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 | 4,218.82 | 4,225.85 | 4,218.21 | 4,223.27 | 3,222,907.6K |
| 09:35 | 4,223.33 | 4,228.33 | 4,217.21 | 4,217.21 | 1,962,536.8K |
| 09:40 | 4,217.31 | 4,223.88 | 4,215.74 | 4,218.49 | 1,649,370.2K |
| 09:45 | 4,218.64 | 4,222.92 | 4,218.04 | 4,222.92 | 1,245,507.0K |
| 09:50 | 4,223.22 | 4,223.77 | 4,218.95 | 4,218.97 | 1,373,985.4K |
| 09:55 | 4,219.14 | 4,219.47 | 4,209.70 | 4,210.08 | 1,297,298.3K |
| 10:00 | 4,209.62 | 4,214.89 | 4,208.64 | 4,211.44 | 1,141,085.4K |
| 10:05 | 4,212.30 | 4,217.64 | 4,205.40 | 4,205.40 | 937,312.9K |
| 10:10 | 4,205.10 | 4,205.10 | 4,198.44 | 4,203.16 | 1,141,394.4K |
| 10:15 | 4,202.84 | 4,208.07 | 4,200.55 | 4,207.77 | 913,139.2K |
| 10:20 | 4,207.83 | 4,207.83 | 4,202.22 | 4,204.29 | 771,376.6K |
| 10:25 | 4,204.00 | 4,204.00 | 4,200.21 | 4,203.35 | 706,791.5K |
| 10:30 | 4,203.25 | 4,205.69 | 4,194.31 | 4,197.43 | 941,583.3K |
| 10:35 | 4,197.57 | 4,204.75 | 4,196.35 | 4,204.64 | 683,947.9K |
| 10:40 | 4,204.94 | 4,208.64 | 4,202.76 | 4,207.68 | 603,726.5K |
| 10:45 | 4,207.64 | 4,209.32 | 4,205.06 | 4,209.32 | 552,873.1K |
| 10:50 | 4,209.00 | 4,209.00 | 4,202.32 | 4,203.92 | 567,172.2K |
| 10:55 | 4,203.86 | 4,206.12 | 4,201.22 | 4,203.46 | 508,552.7K |
| 11:00 | 4,203.35 | 4,205.56 | 4,199.53 | 4,205.10 | 545,378.2K |
| 11:05 | 4,204.84 | 4,209.17 | 4,204.19 | 4,206.06 | 475,234.7K |
| 11:10 | 4,205.95 | 4,210.44 | 4,205.43 | 4,210.42 | 429,196.8K |
| 11:15 | 4,210.66 | 4,211.05 | 4,207.08 | 4,209.72 | 468,230.8K |
| 11:20 | 4,210.17 | 4,211.14 | 4,203.08 | 4,203.09 | 470,979.8K |
| 11:25 | 4,203.27 | 4,204.96 | 4,184.97 | 4,185.52 | 1,101,395.5K |
| 11:30 | 4,185.18 | 4,185.18 | 4,185.18 | 4,185.18 | 19,009.4K |
| 13:00 | 4,185.15 | 4,185.15 | 4,167.20 | 4,171.07 | 2,285,909.5K |
| 13:05 | 4,173.14 | 4,176.22 | 4,167.58 | 4,172.53 | 1,103,319.0K |
| 13:10 | 4,172.32 | 4,174.42 | 4,160.28 | 4,162.00 | 1,174,178.9K |
| 13:15 | 4,161.64 | 4,161.76 | 4,153.59 | 4,153.59 | 1,277,912.6K |
| 13:20 | 4,153.62 | 4,160.07 | 4,152.07 | 4,158.52 | 992,975.6K |
| 13:25 | 4,158.81 | 4,164.69 | 4,157.45 | 4,164.41 | 646,642.7K |
| 13:30 | 4,164.82 | 4,165.10 | 4,157.47 | 4,161.41 | 650,858.7K |
| 13:35 | 4,161.70 | 4,162.69 | 4,155.77 | 4,155.98 | 542,442.4K |
| 13:40 | 4,155.84 | 4,159.21 | 4,149.78 | 4,150.98 | 857,859.0K |
| 13:45 | 4,150.66 | 4,163.50 | 4,150.14 | 4,163.36 | 753,441.7K |
| 13:50 | 4,163.58 | 4,167.07 | 4,160.60 | 4,160.60 | 598,447.2K |
| 13:55 | 4,160.57 | 4,160.57 | 4,151.24 | 4,151.24 | 589,193.8K |
| 14:00 | 4,151.16 | 4,151.16 | 4,144.35 | 4,145.21 | 810,263.1K |
| 14:05 | 4,144.39 | 4,145.89 | 4,139.53 | 4,145.17 | 862,508.7K |
| 14:10 | 4,145.21 | 4,145.21 | 4,134.73 | 4,140.69 | 1,028,612.7K |
| 14:15 | 4,140.59 | 4,146.16 | 4,133.73 | 4,133.77 | 796,025.1K |
| 14:20 | 4,133.85 | 4,136.42 | 4,132.29 | 4,135.36 | 763,805.6K |
| 14:25 | 4,135.42 | 4,147.51 | 4,135.42 | 4,147.51 | 674,244.2K |
| 14:30 | 4,147.52 | 4,147.52 | 4,133.02 | 4,135.15 | 875,792.2K |
| 14:35 | 4,134.46 | 4,134.46 | 4,116.93 | 4,117.50 | 1,500,664.7K |
| 14:40 | 4,117.27 | 4,122.71 | 4,110.51 | 4,111.41 | 1,447,252.9K |
| 14:45 | 4,111.38 | 4,115.02 | 4,107.35 | 4,107.35 | 1,436,620.9K |
| 14:50 | 4,107.37 | 4,107.37 | 4,091.86 | 4,091.94 | 2,161,589.4K |
| 14:55 | 4,091.57 | 4,094.37 | 4,091.57 | 4,093.28 | 883,210.9K |
| 15:00 | 4,093.28 | 4,093.28 | 4,093.28 | 4,093.28 | 0.0K |
| 15:55 | 4,090.54 | 4,090.54 | 4,090.54 | 4,090.54 | 681,511.2K |