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 | 4,197.44 | 4,197.44 | 4,188.20 | 4,188.20 | 689,343.1K |
| 09:35 | 4,187.90 | 4,189.66 | 4,181.51 | 4,186.24 | 4,294,967.3K |
| 09:40 | 4,185.98 | 4,185.98 | 4,180.84 | 4,181.57 | 1,503,554.7K |
| 09:45 | 4,181.94 | 4,183.46 | 4,177.82 | 4,180.01 | 1,470,062.3K |
| 09:50 | 4,180.27 | 4,181.89 | 4,175.99 | 4,176.12 | 1,325,225.7K |
| 09:55 | 4,176.07 | 4,180.02 | 4,175.89 | 4,179.05 | 1,189,676.9K |
| 10:00 | 4,179.39 | 4,185.50 | 4,178.82 | 4,179.77 | 1,015,412.3K |
| 10:05 | 4,179.69 | 4,187.61 | 4,178.98 | 4,184.21 | 979,146.3K |
| 10:10 | 4,184.01 | 4,185.57 | 4,180.69 | 4,185.53 | 877,209.7K |
| 10:15 | 4,185.52 | 4,186.22 | 4,175.42 | 4,176.36 | 990,211.9K |
| 10:20 | 4,176.27 | 4,182.91 | 4,176.03 | 4,180.01 | 732,218.0K |
| 10:25 | 4,179.53 | 4,182.38 | 4,177.17 | 4,182.38 | 810,296.7K |
| 10:30 | 4,181.81 | 4,192.03 | 4,181.54 | 4,192.03 | 870,413.9K |
| 10:35 | 4,192.13 | 4,193.95 | 4,190.72 | 4,191.18 | 777,546.8K |
| 10:40 | 4,191.06 | 4,192.53 | 4,185.65 | 4,187.09 | 724,468.4K |
| 10:45 | 4,186.52 | 4,187.08 | 4,184.15 | 4,186.35 | 569,027.9K |
| 10:50 | 4,186.05 | 4,186.13 | 4,179.54 | 4,180.48 | 708,327.3K |
| 10:55 | 4,180.18 | 4,190.43 | 4,178.30 | 4,190.43 | 697,419.8K |
| 11:00 | 4,189.82 | 4,191.21 | 4,185.08 | 4,186.69 | 523,555.0K |
| 11:05 | 4,186.52 | 4,195.14 | 4,186.52 | 4,195.04 | 504,504.2K |
| 11:10 | 4,195.09 | 4,196.72 | 4,190.52 | 4,195.24 | 552,793.5K |
| 11:15 | 4,195.00 | 4,201.38 | 4,192.54 | 4,197.72 | 627,837.0K |
| 11:20 | 4,197.71 | 4,197.74 | 4,189.45 | 4,190.08 | 466,457.5K |
| 11:25 | 4,189.86 | 4,189.86 | 4,185.45 | 4,185.80 | 485,098.6K |
| 11:30 | 4,185.86 | 4,185.86 | 4,185.86 | 4,185.86 | 6,054.4K |
| 13:00 | 4,185.87 | 4,188.85 | 4,183.56 | 4,186.27 | 789,509.4K |
| 13:05 | 4,186.55 | 4,189.55 | 4,186.05 | 4,188.34 | 523,534.5K |
| 13:10 | 4,188.44 | 4,188.72 | 4,186.88 | 4,187.97 | 443,752.2K |
| 13:15 | 4,188.07 | 4,191.55 | 4,185.14 | 4,191.30 | 548,374.3K |
| 13:20 | 4,191.28 | 4,191.28 | 4,187.68 | 4,188.01 | 472,554.4K |
| 13:25 | 4,187.99 | 4,188.53 | 4,182.41 | 4,182.57 | 655,719.5K |
| 13:30 | 4,182.89 | 4,184.68 | 4,179.47 | 4,179.47 | 619,272.3K |
| 13:35 | 4,179.59 | 4,182.30 | 4,176.90 | 4,181.97 | 646,154.8K |
| 13:40 | 4,181.87 | 4,187.37 | 4,181.69 | 4,187.37 | 565,837.4K |
| 13:45 | 4,187.94 | 4,188.05 | 4,180.87 | 4,180.87 | 694,152.7K |
| 13:50 | 4,180.75 | 4,181.57 | 4,177.60 | 4,181.57 | 679,250.3K |
| 13:55 | 4,181.54 | 4,185.51 | 4,181.23 | 4,185.12 | 470,237.0K |
| 14:00 | 4,185.42 | 4,188.20 | 4,182.81 | 4,185.80 | 596,571.9K |
| 14:05 | 4,186.24 | 4,190.56 | 4,183.05 | 4,183.15 | 654,504.2K |
| 14:10 | 4,183.01 | 4,183.01 | 4,177.87 | 4,178.10 | 620,988.2K |
| 14:15 | 4,177.74 | 4,177.74 | 4,166.77 | 4,167.10 | 1,409,164.3K |
| 14:20 | 4,167.05 | 4,171.05 | 4,165.90 | 4,167.51 | 1,085,585.6K |
| 14:25 | 4,166.83 | 4,166.83 | 4,155.93 | 4,161.40 | 1,373,813.6K |
| 14:30 | 4,161.56 | 4,169.45 | 4,157.14 | 4,163.80 | 1,009,458.1K |
| 14:35 | 4,163.66 | 4,165.17 | 4,160.13 | 4,164.95 | 707,375.6K |
| 14:40 | 4,164.95 | 4,164.95 | 4,155.52 | 4,156.39 | 941,353.9K |
| 14:45 | 4,155.78 | 4,160.29 | 4,153.62 | 4,157.23 | 1,065,108.1K |
| 14:50 | 4,156.74 | 4,163.71 | 4,156.74 | 4,163.37 | 1,125,131.1K |
| 14:55 | 4,163.24 | 4,166.97 | 4,163.24 | 4,166.97 | 640,596.8K |
| 15:00 | 4,166.97 | 4,166.97 | 4,166.97 | 4,166.97 | 6,123.9K |
| 15:55 | 4,168.64 | 4,168.64 | 4,168.64 | 4,168.64 | 0.0K |