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 | 4,173.97 | 4,186.42 | 4,173.97 | 4,184.71 | 3,138,728.5K |
| 09:35 | 4,184.57 | 4,188.44 | 4,181.71 | 4,185.22 | 2,011,424.2K |
| 09:40 | 4,183.11 | 4,188.39 | 4,179.73 | 4,187.31 | 1,913,915.6K |
| 09:45 | 4,186.60 | 4,200.61 | 4,186.60 | 4,197.14 | 1,631,875.9K |
| 09:50 | 4,197.26 | 4,198.38 | 4,192.76 | 4,195.72 | 1,243,226.3K |
| 09:55 | 4,197.32 | 4,198.42 | 4,187.24 | 4,187.24 | 1,136,658.4K |
| 10:00 | 4,187.34 | 4,187.34 | 4,174.64 | 4,176.83 | 1,514,641.1K |
| 10:05 | 4,176.51 | 4,186.82 | 4,174.69 | 4,182.89 | 1,096,746.2K |
| 10:10 | 4,183.26 | 4,185.08 | 4,177.43 | 4,177.62 | 925,328.0K |
| 10:15 | 4,177.38 | 4,183.36 | 4,176.35 | 4,179.65 | 948,597.0K |
| 10:20 | 4,179.98 | 4,179.98 | 4,174.88 | 4,175.57 | 695,485.9K |
| 10:25 | 4,175.40 | 4,183.09 | 4,174.53 | 4,183.09 | 615,126.7K |
| 10:30 | 4,183.41 | 4,186.96 | 4,183.05 | 4,185.46 | 650,645.8K |
| 10:35 | 4,185.20 | 4,185.20 | 4,180.43 | 4,181.83 | 492,913.5K |
| 10:40 | 4,181.98 | 4,192.63 | 4,181.98 | 4,192.53 | 731,921.6K |
| 10:45 | 4,192.80 | 4,196.41 | 4,188.73 | 4,188.73 | 683,523.2K |
| 10:50 | 4,188.60 | 4,194.53 | 4,186.60 | 4,192.82 | 599,924.4K |
| 10:55 | 4,192.90 | 4,195.86 | 4,192.29 | 4,192.82 | 491,001.4K |
| 11:00 | 4,192.93 | 4,194.36 | 4,191.45 | 4,194.09 | 458,643.5K |
| 11:05 | 4,193.97 | 4,198.34 | 4,193.84 | 4,195.70 | 480,998.2K |
| 11:10 | 4,195.97 | 4,196.79 | 4,188.66 | 4,188.66 | 484,129.9K |
| 11:15 | 4,188.37 | 4,188.88 | 4,184.20 | 4,188.88 | 586,068.4K |
| 11:20 | 4,189.07 | 4,189.07 | 4,183.07 | 4,184.24 | 486,119.9K |
| 11:25 | 4,185.23 | 4,186.04 | 4,180.91 | 4,185.55 | 566,065.1K |
| 11:30 | 4,185.63 | 4,185.71 | 4,185.63 | 4,185.71 | 5,513.1K |
| 13:00 | 4,185.74 | 4,189.90 | 4,184.87 | 4,186.88 | 754,640.7K |
| 13:05 | 4,186.86 | 4,187.16 | 4,183.65 | 4,184.04 | 518,761.0K |
| 13:10 | 4,183.79 | 4,184.13 | 4,177.33 | 4,177.74 | 612,426.3K |
| 13:15 | 4,177.28 | 4,180.63 | 4,175.06 | 4,180.42 | 558,023.5K |
| 13:20 | 4,180.99 | 4,182.81 | 4,179.80 | 4,180.45 | 403,100.3K |
| 13:25 | 4,180.61 | 4,185.10 | 4,178.12 | 4,185.10 | 460,005.7K |
| 13:30 | 4,185.22 | 4,194.42 | 4,184.78 | 4,192.38 | 585,803.8K |
| 13:35 | 4,191.31 | 4,191.41 | 4,182.76 | 4,182.76 | 448,750.9K |
| 13:40 | 4,182.84 | 4,182.93 | 4,180.68 | 4,182.35 | 397,127.0K |
| 13:45 | 4,182.31 | 4,182.45 | 4,177.33 | 4,178.94 | 439,160.7K |
| 13:50 | 4,179.80 | 4,181.11 | 4,176.71 | 4,176.97 | 478,658.0K |
| 13:55 | 4,177.05 | 4,177.96 | 4,172.37 | 4,173.10 | 655,383.7K |
| 14:00 | 4,172.89 | 4,172.89 | 4,166.78 | 4,166.78 | 729,392.4K |
| 14:05 | 4,166.69 | 4,168.41 | 4,162.31 | 4,162.31 | 717,584.5K |
| 14:10 | 4,162.17 | 4,163.82 | 4,158.47 | 4,163.40 | 659,696.9K |
| 14:15 | 4,163.12 | 4,165.72 | 4,153.53 | 4,155.57 | 775,134.0K |
| 14:20 | 4,155.16 | 4,161.52 | 4,153.70 | 4,161.52 | 607,228.9K |
| 14:25 | 4,161.37 | 4,163.66 | 4,157.87 | 4,163.62 | 446,179.9K |
| 14:30 | 4,163.05 | 4,168.49 | 4,161.42 | 4,163.63 | 611,219.8K |
| 14:35 | 4,163.25 | 4,164.19 | 4,157.90 | 4,158.21 | 496,758.1K |
| 14:40 | 4,157.40 | 4,162.94 | 4,155.91 | 4,162.35 | 674,021.8K |
| 14:45 | 4,161.83 | 4,163.96 | 4,159.44 | 4,159.49 | 641,390.2K |
| 14:50 | 4,159.86 | 4,160.51 | 4,156.47 | 4,158.03 | 975,612.8K |
| 14:55 | 4,157.34 | 4,158.54 | 4,156.95 | 4,157.86 | 491,945.6K |
| 15:00 | 4,157.86 | 4,157.86 | 4,157.86 | 4,157.86 | 19.9K |
| 15:55 | 4,156.78 | 4,156.78 | 4,156.78 | 4,156.78 | 386,235.9K |