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 | 4,211.60 | 4,212.63 | 4,204.63 | 4,209.60 | 3,233,556.9K |
| 09:35 | 4,208.98 | 4,208.98 | 4,203.67 | 4,204.30 | 1,670,832.7K |
| 09:40 | 4,204.30 | 4,204.30 | 4,201.93 | 4,202.67 | 1,388,976.5K |
| 09:45 | 4,201.53 | 4,210.96 | 4,201.53 | 4,209.00 | 1,265,483.6K |
| 09:50 | 4,209.57 | 4,213.24 | 4,205.93 | 4,206.50 | 1,204,079.2K |
| 09:55 | 4,206.39 | 4,208.72 | 4,204.52 | 4,205.92 | 1,198,105.7K |
| 10:00 | 4,205.68 | 4,208.85 | 4,205.58 | 4,207.33 | 1,141,157.2K |
| 10:05 | 4,207.44 | 4,207.44 | 4,203.38 | 4,203.53 | 1,056,653.8K |
| 10:10 | 4,203.33 | 4,206.59 | 4,201.78 | 4,204.94 | 845,913.2K |
| 10:15 | 4,205.03 | 4,206.63 | 4,204.61 | 4,206.47 | 629,069.4K |
| 10:20 | 4,206.36 | 4,209.32 | 4,205.82 | 4,208.63 | 718,408.5K |
| 10:25 | 4,209.20 | 4,211.73 | 4,209.04 | 4,209.78 | 632,276.9K |
| 10:30 | 4,209.69 | 4,210.03 | 4,207.60 | 4,208.67 | 688,181.4K |
| 10:35 | 4,208.48 | 4,208.50 | 4,205.92 | 4,206.14 | 534,946.8K |
| 10:40 | 4,206.23 | 4,210.11 | 4,206.23 | 4,209.71 | 482,548.6K |
| 10:45 | 4,209.55 | 4,213.55 | 4,207.49 | 4,213.15 | 617,408.1K |
| 10:50 | 4,212.68 | 4,214.48 | 4,210.82 | 4,213.64 | 599,060.7K |
| 10:55 | 4,213.71 | 4,213.71 | 4,210.50 | 4,210.80 | 482,416.9K |
| 11:00 | 4,210.73 | 4,212.58 | 4,210.54 | 4,212.49 | 357,990.3K |
| 11:05 | 4,212.53 | 4,222.93 | 4,212.53 | 4,222.43 | 661,477.7K |
| 11:10 | 4,222.94 | 4,236.17 | 4,222.94 | 4,236.17 | 1,048,805.6K |
| 11:15 | 4,236.26 | 4,236.88 | 4,227.50 | 4,230.28 | 830,945.1K |
| 11:20 | 4,229.13 | 4,229.54 | 4,222.80 | 4,228.95 | 520,630.6K |
| 11:25 | 4,228.60 | 4,228.82 | 4,223.35 | 4,223.79 | 438,452.9K |
| 11:30 | 4,223.76 | 4,223.76 | 4,223.76 | 4,223.76 | 3,448.3K |
| 13:00 | 4,224.12 | 4,226.23 | 4,221.21 | 4,224.66 | 813,876.4K |
| 13:05 | 4,224.52 | 4,224.52 | 4,220.94 | 4,222.05 | 593,376.5K |
| 13:10 | 4,221.88 | 4,223.03 | 4,219.78 | 4,223.03 | 501,053.0K |
| 13:15 | 4,222.79 | 4,223.79 | 4,221.25 | 4,223.79 | 453,574.8K |
| 13:20 | 4,223.48 | 4,225.36 | 4,223.28 | 4,223.32 | 428,693.7K |
| 13:25 | 4,223.62 | 4,226.82 | 4,223.62 | 4,225.43 | 398,851.3K |
| 13:30 | 4,225.18 | 4,225.52 | 4,224.31 | 4,224.43 | 408,572.4K |
| 13:35 | 4,225.22 | 4,225.87 | 4,223.14 | 4,223.83 | 421,403.3K |
| 13:40 | 4,223.76 | 4,223.76 | 4,218.09 | 4,221.36 | 605,058.2K |
| 13:45 | 4,221.38 | 4,221.42 | 4,215.35 | 4,216.16 | 514,064.4K |
| 13:50 | 4,215.76 | 4,220.65 | 4,215.75 | 4,220.15 | 437,496.1K |
| 13:55 | 4,220.50 | 4,220.50 | 4,216.97 | 4,217.48 | 384,211.4K |
| 14:00 | 4,216.97 | 4,216.97 | 4,209.71 | 4,214.27 | 742,651.8K |
| 14:05 | 4,214.17 | 4,215.53 | 4,209.45 | 4,210.69 | 630,728.8K |
| 14:10 | 4,209.93 | 4,209.93 | 4,201.19 | 4,201.23 | 897,447.9K |
| 14:15 | 4,200.68 | 4,206.57 | 4,200.53 | 4,206.55 | 586,326.7K |
| 14:20 | 4,206.64 | 4,208.19 | 4,205.27 | 4,205.86 | 498,950.5K |
| 14:25 | 4,205.37 | 4,206.86 | 4,203.88 | 4,206.86 | 468,376.2K |
| 14:30 | 4,206.68 | 4,211.34 | 4,206.68 | 4,209.91 | 577,350.3K |
| 14:35 | 4,210.35 | 4,215.21 | 4,210.35 | 4,214.11 | 529,266.8K |
| 14:40 | 4,214.02 | 4,217.44 | 4,213.32 | 4,214.57 | 607,975.6K |
| 14:45 | 4,214.90 | 4,214.90 | 4,210.67 | 4,213.06 | 677,046.6K |
| 14:50 | 4,212.76 | 4,212.76 | 4,208.30 | 4,209.02 | 854,469.6K |
| 14:55 | 4,209.09 | 4,210.36 | 4,208.62 | 4,210.36 | 461,348.6K |
| 15:00 | 4,210.36 | 4,210.36 | 4,210.36 | 4,210.36 | 591.9K |
| 15:55 | 4,209.94 | 4,209.94 | 4,209.94 | 4,209.94 | 0.0K |