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 | 4,223.52 | 4,230.12 | 4,220.42 | 4,225.69 | 3,692,816.4K |
| 09:35 | 4,226.21 | 4,232.15 | 4,222.60 | 4,224.74 | 1,989,758.9K |
| 09:40 | 4,225.50 | 4,232.12 | 4,225.50 | 4,229.42 | 1,666,370.9K |
| 09:45 | 4,229.80 | 4,233.11 | 4,224.97 | 4,224.97 | 1,497,955.0K |
| 09:50 | 4,223.94 | 4,225.76 | 4,219.02 | 4,221.94 | 1,320,659.3K |
| 09:55 | 4,221.54 | 4,224.40 | 4,214.90 | 4,218.75 | 1,454,058.0K |
| 10:00 | 4,218.89 | 4,222.17 | 4,215.91 | 4,220.35 | 1,227,336.8K |
| 10:05 | 4,220.28 | 4,226.31 | 4,220.28 | 4,224.99 | 978,815.2K |
| 10:10 | 4,225.30 | 4,226.81 | 4,220.46 | 4,220.46 | 953,838.6K |
| 10:15 | 4,220.08 | 4,220.08 | 4,211.02 | 4,214.19 | 1,163,128.2K |
| 10:20 | 4,214.91 | 4,218.09 | 4,213.46 | 4,217.53 | 716,239.2K |
| 10:25 | 4,216.95 | 4,225.73 | 4,216.95 | 4,224.63 | 786,824.8K |
| 10:30 | 4,224.82 | 4,232.02 | 4,224.62 | 4,226.57 | 788,105.3K |
| 10:35 | 4,226.59 | 4,231.39 | 4,225.62 | 4,230.19 | 624,590.7K |
| 10:40 | 4,230.16 | 4,230.19 | 4,219.36 | 4,220.74 | 697,327.4K |
| 10:45 | 4,221.35 | 4,221.51 | 4,217.71 | 4,219.87 | 554,535.4K |
| 10:50 | 4,220.11 | 4,222.49 | 4,217.57 | 4,219.43 | 525,401.8K |
| 10:55 | 4,219.68 | 4,223.47 | 4,219.07 | 4,219.50 | 540,208.6K |
| 11:00 | 4,218.68 | 4,220.22 | 4,216.48 | 4,217.43 | 483,440.6K |
| 11:05 | 4,217.17 | 4,217.49 | 4,213.48 | 4,214.96 | 452,190.2K |
| 11:10 | 4,215.33 | 4,219.07 | 4,215.11 | 4,216.63 | 384,962.3K |
| 11:15 | 4,216.65 | 4,220.00 | 4,215.72 | 4,219.44 | 392,940.6K |
| 11:20 | 4,219.63 | 4,223.40 | 4,219.57 | 4,222.12 | 365,229.3K |
| 11:25 | 4,221.81 | 4,223.07 | 4,218.21 | 4,219.11 | 393,360.3K |
| 11:30 | 4,219.04 | 4,219.04 | 4,219.04 | 4,219.04 | 3,336.2K |
| 13:00 | 4,219.68 | 4,220.45 | 4,215.50 | 4,219.45 | 747,304.8K |
| 13:05 | 4,219.96 | 4,221.25 | 4,215.62 | 4,217.78 | 614,570.4K |
| 13:10 | 4,217.63 | 4,223.18 | 4,215.74 | 4,223.18 | 675,070.7K |
| 13:15 | 4,223.27 | 4,227.56 | 4,223.04 | 4,223.89 | 645,951.3K |
| 13:20 | 4,223.88 | 4,231.94 | 4,223.88 | 4,230.48 | 796,497.2K |
| 13:25 | 4,231.92 | 4,238.24 | 4,228.50 | 4,229.12 | 1,204,051.0K |
| 13:30 | 4,228.97 | 4,231.71 | 4,226.76 | 4,227.53 | 663,478.2K |
| 13:35 | 4,227.45 | 4,227.45 | 4,222.50 | 4,224.84 | 562,805.0K |
| 13:40 | 4,225.00 | 4,228.49 | 4,224.84 | 4,226.66 | 458,631.8K |
| 13:45 | 4,226.58 | 4,232.33 | 4,225.91 | 4,232.29 | 563,464.3K |
| 13:50 | 4,232.53 | 4,235.09 | 4,226.59 | 4,226.74 | 733,728.6K |
| 13:55 | 4,224.93 | 4,224.93 | 4,219.59 | 4,219.92 | 661,917.2K |
| 14:00 | 4,219.13 | 4,221.90 | 4,215.86 | 4,216.36 | 638,497.3K |
| 14:05 | 4,215.99 | 4,217.51 | 4,208.60 | 4,208.77 | 904,443.8K |
| 14:10 | 4,208.53 | 4,211.95 | 4,206.83 | 4,211.00 | 750,412.6K |
| 14:15 | 4,210.90 | 4,213.70 | 4,199.64 | 4,208.23 | 1,017,771.4K |
| 14:20 | 4,208.30 | 4,210.94 | 4,205.12 | 4,208.13 | 520,548.5K |
| 14:25 | 4,208.65 | 4,218.47 | 4,208.65 | 4,218.35 | 549,563.3K |
| 14:30 | 4,218.58 | 4,221.70 | 4,216.19 | 4,220.04 | 616,536.0K |
| 14:35 | 4,220.03 | 4,223.84 | 4,217.18 | 4,219.10 | 623,745.3K |
| 14:40 | 4,218.67 | 4,222.61 | 4,218.67 | 4,222.15 | 641,052.2K |
| 14:45 | 4,222.33 | 4,228.69 | 4,222.24 | 4,227.58 | 858,916.9K |
| 14:50 | 4,227.48 | 4,228.22 | 4,225.30 | 4,226.10 | 912,175.3K |
| 14:55 | 4,226.59 | 4,227.08 | 4,225.97 | 4,226.98 | 499,602.3K |
| 15:00 | 4,226.98 | 4,226.98 | 4,226.98 | 4,226.98 | 53.6K |
| 15:55 | 4,227.18 | 4,227.18 | 4,227.18 | 4,227.18 | 0.0K |