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 | 4,197.53 | 4,204.84 | 4,193.88 | 4,201.05 | 3,730,830.3K |
| 09:35 | 4,201.56 | 4,212.02 | 4,201.56 | 4,207.46 | 2,087,861.6K |
| 09:40 | 4,207.65 | 4,210.61 | 4,202.39 | 4,208.46 | 1,919,297.0K |
| 09:45 | 4,208.81 | 4,215.88 | 4,207.27 | 4,208.48 | 1,596,356.6K |
| 09:50 | 4,208.45 | 4,210.23 | 4,202.40 | 4,202.72 | 1,335,572.9K |
| 09:55 | 4,202.39 | 4,202.83 | 4,195.59 | 4,198.17 | 1,165,875.3K |
| 10:00 | 4,198.50 | 4,206.90 | 4,197.15 | 4,206.13 | 1,209,653.6K |
| 10:05 | 4,204.82 | 4,211.30 | 4,199.77 | 4,200.81 | 1,103,809.1K |
| 10:10 | 4,201.17 | 4,210.79 | 4,200.71 | 4,209.82 | 913,675.4K |
| 10:15 | 4,209.37 | 4,213.40 | 4,207.43 | 4,212.36 | 906,523.1K |
| 10:20 | 4,212.82 | 4,214.13 | 4,207.39 | 4,208.64 | 819,614.5K |
| 10:25 | 4,208.53 | 4,209.02 | 4,200.44 | 4,200.78 | 1,031,271.8K |
| 10:30 | 4,200.71 | 4,207.46 | 4,196.49 | 4,196.49 | 1,082,960.8K |
| 10:35 | 4,196.34 | 4,199.21 | 4,195.26 | 4,198.67 | 599,522.4K |
| 10:40 | 4,198.73 | 4,200.40 | 4,195.80 | 4,199.17 | 586,474.0K |
| 10:45 | 4,199.20 | 4,203.74 | 4,197.20 | 4,200.05 | 564,639.4K |
| 10:50 | 4,200.63 | 4,207.18 | 4,199.63 | 4,206.32 | 591,261.0K |
| 10:55 | 4,206.46 | 4,212.48 | 4,203.53 | 4,211.16 | 622,422.3K |
| 11:00 | 4,211.36 | 4,217.21 | 4,210.81 | 4,217.16 | 756,684.2K |
| 11:05 | 4,216.87 | 4,221.27 | 4,212.84 | 4,214.90 | 728,706.9K |
| 11:10 | 4,215.09 | 4,218.83 | 4,211.33 | 4,211.67 | 579,441.4K |
| 11:15 | 4,211.84 | 4,216.57 | 4,211.75 | 4,213.41 | 476,202.8K |
| 11:20 | 4,213.53 | 4,223.55 | 4,213.53 | 4,223.32 | 661,539.2K |
| 11:25 | 4,223.41 | 4,228.90 | 4,222.02 | 4,228.90 | 652,960.5K |
| 11:30 | 4,229.01 | 4,229.01 | 4,229.01 | 4,229.01 | 9,767.5K |
| 13:00 | 4,228.93 | 4,231.28 | 4,219.09 | 4,220.13 | 1,474,046.2K |
| 13:05 | 4,220.30 | 4,226.96 | 4,219.69 | 4,225.38 | 808,351.5K |
| 13:10 | 4,225.58 | 4,238.50 | 4,225.45 | 4,238.25 | 1,112,611.3K |
| 13:15 | 4,238.50 | 4,243.43 | 4,236.33 | 4,236.42 | 1,172,302.5K |
| 13:20 | 4,236.36 | 4,240.65 | 4,234.93 | 4,237.58 | 829,623.7K |
| 13:25 | 4,237.55 | 4,244.57 | 4,235.89 | 4,241.15 | 736,508.8K |
| 13:30 | 4,240.47 | 4,240.47 | 4,228.45 | 4,228.86 | 871,877.1K |
| 13:35 | 4,228.28 | 4,229.44 | 4,223.63 | 4,225.58 | 682,555.1K |
| 13:40 | 4,225.83 | 4,227.80 | 4,223.01 | 4,223.07 | 581,488.8K |
| 13:45 | 4,222.80 | 4,222.80 | 4,214.83 | 4,215.02 | 825,336.4K |
| 13:50 | 4,215.24 | 4,219.86 | 4,214.82 | 4,217.99 | 508,536.6K |
| 13:55 | 4,217.90 | 4,222.19 | 4,217.60 | 4,222.19 | 512,850.6K |
| 14:00 | 4,221.78 | 4,221.78 | 4,209.18 | 4,214.96 | 835,115.9K |
| 14:05 | 4,215.07 | 4,219.55 | 4,215.04 | 4,218.43 | 484,854.4K |
| 14:10 | 4,218.51 | 4,218.51 | 4,209.00 | 4,211.67 | 604,499.4K |
| 14:15 | 4,211.82 | 4,213.91 | 4,209.46 | 4,213.91 | 464,894.7K |
| 14:20 | 4,214.01 | 4,220.67 | 4,213.47 | 4,220.09 | 496,923.3K |
| 14:25 | 4,220.15 | 4,225.98 | 4,219.93 | 4,224.58 | 595,968.2K |
| 14:30 | 4,224.58 | 4,230.31 | 4,224.58 | 4,228.75 | 633,100.2K |
| 14:35 | 4,228.00 | 4,228.43 | 4,222.36 | 4,222.39 | 588,868.4K |
| 14:40 | 4,222.33 | 4,228.08 | 4,219.66 | 4,228.08 | 732,534.5K |
| 14:45 | 4,228.11 | 4,230.64 | 4,227.30 | 4,230.28 | 808,899.2K |
| 14:50 | 4,230.44 | 4,231.93 | 4,229.65 | 4,231.45 | 1,099,582.1K |
| 14:55 | 4,231.45 | 4,231.85 | 4,230.46 | 4,231.79 | 633,237.7K |
| 15:00 | 4,231.79 | 4,231.79 | 4,231.79 | 4,231.79 | 1,454.0K |
| 15:55 | 4,231.05 | 4,231.05 | 4,231.05 | 4,231.05 | 0.0K |