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 | 4,197.24 | 4,197.24 | 4,180.31 | 4,182.07 | 810,552.0K |
| 09:35 | 4,181.94 | 4,186.35 | 4,176.15 | 4,183.55 | 0.0K |
| 09:40 | 4,182.90 | 4,189.34 | 4,178.67 | 4,188.58 | 0.0K |
| 09:45 | 4,187.97 | 4,196.69 | 4,184.84 | 4,196.40 | 4,294,967.3K |
| 09:50 | 4,195.10 | 4,195.10 | 4,181.23 | 4,182.77 | 1,704,264.0K |
| 09:55 | 4,182.77 | 4,187.21 | 4,178.56 | 4,178.73 | 1,195,119.9K |
| 10:00 | 4,178.65 | 4,179.56 | 4,169.99 | 4,170.15 | 1,425,163.7K |
| 10:05 | 4,169.80 | 4,178.72 | 4,168.60 | 4,175.15 | 1,280,294.6K |
| 10:10 | 4,175.16 | 4,178.06 | 4,172.21 | 4,174.36 | 998,358.9K |
| 10:15 | 4,174.58 | 4,180.78 | 4,174.58 | 4,178.32 | 808,745.0K |
| 10:20 | 4,178.33 | 4,181.00 | 4,174.33 | 4,180.66 | 703,657.6K |
| 10:25 | 4,180.77 | 4,181.78 | 4,177.16 | 4,177.16 | 681,832.2K |
| 10:30 | 4,177.41 | 4,178.67 | 4,172.61 | 4,176.13 | 702,706.3K |
| 10:35 | 4,177.67 | 4,184.24 | 4,177.27 | 4,181.19 | 846,054.4K |
| 10:40 | 4,181.20 | 4,181.79 | 4,176.92 | 4,179.65 | 598,654.2K |
| 10:45 | 4,180.02 | 4,185.77 | 4,179.24 | 4,185.62 | 622,886.8K |
| 10:50 | 4,185.60 | 4,190.14 | 4,185.60 | 4,188.45 | 642,660.2K |
| 10:55 | 4,188.44 | 4,188.51 | 4,183.76 | 4,183.81 | 533,651.4K |
| 11:00 | 4,184.00 | 4,191.76 | 4,181.64 | 4,191.72 | 573,736.7K |
| 11:05 | 4,191.78 | 4,191.90 | 4,184.78 | 4,186.17 | 560,539.0K |
| 11:10 | 4,186.30 | 4,186.48 | 4,181.83 | 4,184.39 | 515,445.8K |
| 11:15 | 4,184.51 | 4,193.56 | 4,184.44 | 4,190.92 | 562,957.4K |
| 11:20 | 4,190.98 | 4,192.42 | 4,188.32 | 4,190.47 | 598,228.8K |
| 11:25 | 4,190.72 | 4,197.75 | 4,190.72 | 4,194.00 | 582,197.5K |
| 11:30 | 4,194.53 | 4,194.53 | 4,194.53 | 4,194.53 | 7,600.1K |
| 13:00 | 4,194.56 | 4,196.33 | 4,189.60 | 4,189.98 | 855,721.5K |
| 13:05 | 4,190.09 | 4,193.17 | 4,189.36 | 4,190.10 | 579,063.2K |
| 13:10 | 4,189.74 | 4,189.74 | 4,181.67 | 4,181.67 | 802,179.9K |
| 13:15 | 4,181.75 | 4,185.70 | 4,180.99 | 4,185.25 | 610,970.9K |
| 13:20 | 4,185.18 | 4,186.16 | 4,181.57 | 4,184.52 | 529,269.1K |
| 13:25 | 4,184.92 | 4,185.47 | 4,181.68 | 4,181.80 | 605,251.0K |
| 13:30 | 4,182.12 | 4,184.22 | 4,177.37 | 4,177.37 | 605,504.0K |
| 13:35 | 4,177.19 | 4,177.19 | 4,168.96 | 4,169.45 | 1,059,058.6K |
| 13:40 | 4,169.03 | 4,172.93 | 4,168.55 | 4,171.76 | 635,702.3K |
| 13:45 | 4,171.78 | 4,179.53 | 4,170.54 | 4,179.53 | 621,427.5K |
| 13:50 | 4,179.82 | 4,184.99 | 4,178.27 | 4,183.49 | 687,020.8K |
| 13:55 | 4,183.51 | 4,185.67 | 4,181.77 | 4,185.15 | 568,596.8K |
| 14:00 | 4,185.52 | 4,207.67 | 4,185.52 | 4,200.15 | 1,576,406.3K |
| 14:05 | 4,199.15 | 4,212.36 | 4,198.99 | 4,206.72 | 1,115,002.6K |
| 14:10 | 4,206.64 | 4,211.02 | 4,200.90 | 4,200.93 | 815,324.7K |
| 14:15 | 4,201.20 | 4,205.82 | 4,199.88 | 4,199.88 | 582,895.3K |
| 14:20 | 4,199.80 | 4,199.80 | 4,195.74 | 4,198.36 | 561,773.2K |
| 14:25 | 4,198.02 | 4,204.60 | 4,197.80 | 4,204.33 | 593,813.8K |
| 14:30 | 4,204.40 | 4,204.92 | 4,200.76 | 4,201.06 | 615,812.8K |
| 14:35 | 4,201.53 | 4,205.73 | 4,201.53 | 4,204.23 | 614,401.7K |
| 14:40 | 4,204.64 | 4,204.64 | 4,199.39 | 4,199.83 | 757,466.4K |
| 14:45 | 4,199.24 | 4,202.50 | 4,197.38 | 4,201.88 | 896,286.3K |
| 14:50 | 4,201.83 | 4,201.94 | 4,200.42 | 4,200.64 | 1,033,649.2K |
| 14:55 | 4,200.65 | 4,201.22 | 4,199.82 | 4,200.47 | 555,514.5K |
| 15:00 | 4,200.47 | 4,200.47 | 4,200.47 | 4,200.47 | 5,758.2K |
| 15:55 | 4,201.98 | 4,201.98 | 4,201.98 | 4,201.98 | 474,901.3K |