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 | 4,177.97 | 4,182.34 | 4,175.70 | 4,177.28 | 2,821,881.6K |
| 09:35 | 4,177.56 | 4,178.16 | 4,171.40 | 4,177.05 | 1,622,896.2K |
| 09:40 | 4,177.01 | 4,177.09 | 4,171.97 | 4,174.05 | 1,267,916.0K |
| 09:45 | 4,174.18 | 4,180.78 | 4,171.18 | 4,178.67 | 1,136,724.4K |
| 09:50 | 4,179.15 | 4,187.54 | 4,178.68 | 4,185.71 | 1,016,629.5K |
| 09:55 | 4,185.77 | 4,187.12 | 4,182.03 | 4,182.70 | 1,096,472.1K |
| 10:00 | 4,183.41 | 4,188.72 | 4,181.03 | 4,188.62 | 1,080,393.1K |
| 10:05 | 4,188.80 | 4,190.36 | 4,182.02 | 4,182.02 | 910,034.8K |
| 10:10 | 4,182.04 | 4,182.62 | 4,178.98 | 4,180.68 | 771,081.6K |
| 10:15 | 4,180.80 | 4,181.07 | 4,176.63 | 4,177.36 | 718,186.2K |
| 10:20 | 4,177.24 | 4,180.00 | 4,175.58 | 4,178.74 | 633,357.4K |
| 10:25 | 4,178.79 | 4,180.03 | 4,175.72 | 4,177.86 | 558,619.4K |
| 10:30 | 4,178.15 | 4,180.23 | 4,177.21 | 4,178.72 | 556,108.2K |
| 10:35 | 4,179.00 | 4,182.79 | 4,178.87 | 4,180.99 | 584,994.5K |
| 10:40 | 4,181.35 | 4,185.40 | 4,181.35 | 4,182.98 | 448,813.7K |
| 10:45 | 4,183.01 | 4,185.26 | 4,178.78 | 4,182.38 | 607,496.5K |
| 10:50 | 4,182.91 | 4,189.01 | 4,182.75 | 4,187.80 | 583,258.0K |
| 10:55 | 4,187.57 | 4,189.44 | 4,185.71 | 4,189.32 | 434,851.1K |
| 11:00 | 4,189.38 | 4,193.16 | 4,189.22 | 4,190.19 | 591,245.4K |
| 11:05 | 4,190.20 | 4,192.90 | 4,188.24 | 4,192.67 | 463,089.4K |
| 11:10 | 4,192.85 | 4,193.52 | 4,188.95 | 4,192.27 | 498,863.9K |
| 11:15 | 4,192.54 | 4,192.54 | 4,187.99 | 4,188.27 | 512,070.3K |
| 11:20 | 4,188.45 | 4,191.78 | 4,187.82 | 4,191.35 | 469,274.4K |
| 11:25 | 4,191.19 | 4,197.67 | 4,190.92 | 4,197.67 | 575,803.7K |
| 11:30 | 4,197.50 | 4,197.50 | 4,197.48 | 4,197.48 | 12,055.5K |
| 13:00 | 4,197.47 | 4,200.40 | 4,191.40 | 4,198.61 | 1,357,640.5K |
| 13:05 | 4,198.74 | 4,199.25 | 4,191.13 | 4,191.25 | 663,525.6K |
| 13:10 | 4,191.04 | 4,191.63 | 4,188.21 | 4,189.71 | 591,899.6K |
| 13:15 | 4,189.57 | 4,190.64 | 4,187.77 | 4,190.17 | 584,521.1K |
| 13:20 | 4,190.25 | 4,191.76 | 4,188.05 | 4,188.05 | 524,883.2K |
| 13:25 | 4,187.97 | 4,188.07 | 4,181.80 | 4,181.80 | 699,125.3K |
| 13:30 | 4,181.78 | 4,184.19 | 4,180.35 | 4,182.45 | 528,867.1K |
| 13:35 | 4,182.18 | 4,182.51 | 4,178.09 | 4,181.41 | 593,178.3K |
| 13:40 | 4,181.36 | 4,181.76 | 4,178.61 | 4,181.64 | 450,254.7K |
| 13:45 | 4,182.22 | 4,182.81 | 4,181.55 | 4,181.74 | 405,681.5K |
| 13:50 | 4,181.58 | 4,181.67 | 4,175.59 | 4,175.94 | 549,375.5K |
| 13:55 | 4,175.65 | 4,177.39 | 4,174.40 | 4,176.64 | 507,989.3K |
| 14:00 | 4,176.42 | 4,176.42 | 4,168.40 | 4,168.61 | 709,365.7K |
| 14:05 | 4,168.10 | 4,173.06 | 4,168.10 | 4,170.10 | 517,794.7K |
| 14:10 | 4,169.49 | 4,170.26 | 4,166.69 | 4,168.78 | 524,148.3K |
| 14:15 | 4,168.82 | 4,172.42 | 4,168.82 | 4,171.46 | 406,175.1K |
| 14:20 | 4,171.34 | 4,172.36 | 4,167.76 | 4,167.87 | 429,418.0K |
| 14:25 | 4,167.73 | 4,170.18 | 4,165.78 | 4,170.18 | 522,768.1K |
| 14:30 | 4,169.83 | 4,171.64 | 4,168.31 | 4,170.92 | 495,575.7K |
| 14:35 | 4,170.88 | 4,172.74 | 4,170.43 | 4,172.74 | 517,447.1K |
| 14:40 | 4,172.81 | 4,177.77 | 4,172.42 | 4,176.34 | 755,882.9K |
| 14:45 | 4,176.20 | 4,176.20 | 4,173.42 | 4,173.62 | 709,529.0K |
| 14:50 | 4,173.58 | 4,174.19 | 4,172.25 | 4,173.55 | 920,475.9K |
| 14:55 | 4,173.85 | 4,174.71 | 4,172.96 | 4,174.71 | 475,548.0K |
| 15:00 | 4,174.71 | 4,174.71 | 4,174.71 | 4,174.71 | 11,673.3K |
| 15:55 | 4,172.04 | 4,172.04 | 4,172.04 | 4,172.04 | 0.0K |