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 | 4,150.55 | 4,156.96 | 4,139.02 | 4,154.27 | 4,294,967.3K |
| 09:35 | 4,154.35 | 4,166.48 | 4,154.35 | 4,162.01 | 1,818,853.0K |
| 09:40 | 4,161.73 | 4,169.76 | 4,161.49 | 4,168.60 | 1,601,832.3K |
| 09:45 | 4,166.93 | 4,174.25 | 4,165.06 | 4,173.00 | 1,307,842.7K |
| 09:50 | 4,173.53 | 4,175.23 | 4,167.43 | 4,173.57 | 1,266,726.7K |
| 09:55 | 4,172.92 | 4,173.79 | 4,169.25 | 4,169.72 | 989,095.5K |
| 10:00 | 4,169.37 | 4,169.37 | 4,155.84 | 4,156.88 | 1,577,680.2K |
| 10:05 | 4,156.45 | 4,165.77 | 4,156.45 | 4,157.62 | 870,740.3K |
| 10:10 | 4,157.53 | 4,162.27 | 4,154.73 | 4,155.75 | 947,179.6K |
| 10:15 | 4,155.62 | 4,157.68 | 4,155.09 | 4,155.80 | 659,948.2K |
| 10:20 | 4,155.76 | 4,157.13 | 4,153.05 | 4,156.71 | 590,768.2K |
| 10:25 | 4,156.95 | 4,156.95 | 4,149.48 | 4,149.48 | 616,014.4K |
| 10:30 | 4,149.17 | 4,156.43 | 4,148.12 | 4,156.34 | 652,344.2K |
| 10:35 | 4,156.23 | 4,158.98 | 4,154.06 | 4,157.26 | 424,925.3K |
| 10:40 | 4,157.41 | 4,157.41 | 4,152.26 | 4,154.72 | 424,518.1K |
| 10:45 | 4,154.40 | 4,160.28 | 4,154.40 | 4,159.71 | 474,769.5K |
| 10:50 | 4,159.69 | 4,161.29 | 4,158.44 | 4,160.23 | 406,629.6K |
| 10:55 | 4,160.55 | 4,160.60 | 4,156.95 | 4,157.96 | 388,420.0K |
| 11:00 | 4,157.73 | 4,159.21 | 4,153.39 | 4,154.02 | 398,317.1K |
| 11:05 | 4,153.96 | 4,159.79 | 4,153.88 | 4,155.97 | 373,452.2K |
| 11:10 | 4,155.84 | 4,157.24 | 4,155.10 | 4,155.10 | 316,602.2K |
| 11:15 | 4,155.13 | 4,157.02 | 4,152.70 | 4,156.75 | 370,801.3K |
| 11:20 | 4,156.92 | 4,160.83 | 4,154.81 | 4,155.34 | 377,295.6K |
| 11:25 | 4,155.45 | 4,157.25 | 4,155.00 | 4,156.87 | 315,117.9K |
| 11:30 | 4,156.47 | 4,156.47 | 4,156.47 | 4,156.47 | 2,496.0K |
| 13:00 | 4,156.94 | 4,161.09 | 4,154.96 | 4,154.96 | 846,095.8K |
| 13:05 | 4,154.84 | 4,173.29 | 4,154.03 | 4,173.29 | 947,220.4K |
| 13:10 | 4,174.54 | 4,178.94 | 4,170.77 | 4,176.71 | 901,422.9K |
| 13:15 | 4,176.37 | 4,176.72 | 4,170.65 | 4,172.23 | 560,750.5K |
| 13:20 | 4,172.47 | 4,179.95 | 4,171.94 | 4,179.34 | 550,669.7K |
| 13:25 | 4,179.52 | 4,181.43 | 4,176.40 | 4,181.43 | 533,465.8K |
| 13:30 | 4,181.71 | 4,182.74 | 4,176.74 | 4,181.15 | 574,600.6K |
| 13:35 | 4,181.17 | 4,185.96 | 4,181.14 | 4,185.96 | 561,689.5K |
| 13:40 | 4,187.57 | 4,190.12 | 4,180.66 | 4,181.17 | 841,667.2K |
| 13:45 | 4,180.88 | 4,182.83 | 4,178.43 | 4,178.43 | 493,446.8K |
| 13:50 | 4,178.23 | 4,184.27 | 4,177.88 | 4,183.72 | 622,724.2K |
| 13:55 | 4,183.50 | 4,185.11 | 4,179.07 | 4,179.07 | 498,361.6K |
| 14:00 | 4,178.89 | 4,178.97 | 4,174.48 | 4,174.86 | 528,543.2K |
| 14:05 | 4,175.04 | 4,178.09 | 4,174.60 | 4,177.70 | 397,493.3K |
| 14:10 | 4,177.22 | 4,180.89 | 4,175.50 | 4,179.20 | 464,069.3K |
| 14:15 | 4,179.07 | 4,182.75 | 4,178.81 | 4,180.64 | 401,682.4K |
| 14:20 | 4,180.85 | 4,190.86 | 4,180.85 | 4,190.62 | 705,363.9K |
| 14:25 | 4,191.22 | 4,191.61 | 4,187.09 | 4,187.55 | 548,903.2K |
| 14:30 | 4,187.24 | 4,190.23 | 4,182.22 | 4,182.22 | 639,796.9K |
| 14:35 | 4,182.35 | 4,184.13 | 4,181.10 | 4,181.10 | 497,198.8K |
| 14:40 | 4,181.01 | 4,182.57 | 4,179.78 | 4,180.28 | 644,715.2K |
| 14:45 | 4,180.40 | 4,182.12 | 4,178.24 | 4,182.04 | 734,755.9K |
| 14:50 | 4,181.12 | 4,182.90 | 4,180.50 | 4,182.54 | 838,855.7K |
| 14:55 | 4,182.26 | 4,184.16 | 4,181.61 | 4,184.16 | 475,041.1K |
| 15:00 | 4,184.16 | 4,184.16 | 4,184.16 | 4,184.16 | 384.0K |
| 15:55 | 4,183.62 | 4,183.62 | 4,183.62 | 4,183.62 | 0.0K |