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 | 4,056.26 | 4,062.53 | 4,054.66 | 4,055.14 | 2,800,115.4K |
| 09:35 | 4,054.87 | 4,058.28 | 4,045.88 | 4,045.88 | 2,183,409.8K |
| 09:40 | 4,046.45 | 4,053.83 | 4,045.52 | 4,050.29 | 1,569,052.0K |
| 09:45 | 4,049.92 | 4,049.92 | 4,033.78 | 4,036.45 | 1,572,451.3K |
| 09:50 | 4,036.20 | 4,043.29 | 4,034.83 | 4,041.37 | 1,167,929.7K |
| 09:55 | 4,043.61 | 4,047.07 | 4,039.48 | 4,044.14 | 1,100,757.6K |
| 10:00 | 4,042.16 | 4,042.16 | 4,031.48 | 4,036.83 | 1,241,325.2K |
| 10:05 | 4,037.29 | 4,037.52 | 4,028.45 | 4,034.95 | 1,019,302.0K |
| 10:10 | 4,034.92 | 4,051.11 | 4,034.92 | 4,047.11 | 915,753.5K |
| 10:15 | 4,047.13 | 4,056.26 | 4,046.21 | 4,046.68 | 851,370.2K |
| 10:20 | 4,046.87 | 4,049.63 | 4,045.37 | 4,046.72 | 573,322.8K |
| 10:25 | 4,048.92 | 4,069.51 | 4,048.36 | 4,066.95 | 820,772.8K |
| 10:30 | 4,067.11 | 4,071.14 | 4,062.02 | 4,062.26 | 803,761.0K |
| 10:35 | 4,062.10 | 4,064.02 | 4,058.56 | 4,061.52 | 518,910.3K |
| 10:40 | 4,062.10 | 4,079.26 | 4,062.10 | 4,078.82 | 650,582.7K |
| 10:45 | 4,079.57 | 4,087.78 | 4,072.44 | 4,086.99 | 759,393.5K |
| 10:50 | 4,087.12 | 4,094.03 | 4,084.50 | 4,093.70 | 951,276.4K |
| 10:55 | 4,094.12 | 4,104.51 | 4,092.37 | 4,093.25 | 1,107,785.0K |
| 11:00 | 4,092.97 | 4,094.17 | 4,088.39 | 4,091.82 | 651,218.3K |
| 11:05 | 4,092.33 | 4,103.05 | 4,087.49 | 4,087.49 | 740,454.8K |
| 11:10 | 4,087.47 | 4,088.77 | 4,081.88 | 4,083.71 | 424,537.6K |
| 11:15 | 4,083.46 | 4,088.96 | 4,081.30 | 4,081.54 | 353,279.7K |
| 11:20 | 4,080.78 | 4,086.38 | 4,080.78 | 4,082.42 | 325,487.9K |
| 11:25 | 4,082.27 | 4,093.14 | 4,081.96 | 4,093.14 | 470,279.1K |
| 11:30 | 4,093.68 | 4,093.68 | 4,093.68 | 4,093.68 | 5,961.4K |
| 13:00 | 4,093.70 | 4,095.28 | 4,086.53 | 4,091.51 | 847,872.1K |
| 13:05 | 4,091.62 | 4,099.12 | 4,091.62 | 4,097.38 | 652,345.0K |
| 13:10 | 4,098.43 | 4,102.03 | 4,092.60 | 4,092.71 | 625,854.3K |
| 13:15 | 4,092.43 | 4,092.43 | 4,085.19 | 4,086.12 | 503,803.5K |
| 13:20 | 4,086.28 | 4,088.07 | 4,082.68 | 4,084.49 | 486,499.8K |
| 13:25 | 4,084.29 | 4,086.94 | 4,083.96 | 4,085.31 | 364,562.9K |
| 13:30 | 4,085.03 | 4,090.35 | 4,080.92 | 4,089.88 | 452,352.1K |
| 13:35 | 4,090.10 | 4,093.51 | 4,089.07 | 4,092.38 | 409,844.8K |
| 13:40 | 4,092.20 | 4,094.17 | 4,089.73 | 4,091.18 | 358,274.6K |
| 13:45 | 4,091.31 | 4,097.64 | 4,091.31 | 4,092.08 | 473,979.9K |
| 13:50 | 4,092.40 | 4,094.71 | 4,091.04 | 4,094.26 | 331,538.1K |
| 13:55 | 4,094.57 | 4,094.57 | 4,085.17 | 4,088.26 | 430,942.1K |
| 14:00 | 4,088.12 | 4,094.59 | 4,088.12 | 4,094.59 | 417,123.0K |
| 14:05 | 4,094.57 | 4,095.62 | 4,092.65 | 4,092.65 | 335,249.5K |
| 14:10 | 4,092.70 | 4,099.37 | 4,092.62 | 4,098.03 | 443,118.0K |
| 14:15 | 4,098.08 | 4,112.60 | 4,098.08 | 4,112.37 | 870,393.3K |
| 14:20 | 4,112.96 | 4,119.42 | 4,108.07 | 4,118.00 | 933,641.8K |
| 14:25 | 4,118.35 | 4,123.78 | 4,118.10 | 4,123.60 | 929,253.4K |
| 14:30 | 4,124.07 | 4,132.61 | 4,124.07 | 4,129.33 | 1,158,923.7K |
| 14:35 | 4,128.73 | 4,128.73 | 4,122.11 | 4,124.77 | 856,260.7K |
| 14:40 | 4,124.55 | 4,125.83 | 4,120.80 | 4,124.60 | 821,790.7K |
| 14:45 | 4,124.48 | 4,131.74 | 4,124.48 | 4,131.65 | 1,008,311.4K |
| 14:50 | 4,131.58 | 4,137.71 | 4,129.99 | 4,137.71 | 1,293,973.0K |
| 14:55 | 4,137.43 | 4,138.94 | 4,136.33 | 4,138.94 | 703,148.4K |
| 15:00 | 4,138.94 | 4,138.94 | 4,138.94 | 4,138.94 | 119.3K |
| 15:55 | 4,139.12 | 4,139.12 | 4,139.12 | 4,139.12 | 0.0K |