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 | 4,174.99 | 4,179.97 | 4,173.62 | 4,177.74 | 3,771,634.8K |
| 09:35 | 4,177.73 | 4,182.88 | 4,176.35 | 4,176.41 | 2,221,540.9K |
| 09:40 | 4,176.55 | 4,188.48 | 4,175.79 | 4,184.21 | 2,304,450.0K |
| 09:45 | 4,184.35 | 4,187.45 | 4,182.24 | 4,186.08 | 1,199,760.7K |
| 09:50 | 4,185.92 | 4,192.78 | 4,183.51 | 4,192.78 | 1,177,673.2K |
| 09:55 | 4,192.88 | 4,196.11 | 4,191.63 | 4,192.37 | 1,280,149.2K |
| 10:00 | 4,192.26 | 4,194.30 | 4,186.11 | 4,189.57 | 1,043,057.1K |
| 10:05 | 4,190.07 | 4,196.13 | 4,188.54 | 4,192.56 | 898,232.8K |
| 10:10 | 4,192.68 | 4,192.68 | 4,186.37 | 4,187.01 | 784,904.4K |
| 10:15 | 4,188.20 | 4,189.33 | 4,184.68 | 4,184.68 | 718,354.6K |
| 10:20 | 4,184.60 | 4,189.28 | 4,184.60 | 4,188.69 | 540,226.2K |
| 10:25 | 4,188.67 | 4,188.67 | 4,185.98 | 4,185.98 | 724,843.9K |
| 10:30 | 4,185.63 | 4,189.31 | 4,184.14 | 4,185.01 | 880,791.0K |
| 10:35 | 4,184.89 | 4,190.65 | 4,184.89 | 4,189.53 | 524,689.8K |
| 10:40 | 4,189.67 | 4,190.99 | 4,188.30 | 4,190.99 | 529,571.4K |
| 10:45 | 4,190.94 | 4,193.88 | 4,190.01 | 4,192.38 | 502,044.4K |
| 10:50 | 4,192.45 | 4,192.45 | 4,187.96 | 4,188.52 | 445,300.4K |
| 10:55 | 4,188.42 | 4,189.06 | 4,185.91 | 4,187.78 | 431,630.2K |
| 11:00 | 4,187.72 | 4,188.39 | 4,185.49 | 4,186.32 | 467,801.4K |
| 11:05 | 4,186.38 | 4,187.25 | 4,179.25 | 4,179.94 | 536,875.3K |
| 11:10 | 4,179.99 | 4,182.03 | 4,178.58 | 4,182.03 | 413,029.9K |
| 11:15 | 4,181.95 | 4,186.25 | 4,181.95 | 4,184.72 | 450,587.5K |
| 11:20 | 4,184.46 | 4,186.72 | 4,184.46 | 4,186.41 | 359,594.5K |
| 11:25 | 4,186.11 | 4,187.91 | 4,184.87 | 4,187.84 | 323,912.9K |
| 11:30 | 4,188.05 | 4,188.07 | 4,188.05 | 4,188.07 | 2,259.9K |
| 13:00 | 4,188.58 | 4,189.01 | 4,184.99 | 4,185.02 | 686,053.6K |
| 13:05 | 4,185.13 | 4,190.39 | 4,184.02 | 4,190.39 | 503,558.2K |
| 13:10 | 4,190.57 | 4,194.20 | 4,189.33 | 4,193.63 | 523,135.4K |
| 13:15 | 4,193.37 | 4,194.93 | 4,192.57 | 4,193.00 | 481,751.7K |
| 13:20 | 4,193.24 | 4,202.38 | 4,193.10 | 4,202.27 | 599,025.9K |
| 13:25 | 4,202.33 | 4,202.39 | 4,198.40 | 4,200.44 | 519,600.5K |
| 13:30 | 4,200.73 | 4,202.18 | 4,193.95 | 4,194.03 | 575,265.7K |
| 13:35 | 4,194.07 | 4,195.02 | 4,192.66 | 4,192.73 | 383,635.7K |
| 13:40 | 4,192.81 | 4,195.83 | 4,192.60 | 4,194.02 | 362,580.5K |
| 13:45 | 4,193.98 | 4,195.50 | 4,193.72 | 4,194.06 | 367,508.1K |
| 13:50 | 4,193.69 | 4,194.77 | 4,192.48 | 4,193.31 | 391,382.4K |
| 13:55 | 4,193.38 | 4,197.58 | 4,187.48 | 4,187.73 | 563,718.5K |
| 14:00 | 4,187.20 | 4,187.74 | 4,184.34 | 4,184.34 | 462,786.2K |
| 14:05 | 4,184.15 | 4,187.16 | 4,183.54 | 4,186.97 | 465,460.8K |
| 14:10 | 4,187.10 | 4,187.87 | 4,185.93 | 4,187.49 | 337,686.9K |
| 14:15 | 4,187.37 | 4,190.73 | 4,187.22 | 4,190.59 | 340,284.6K |
| 14:20 | 4,190.87 | 4,191.88 | 4,189.01 | 4,190.49 | 372,664.7K |
| 14:25 | 4,190.13 | 4,190.41 | 4,186.73 | 4,187.48 | 473,835.4K |
| 14:30 | 4,187.15 | 4,187.78 | 4,181.43 | 4,181.64 | 597,479.7K |
| 14:35 | 4,181.11 | 4,181.35 | 4,176.18 | 4,177.17 | 750,556.6K |
| 14:40 | 4,177.07 | 4,180.03 | 4,177.04 | 4,178.08 | 592,295.8K |
| 14:45 | 4,177.69 | 4,179.52 | 4,176.66 | 4,179.25 | 627,039.0K |
| 14:50 | 4,179.61 | 4,183.43 | 4,179.50 | 4,183.39 | 766,180.0K |
| 14:55 | 4,182.78 | 4,184.53 | 4,182.64 | 4,184.25 | 411,516.5K |
| 15:00 | 4,184.25 | 4,184.25 | 4,184.25 | 4,184.25 | 1,893.5K |
| 15:55 | 4,182.98 | 4,182.98 | 4,182.98 | 4,182.98 | 0.0K |