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 | 4,199.06 | 4,199.36 | 4,190.23 | 4,195.34 | 2,491,790.9K |
| 09:35 | 4,195.58 | 4,202.88 | 4,195.47 | 4,202.29 | 1,372,300.6K |
| 09:40 | 4,202.48 | 4,208.50 | 4,201.25 | 4,203.17 | 1,168,386.4K |
| 09:45 | 4,202.91 | 4,208.54 | 4,202.91 | 4,205.38 | 1,106,193.6K |
| 09:50 | 4,206.14 | 4,208.18 | 4,199.88 | 4,204.69 | 1,166,490.0K |
| 09:55 | 4,204.48 | 4,205.06 | 4,200.20 | 4,200.20 | 1,091,500.1K |
| 10:00 | 4,199.74 | 4,205.95 | 4,199.45 | 4,205.88 | 831,780.3K |
| 10:05 | 4,205.67 | 4,206.83 | 4,201.84 | 4,201.84 | 674,642.4K |
| 10:10 | 4,201.90 | 4,203.31 | 4,200.11 | 4,201.54 | 610,440.8K |
| 10:15 | 4,201.21 | 4,208.35 | 4,200.93 | 4,208.34 | 583,370.5K |
| 10:20 | 4,208.23 | 4,209.99 | 4,207.77 | 4,209.99 | 567,392.1K |
| 10:25 | 4,209.75 | 4,209.75 | 4,206.11 | 4,208.07 | 547,941.6K |
| 10:30 | 4,208.51 | 4,208.75 | 4,205.37 | 4,207.52 | 527,740.4K |
| 10:35 | 4,207.46 | 4,210.09 | 4,207.16 | 4,207.54 | 458,132.1K |
| 10:40 | 4,207.51 | 4,207.78 | 4,204.95 | 4,206.63 | 520,280.2K |
| 10:45 | 4,206.43 | 4,207.36 | 4,203.92 | 4,204.74 | 467,964.4K |
| 10:50 | 4,204.91 | 4,207.74 | 4,204.81 | 4,206.28 | 386,687.5K |
| 10:55 | 4,205.82 | 4,212.31 | 4,205.08 | 4,212.31 | 454,315.1K |
| 11:00 | 4,212.38 | 4,213.83 | 4,210.03 | 4,213.53 | 479,649.1K |
| 11:05 | 4,213.57 | 4,214.24 | 4,210.37 | 4,212.28 | 451,677.3K |
| 11:10 | 4,212.42 | 4,213.06 | 4,208.34 | 4,208.80 | 502,153.0K |
| 11:15 | 4,208.46 | 4,212.33 | 4,208.13 | 4,212.04 | 492,001.2K |
| 11:20 | 4,211.67 | 4,213.05 | 4,211.20 | 4,212.30 | 462,967.3K |
| 11:25 | 4,212.34 | 4,214.52 | 4,212.26 | 4,212.46 | 453,452.3K |
| 11:30 | 4,212.33 | 4,212.33 | 4,212.33 | 4,212.33 | 11,480.4K |
| 13:00 | 4,212.38 | 4,215.21 | 4,210.39 | 4,215.06 | 827,207.5K |
| 13:05 | 4,215.17 | 4,215.20 | 4,211.10 | 4,212.97 | 573,621.6K |
| 13:10 | 4,212.36 | 4,213.86 | 4,211.77 | 4,212.00 | 499,412.3K |
| 13:15 | 4,211.59 | 4,214.76 | 4,211.39 | 4,212.97 | 485,767.7K |
| 13:20 | 4,213.18 | 4,214.20 | 4,209.45 | 4,209.45 | 562,338.8K |
| 13:25 | 4,208.92 | 4,210.51 | 4,207.52 | 4,207.73 | 515,050.1K |
| 13:30 | 4,207.53 | 4,209.70 | 4,206.42 | 4,209.09 | 469,834.0K |
| 13:35 | 4,209.05 | 4,211.22 | 4,208.46 | 4,210.24 | 386,872.6K |
| 13:40 | 4,210.36 | 4,210.47 | 4,208.00 | 4,208.55 | 448,340.4K |
| 13:45 | 4,208.59 | 4,211.92 | 4,208.57 | 4,210.66 | 439,109.3K |
| 13:50 | 4,210.95 | 4,211.42 | 4,208.67 | 4,208.67 | 401,746.6K |
| 13:55 | 4,208.11 | 4,208.47 | 4,202.73 | 4,205.80 | 687,895.5K |
| 14:00 | 4,205.71 | 4,206.04 | 4,202.82 | 4,202.82 | 446,084.6K |
| 14:05 | 4,203.12 | 4,206.75 | 4,203.12 | 4,206.58 | 408,469.4K |
| 14:10 | 4,206.40 | 4,209.02 | 4,206.40 | 4,208.14 | 407,264.8K |
| 14:15 | 4,208.24 | 4,211.49 | 4,207.29 | 4,211.40 | 386,677.7K |
| 14:20 | 4,211.56 | 4,212.69 | 4,210.98 | 4,212.49 | 374,240.9K |
| 14:25 | 4,212.10 | 4,212.19 | 4,210.77 | 4,212.17 | 394,369.1K |
| 14:30 | 4,212.15 | 4,213.51 | 4,211.87 | 4,213.49 | 455,886.2K |
| 14:35 | 4,213.50 | 4,214.16 | 4,210.43 | 4,210.56 | 550,015.7K |
| 14:40 | 4,210.53 | 4,210.53 | 4,207.28 | 4,209.79 | 611,490.7K |
| 14:45 | 4,209.99 | 4,209.99 | 4,208.26 | 4,209.42 | 658,259.0K |
| 14:50 | 4,209.01 | 4,210.62 | 4,208.65 | 4,210.41 | 824,917.3K |
| 14:55 | 4,210.51 | 4,212.18 | 4,210.26 | 4,212.18 | 459,967.1K |
| 15:00 | 4,212.18 | 4,212.18 | 4,212.18 | 4,212.18 | 2,410.4K |
| 15:55 | 4,211.21 | 4,211.21 | 4,211.21 | 4,211.21 | 0.0K |