | 882,408.7K |
| 14:15 | 4,164.72 | 4,179.87 | 4,163.69 | 4,179.87 | 788,724.2K |
| 14:20 | 4,181.03 | 4,197.57 | 4,179.48 | 4,191.53 | 1,313,822.8K |
| 14:25 | 4,192.58 | 4,202.55 | 4,192.49 | 4,201.42 | 1,103,699.7K |
| 14:30 | 4,201.75 | 4,210.81 | 4,196.40 | 4,197.72 | 1,489,787.6K |
| 14:35 | 4,197.70 | 4,207.62 | 4,197.70 | 4,204.61 | 956,709.6K |
| 14:40 | 4,203.22 | 4,203.22 | 4,190.39 | 4,192.67 | 997,024.5K |
| 14:45 | 4,192.73 | 4,200.14 | 4,188.21 | 4,200.14 | 929,371.4K |
| 14:50 | 4,200.55 | 4,207.61 | 4,198.83 | 4,207.36 | 1,297,770.3K |
| 14:55 | 4,208.22 | 4,211.35 | 4,207.61 | 4,211.35 | 749,791.5K |
| 15:00 | 4,211.35 | 4,211.35 | 4,211.35 | 4,211.35 | 1,057.5K |
| 15:55 | 4,210.99 | 4,210.99 | 4,210.99 | 4,210.99 | 0.0K |