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 | 4,173.33 | 4,177.92 | 4,172.73 | 4,176.07 | 3,185,924.3K |
| 09:35 | 4,176.65 | 4,178.63 | 4,173.39 | 4,175.82 | 2,673,068.3K |
| 09:40 | 4,175.79 | 4,177.86 | 4,172.92 | 4,176.69 | 1,728,545.5K |
| 09:45 | 4,176.43 | 4,176.43 | 4,164.31 | 4,164.73 | 1,605,905.0K |
| 09:50 | 4,164.72 | 4,176.21 | 4,163.85 | 4,173.79 | 1,347,968.4K |
| 09:55 | 4,173.51 | 4,176.52 | 4,168.77 | 4,168.77 | 1,324,133.9K |
| 10:00 | 4,168.86 | 4,172.38 | 4,163.84 | 4,171.34 | 1,281,211.2K |
| 10:05 | 4,171.47 | 4,174.78 | 4,171.47 | 4,174.57 | 1,285,902.3K |
| 10:10 | 4,174.63 | 4,178.37 | 4,174.33 | 4,176.68 | 1,293,453.3K |
| 10:15 | 4,176.54 | 4,178.34 | 4,171.11 | 4,172.77 | 1,011,074.3K |
| 10:20 | 4,172.95 | 4,176.02 | 4,171.86 | 4,174.94 | 691,618.4K |
| 10:25 | 4,175.03 | 4,182.34 | 4,172.15 | 4,182.34 | 668,072.9K |
| 10:30 | 4,182.62 | 4,184.40 | 4,180.24 | 4,181.75 | 789,875.4K |
| 10:35 | 4,181.65 | 4,197.23 | 4,179.81 | 4,196.91 | 971,873.0K |
| 10:40 | 4,196.67 | 4,211.88 | 4,195.29 | 4,211.88 | 1,454,011.7K |
| 10:45 | 4,212.77 | 4,217.93 | 4,204.74 | 4,212.62 | 1,669,322.5K |
| 10:50 | 4,212.73 | 4,215.92 | 4,206.66 | 4,206.86 | 1,261,563.6K |
| 10:55 | 4,206.56 | 4,214.83 | 4,205.21 | 4,212.34 | 882,330.0K |
| 11:00 | 4,213.29 | 4,228.44 | 4,213.29 | 4,222.60 | 1,684,740.1K |
| 11:05 | 4,222.59 | 4,228.12 | 4,216.57 | 4,216.68 | 1,073,958.0K |
| 11:10 | 4,216.57 | 4,224.85 | 4,216.53 | 4,222.76 | 842,155.7K |
| 11:15 | 4,222.71 | 4,227.43 | 4,214.94 | 4,225.82 | 884,848.8K |
| 11:20 | 4,225.50 | 4,233.77 | 4,223.04 | 4,232.49 | 887,095.6K |
| 11:25 | 4,232.21 | 4,238.52 | 4,226.92 | 4,228.09 | 1,164,232.6K |
| 11:30 | 4,227.57 | 4,227.58 | 4,227.57 | 4,227.58 | 5,550.2K |
| 13:00 | 4,227.58 | 4,228.16 | 4,215.55 | 4,216.95 | 1,760,919.5K |
| 13:05 | 4,216.88 | 4,218.10 | 4,214.83 | 4,216.08 | 911,203.0K |
| 13:10 | 4,216.04 | 4,221.19 | 4,215.55 | 4,218.59 | 749,488.5K |
| 13:15 | 4,218.25 | 4,221.51 | 4,216.19 | 4,217.56 | 709,926.5K |
| 13:20 | 4,217.85 | 4,219.01 | 4,214.37 | 4,214.46 | 640,109.7K |
| 13:25 | 4,214.50 | 4,218.34 | 4,214.03 | 4,215.53 | 598,882.2K |
| 13:30 | 4,216.33 | 4,218.76 | 4,212.57 | 4,218.41 | 652,674.6K |
| 13:35 | 4,218.43 | 4,218.97 | 4,217.08 | 4,218.01 | 460,953.2K |
| 13:40 | 4,218.01 | 4,219.76 | 4,216.30 | 4,216.52 | 527,174.1K |
| 13:45 | 4,216.52 | 4,216.85 | 4,210.47 | 4,211.36 | 621,249.5K |
| 13:50 | 4,211.37 | 4,217.50 | 4,211.37 | 4,217.23 | 530,536.4K |
| 13:55 | 4,216.92 | 4,221.93 | 4,216.88 | 4,221.85 | 498,591.2K |
| 14:00 | 4,221.91 | 4,222.41 | 4,218.42 | 4,218.42 | 504,320.1K |
| 14:05 | 4,218.83 | 4,225.86 | 4,217.99 | 4,225.86 | 593,246.4K |
| 14:10 | 4,225.95 | 4,227.39 | 4,223.83 | 4,225.66 | 542,755.2K |
| 14:15 | 4,225.59 | 4,227.48 | 4,225.59 | 4,226.18 | 542,841.3K |
| 14:20 | 4,226.12 | 4,226.19 | 4,220.28 | 4,221.29 | 604,239.0K |
| 14:25 | 4,221.23 | 4,225.29 | 4,221.08 | 4,223.99 | 547,122.8K |
| 14:30 | 4,223.83 | 4,227.72 | 4,223.70 | 4,226.69 | 793,204.5K |
| 14:35 | 4,226.64 | 4,226.77 | 4,221.82 | 4,223.45 | 729,852.4K |
| 14:40 | 4,223.71 | 4,224.60 | 4,218.49 | 4,218.75 | 884,787.3K |
| 14:45 | 4,218.58 | 4,221.46 | 4,218.58 | 4,220.96 | 924,821.7K |
| 14:50 | 4,221.11 | 4,222.64 | 4,220.56 | 4,222.04 | 1,120,805.7K |
| 14:55 | 4,222.23 | 4,222.25 | 4,220.96 | 4,221.57 | 645,313.3K |
| 15:00 | 4,221.57 | 4,221.57 | 4,221.57 | 4,221.57 | 554.9K |
| 15:55 | 4,221.05 | 4,221.05 | 4,221.05 | 4,221.05 | 0.0K |