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 | 4,105.10 | 4,128.92 | 4,105.10 | 4,125.39 | 2,843,518.6K |
| 09:35 | 4,124.76 | 4,137.74 | 4,122.83 | 4,127.32 | 1,916,215.1K |
| 09:40 | 4,127.12 | 4,128.69 | 4,123.10 | 4,124.67 | 1,307,412.8K |
| 09:45 | 4,124.96 | 4,127.99 | 4,119.50 | 4,124.24 | 1,127,155.8K |
| 09:50 | 4,123.73 | 4,125.21 | 4,118.31 | 4,118.49 | 1,123,764.9K |
| 09:55 | 4,117.84 | 4,122.79 | 4,114.97 | 4,118.07 | 1,167,169.7K |
| 10:00 | 4,117.69 | 4,121.95 | 4,108.77 | 4,119.90 | 1,194,395.0K |
| 10:05 | 4,119.79 | 4,123.87 | 4,119.10 | 4,121.39 | 775,108.7K |
| 10:10 | 4,121.00 | 4,129.05 | 4,120.15 | 4,129.05 | 726,458.7K |
| 10:15 | 4,129.01 | 4,129.65 | 4,122.23 | 4,122.42 | 638,422.3K |
| 10:20 | 4,122.33 | 4,127.35 | 4,120.86 | 4,124.92 | 643,937.0K |
| 10:25 | 4,124.76 | 4,129.87 | 4,122.13 | 4,122.42 | 562,474.2K |
| 10:30 | 4,122.27 | 4,123.86 | 4,121.85 | 4,122.81 | 461,966.1K |
| 10:35 | 4,122.53 | 4,122.76 | 4,118.29 | 4,119.35 | 508,652.6K |
| 10:40 | 4,119.22 | 4,122.59 | 4,113.43 | 4,115.47 | 582,707.9K |
| 10:45 | 4,115.58 | 4,127.69 | 4,115.58 | 4,124.42 | 599,759.6K |
| 10:50 | 4,124.28 | 4,127.55 | 4,120.84 | 4,127.40 | 473,043.4K |
| 10:55 | 4,127.32 | 4,138.77 | 4,126.27 | 4,138.67 | 678,314.9K |
| 11:00 | 4,138.31 | 4,152.13 | 4,138.31 | 4,144.05 | 1,418,320.8K |
| 11:05 | 4,143.22 | 4,145.80 | 4,138.30 | 4,144.60 | 836,348.5K |
| 11:10 | 4,145.81 | 4,156.50 | 4,145.81 | 4,148.29 | 1,145,454.9K |
| 11:15 | 4,148.07 | 4,164.30 | 4,148.02 | 4,157.95 | 1,289,972.8K |
| 11:20 | 4,158.37 | 4,167.60 | 4,154.22 | 4,167.14 | 1,237,109.8K |
| 11:25 | 4,167.36 | 4,187.82 | 4,167.36 | 4,182.92 | 1,902,224.9K |
| 11:30 | 4,182.92 | 4,182.92 | 4,182.92 | 4,182.92 | 11,027.6K |
| 13:00 | 4,184.04 | 4,193.55 | 4,182.76 | 4,182.76 | 2,698,502.6K |
| 13:05 | 4,183.17 | 4,189.85 | 4,178.61 | 4,183.51 | 1,377,323.7K |
| 13:10 | 4,182.62 | 4,182.62 | 4,174.43 | 4,180.81 | 1,123,962.1K |
| 13:15 | 4,180.46 | 4,181.69 | 4,176.90 | 4,179.83 | 734,164.1K |
| 13:20 | 4,179.95 | 4,180.29 | 4,169.48 | 4,169.79 | 845,852.2K |
| 13:25 | 4,170.04 | 4,176.45 | 4,168.42 | 4,175.79 | 710,203.2K |
| 13:30 | 4,175.69 | 4,176.76 | 4,168.57 | 4,168.65 | 571,907.7K |
| 13:35 | 4,168.57 | 4,171.57 | 4,165.28 | 4,171.57 | 654,510.5K |
| 13:40 | 4,171.25 | 4,180.42 | 4,170.95 | 4,178.01 | 748,921.1K |
| 13:45 | 4,177.30 | 4,179.36 | 4,173.62 | 4,173.62 | 540,632.5K |
| 13:50 | 4,173.36 | 4,177.82 | 4,171.98 | 4,172.28 | 528,348.2K |
| 13:55 | 4,172.20 | 4,175.65 | 4,171.98 | 4,173.74 | 445,922.1K |
| 14:00 | 4,173.94 | 4,174.37 | 4,165.61 | 4,170.52 | 677,777.5K |
| 14:05 | 4,170.99 | 4,179.78 | 4,170.99 | 4,177.48 | 704,057.2K |
| 14:10 | 4,177.62 | 4,177.63 | 4,153.07 | 4,153.16 | 973,538.8K |
| 14:15 | 4,153.35 | 4,155.12 | 4,146.94 | 4,152.33 | 888,633.3K |
| 14:20 | 4,152.45 | 4,155.09 | 4,149.47 | 4,149.47 | 524,305.8K |
| 14:25 | 4,149.52 | 4,157.37 | 4,147.68 | 4,157.37 | 477,259.0K |
| 14:30 | 4,157.52 | 4,165.89 | 4,157.52 | 4,163.99 | 613,482.9K |
| 14:35 | 4,163.72 | 4,165.61 | 4,158.23 | 4,161.91 | 555,490.5K |
| 14:40 | 4,161.09 | 4,161.19 | 4,157.73 | 4,158.13 | 574,784.0K |
| 14:45 | 4,159.04 | 4,159.04 | 4,152.52 | 4,156.09 | 827,094.7K |
| 14:50 | 4,155.73 | 4,158.12 | 4,155.54 | 4,157.90 | 937,856.5K |
| 14:55 | 4,158.11 | 4,158.90 | 4,157.53 | 4,158.81 | 528,319.5K |
| 15:00 | 4,158.81 | 4,158.81 | 4,158.81 | 4,158.81 | 3,091.0K |
| 15:55 | 4,157.21 | 4,157.21 | 4,157.21 | 4,157.21 | 0.0K |