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 | 4,162.81 | 4,171.72 | 4,162.81 | 4,168.45 | 2,595,766.3K |
| 09:35 | 4,168.38 | 4,180.19 | 4,168.38 | 4,179.94 | 1,556,901.0K |
| 09:40 | 4,179.69 | 4,180.86 | 4,173.68 | 4,175.20 | 1,584,710.6K |
| 09:45 | 4,176.38 | 4,181.03 | 4,175.29 | 4,178.58 | 1,667,595.4K |
| 09:50 | 4,178.44 | 4,185.58 | 4,173.02 | 4,184.96 | 1,341,816.8K |
| 09:55 | 4,183.93 | 4,187.66 | 4,183.01 | 4,186.60 | 1,022,416.9K |
| 10:00 | 4,186.96 | 4,191.21 | 4,186.21 | 4,186.21 | 1,032,987.9K |
| 10:05 | 4,186.38 | 4,192.70 | 4,186.38 | 4,186.56 | 817,747.0K |
| 10:10 | 4,186.29 | 4,186.91 | 4,182.70 | 4,185.90 | 799,667.7K |
| 10:15 | 4,185.82 | 4,192.33 | 4,185.81 | 4,191.33 | 727,296.2K |
| 10:20 | 4,191.88 | 4,196.74 | 4,188.36 | 4,188.93 | 808,270.9K |
| 10:25 | 4,189.01 | 4,197.08 | 4,189.01 | 4,192.53 | 749,299.1K |
| 10:30 | 4,192.25 | 4,194.58 | 4,183.97 | 4,184.50 | 739,736.2K |
| 10:35 | 4,183.49 | 4,187.12 | 4,179.92 | 4,183.07 | 728,544.6K |
| 10:40 | 4,184.05 | 4,187.26 | 4,177.64 | 4,177.89 | 708,907.6K |
| 10:45 | 4,177.15 | 4,178.56 | 4,174.24 | 4,175.54 | 757,684.2K |
| 10:50 | 4,175.39 | 4,180.78 | 4,175.07 | 4,180.78 | 521,329.3K |
| 10:55 | 4,180.68 | 4,182.50 | 4,179.64 | 4,181.25 | 369,899.7K |
| 11:00 | 4,180.41 | 4,192.13 | 4,180.41 | 4,190.92 | 505,797.2K |
| 11:05 | 4,191.16 | 4,191.26 | 4,185.82 | 4,190.82 | 439,239.6K |
| 11:10 | 4,190.84 | 4,193.54 | 4,188.37 | 4,190.78 | 395,725.1K |
| 11:15 | 4,190.36 | 4,194.41 | 4,189.58 | 4,191.10 | 384,367.8K |
| 11:20 | 4,190.86 | 4,194.22 | 4,189.40 | 4,191.25 | 401,373.6K |
| 11:25 | 4,191.21 | 4,191.21 | 4,187.91 | 4,188.17 | 352,300.2K |
| 11:30 | 4,188.03 | 4,188.03 | 4,188.03 | 4,188.03 | 2,348.7K |
| 13:00 | 4,188.16 | 4,188.39 | 4,179.44 | 4,179.81 | 612,561.7K |
| 13:05 | 4,179.86 | 4,181.01 | 4,178.67 | 4,179.35 | 351,137.7K |
| 13:10 | 4,179.24 | 4,187.68 | 4,177.78 | 4,187.63 | 534,085.5K |
| 13:15 | 4,188.50 | 4,192.30 | 4,187.78 | 4,191.64 | 551,009.1K |
| 13:20 | 4,191.88 | 4,196.54 | 4,191.88 | 4,195.41 | 490,143.2K |
| 13:25 | 4,195.44 | 4,198.95 | 4,192.67 | 4,193.43 | 515,496.8K |
| 13:30 | 4,193.26 | 4,194.48 | 4,191.38 | 4,192.11 | 360,168.5K |
| 13:35 | 4,192.13 | 4,193.90 | 4,190.59 | 4,193.90 | 350,963.1K |
| 13:40 | 4,193.53 | 4,195.83 | 4,193.09 | 4,193.97 | 368,935.6K |
| 13:45 | 4,194.20 | 4,197.82 | 4,194.20 | 4,197.77 | 408,243.4K |
| 13:50 | 4,197.76 | 4,197.76 | 4,192.10 | 4,195.23 | 446,157.8K |
| 13:55 | 4,194.85 | 4,195.64 | 4,193.37 | 4,195.64 | 327,530.9K |
| 14:00 | 4,195.44 | 4,195.44 | 4,187.86 | 4,191.60 | 470,301.5K |
| 14:05 | 4,191.67 | 4,191.91 | 4,189.29 | 4,191.50 | 310,902.2K |
| 14:10 | 4,191.26 | 4,191.64 | 4,188.12 | 4,188.43 | 329,074.5K |
| 14:15 | 4,188.39 | 4,190.75 | 4,188.33 | 4,189.31 | 327,311.1K |
| 14:20 | 4,189.35 | 4,195.36 | 4,188.94 | 4,195.05 | 442,565.3K |
| 14:25 | 4,194.82 | 4,197.07 | 4,193.04 | 4,197.07 | 405,438.0K |
| 14:30 | 4,196.64 | 4,201.09 | 4,196.33 | 4,198.84 | 579,061.3K |
| 14:35 | 4,199.06 | 4,204.39 | 4,199.06 | 4,203.65 | 626,902.4K |
| 14:40 | 4,203.05 | 4,208.81 | 4,202.87 | 4,208.74 | 774,655.8K |
| 14:45 | 4,209.34 | 4,211.76 | 4,208.88 | 4,211.23 | 904,040.9K |
| 14:50 | 4,210.24 | 4,210.24 | 4,207.70 | 4,209.32 | 936,330.7K |
| 14:55 | 4,209.25 | 4,210.44 | 4,208.59 | 4,210.12 | 504,396.0K |
| 15:00 | 4,210.12 | 4,210.12 | 4,210.12 | 4,210.12 | 2,525.4K |
| 15:55 | 4,210.77 | 4,210.77 | 4,210.77 | 4,210.77 | 429,769.6K |