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 | 4,152.73 | 4,156.79 | 4,142.68 | 4,156.79 | 716,537.8K |
| 09:35 | 4,156.56 | 4,160.62 | 4,151.34 | 4,159.19 | 0.0K |
| 09:40 | 4,159.55 | 4,168.80 | 4,158.48 | 4,168.55 | 4,294,967.3K |
| 09:45 | 4,168.87 | 4,176.52 | 4,166.91 | 4,173.11 | 1,890,358.1K |
| 09:50 | 4,172.88 | 4,180.98 | 4,169.02 | 4,179.69 | 1,333,922.1K |
| 09:55 | 4,179.95 | 4,184.65 | 4,176.22 | 4,183.62 | 2,077,688.3K |
| 10:00 | 4,184.61 | 4,187.69 | 4,176.08 | 4,178.18 | 1,605,923.7K |
| 10:05 | 4,178.49 | 4,178.98 | 4,172.16 | 4,178.66 | 1,357,742.1K |
| 10:10 | 4,178.34 | 4,183.78 | 4,178.34 | 4,180.93 | 1,228,158.5K |
| 10:15 | 4,181.10 | 4,182.22 | 4,173.89 | 4,174.21 | 1,122,014.6K |
| 10:20 | 4,173.87 | 4,182.88 | 4,173.52 | 4,182.88 | 1,020,101.6K |
| 10:25 | 4,183.64 | 4,188.28 | 4,181.18 | 4,187.99 | 950,253.7K |
| 10:30 | 4,188.15 | 4,195.59 | 4,188.15 | 4,190.49 | 1,225,120.1K |
| 10:35 | 4,189.35 | 4,189.35 | 4,182.59 | 4,183.34 | 815,638.5K |
| 10:40 | 4,183.28 | 4,184.98 | 4,177.47 | 4,177.47 | 753,004.9K |
| 10:45 | 4,177.82 | 4,181.74 | 4,175.95 | 4,175.95 | 774,499.8K |
| 10:50 | 4,176.21 | 4,179.93 | 4,175.23 | 4,179.73 | 604,997.4K |
| 10:55 | 4,179.32 | 4,181.72 | 4,176.72 | 4,181.55 | 563,980.5K |
| 11:00 | 4,181.57 | 4,181.57 | 4,174.48 | 4,174.48 | 756,340.2K |
| 11:05 | 4,174.74 | 4,184.26 | 4,174.74 | 4,184.26 | 751,383.7K |
| 11:10 | 4,183.75 | 4,185.58 | 4,182.47 | 4,184.69 | 556,448.5K |
| 11:15 | 4,184.40 | 4,184.88 | 4,178.98 | 4,181.61 | 668,749.3K |
| 11:20 | 4,181.42 | 4,186.00 | 4,180.28 | 4,185.84 | 778,144.8K |
| 11:25 | 4,185.75 | 4,192.96 | 4,185.56 | 4,192.96 | 597,519.4K |
| 11:30 | 4,192.63 | 4,192.63 | 4,192.63 | 4,192.63 | 6,695.4K |
| 13:00 | 4,193.70 | 4,195.25 | 4,187.27 | 4,187.30 | 1,332,830.6K |
| 13:05 | 4,187.58 | 4,187.58 | 4,179.21 | 4,179.63 | 899,549.7K |
| 13:10 | 4,179.72 | 4,183.04 | 4,179.53 | 4,181.37 | 666,063.3K |
| 13:15 | 4,180.17 | 4,183.87 | 4,178.92 | 4,183.22 | 758,211.1K |
| 13:20 | 4,182.64 | 4,186.59 | 4,182.64 | 4,185.81 | 683,735.3K |
| 13:25 | 4,185.72 | 4,192.26 | 4,185.53 | 4,191.90 | 773,294.8K |
| 13:30 | 4,191.26 | 4,195.80 | 4,190.41 | 4,191.94 | 723,550.3K |
| 13:35 | 4,191.99 | 4,199.48 | 4,191.90 | 4,195.61 | 729,627.2K |
| 13:40 | 4,195.81 | 4,202.73 | 4,195.81 | 4,196.38 | 775,293.0K |
| 13:45 | 4,196.31 | 4,201.46 | 4,194.21 | 4,201.46 | 602,838.6K |
| 13:50 | 4,201.18 | 4,204.72 | 4,199.36 | 4,203.95 | 648,918.1K |
| 13:55 | 4,204.03 | 4,205.49 | 4,195.20 | 4,195.20 | 654,706.8K |
| 14:00 | 4,195.52 | 4,195.94 | 4,193.21 | 4,195.83 | 604,351.7K |
| 14:05 | 4,195.83 | 4,198.67 | 4,195.30 | 4,195.90 | 564,314.7K |
| 14:10 | 4,196.09 | 4,196.66 | 4,190.55 | 4,191.25 | 594,945.5K |
| 14:15 | 4,190.62 | 4,191.52 | 4,187.88 | 4,190.34 | 645,249.8K |
| 14:20 | 4,190.04 | 4,193.00 | 4,190.04 | 4,190.52 | 558,951.9K |
| 14:25 | 4,190.16 | 4,190.16 | 4,180.41 | 4,181.62 | 813,646.8K |
| 14:30 | 4,181.72 | 4,182.61 | 4,177.96 | 4,182.61 | 896,701.7K |
| 14:35 | 4,182.38 | 4,183.26 | 4,181.14 | 4,182.63 | 596,567.7K |
| 14:40 | 4,182.46 | 4,186.11 | 4,182.39 | 4,186.08 | 706,729.1K |
| 14:45 | 4,186.23 | 4,190.91 | 4,185.15 | 4,190.83 | 853,941.8K |
| 14:50 | 4,190.48 | 4,194.83 | 4,190.38 | 4,194.78 | 1,079,183.4K |
| 14:55 | 4,194.52 | 4,196.25 | 4,194.28 | 4,196.19 | 656,046.6K |
| 15:00 | 4,196.19 | 4,196.19 | 4,196.19 | 4,196.19 | 576,788.8K |
| 15:55 | 4,196.02 | 4,196.02 | 4,196.02 | 4,196.02 | 0.0K |