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 | 4,154.83 | 4,164.57 | 4,154.83 | 4,163.25 | 523,100.1K |
| 09:35 | 4,162.96 | 4,169.66 | 4,160.02 | 4,162.60 | 4,114,976.7K |
| 09:40 | 4,162.76 | 4,169.97 | 4,161.97 | 4,167.62 | 1,658,332.8K |
| 09:45 | 4,167.49 | 4,172.08 | 4,165.81 | 4,165.95 | 1,388,180.4K |
| 09:50 | 4,165.78 | 4,167.41 | 4,157.52 | 4,157.58 | 1,536,478.4K |
| 09:55 | 4,157.48 | 4,159.05 | 4,151.34 | 4,155.38 | 1,334,258.5K |
| 10:00 | 4,155.20 | 4,156.17 | 4,148.55 | 4,154.56 | 1,201,971.9K |
| 10:05 | 4,154.37 | 4,160.61 | 4,154.27 | 4,160.31 | 864,397.3K |
| 10:10 | 4,160.16 | 4,160.43 | 4,154.54 | 4,159.58 | 801,260.9K |
| 10:15 | 4,159.85 | 4,160.01 | 4,153.07 | 4,157.95 | 722,467.6K |
| 10:20 | 4,157.99 | 4,159.73 | 4,156.70 | 4,157.29 | 750,562.4K |
| 10:25 | 4,157.17 | 4,157.80 | 4,155.28 | 4,157.49 | 572,888.4K |
| 10:30 | 4,157.32 | 4,162.21 | 4,155.57 | 4,161.64 | 568,108.1K |
| 10:35 | 4,161.84 | 4,168.07 | 4,160.50 | 4,167.99 | 704,970.1K |
| 10:40 | 4,168.07 | 4,177.98 | 4,168.07 | 4,168.57 | 1,205,938.4K |
| 10:45 | 4,169.11 | 4,171.02 | 4,166.86 | 4,167.10 | 555,859.7K |
| 10:50 | 4,166.99 | 4,170.78 | 4,163.19 | 4,164.46 | 672,258.6K |
| 10:55 | 4,164.29 | 4,170.86 | 4,164.10 | 4,170.86 | 494,263.2K |
| 11:00 | 4,171.73 | 4,176.00 | 4,170.87 | 4,171.31 | 693,992.7K |
| 11:05 | 4,171.39 | 4,172.48 | 4,166.84 | 4,168.22 | 498,895.8K |
| 11:10 | 4,168.30 | 4,168.78 | 4,166.41 | 4,167.40 | 386,643.5K |
| 11:15 | 4,167.26 | 4,167.57 | 4,160.03 | 4,161.47 | 568,992.6K |
| 11:20 | 4,161.65 | 4,168.61 | 4,161.49 | 4,166.79 | 427,888.0K |
| 11:25 | 4,166.65 | 4,169.36 | 4,166.62 | 4,168.66 | 401,102.9K |
| 11:30 | 4,168.63 | 4,168.65 | 4,168.63 | 4,168.65 | 2,665.0K |
| 13:00 | 4,168.65 | 4,172.04 | 4,166.65 | 4,166.98 | 835,154.4K |
| 13:05 | 4,167.05 | 4,169.30 | 4,165.67 | 4,169.05 | 534,429.6K |
| 13:10 | 4,169.75 | 4,174.07 | 4,169.46 | 4,170.77 | 540,518.9K |
| 13:15 | 4,170.63 | 4,172.48 | 4,168.61 | 4,171.65 | 569,155.2K |
| 13:20 | 4,171.52 | 4,172.26 | 4,164.94 | 4,165.04 | 597,112.5K |
| 13:25 | 4,164.65 | 4,168.06 | 4,163.58 | 4,166.85 | 576,785.3K |
| 13:30 | 4,166.80 | 4,168.83 | 4,165.90 | 4,168.65 | 500,150.8K |
| 13:35 | 4,168.75 | 4,169.94 | 4,167.23 | 4,169.37 | 503,172.7K |
| 13:40 | 4,169.40 | 4,172.85 | 4,169.40 | 4,170.42 | 503,608.1K |
| 13:45 | 4,170.41 | 4,178.04 | 4,167.85 | 4,175.51 | 654,105.4K |
| 13:50 | 4,175.68 | 4,175.68 | 4,167.02 | 4,168.23 | 506,944.0K |
| 13:55 | 4,168.27 | 4,169.12 | 4,165.82 | 4,168.46 | 435,755.4K |
| 14:00 | 4,168.49 | 4,168.65 | 4,155.93 | 4,155.93 | 739,023.4K |
| 14:05 | 4,155.72 | 4,160.74 | 4,153.41 | 4,160.74 | 706,877.2K |
| 14:10 | 4,160.83 | 4,168.12 | 4,160.83 | 4,162.51 | 518,465.4K |
| 14:15 | 4,162.38 | 4,164.74 | 4,160.43 | 4,161.99 | 433,158.0K |
| 14:20 | 4,161.69 | 4,161.77 | 4,158.23 | 4,160.74 | 393,418.4K |
| 14:25 | 4,160.31 | 4,162.11 | 4,156.74 | 4,159.45 | 512,011.9K |
| 14:30 | 4,159.25 | 4,159.32 | 4,156.08 | 4,159.32 | 477,154.2K |
| 14:35 | 4,159.44 | 4,163.16 | 4,158.85 | 4,163.00 | 506,876.3K |
| 14:40 | 4,163.17 | 4,164.02 | 4,162.16 | 4,162.41 | 606,426.0K |
| 14:45 | 4,162.16 | 4,165.22 | 4,162.16 | 4,164.56 | 710,909.4K |
| 14:50 | 4,165.02 | 4,166.22 | 4,164.06 | 4,165.97 | 895,939.0K |
| 14:55 | 4,166.10 | 4,167.45 | 4,165.76 | 4,167.45 | 501,169.4K |
| 15:00 | 4,167.45 | 4,167.45 | 4,167.45 | 4,167.45 | 142.6K |
| 15:55 | 4,167.63 | 4,167.63 | 4,167.63 | 4,167.63 | 0.0K |