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 | 4,038.67 | 4,041.20 | 4,028.50 | 4,031.42 | 4,035,772.9K |
| 09:35 | 4,031.65 | 4,063.72 | 4,029.66 | 4,060.29 | 2,979,306.7K |
| 09:40 | 4,060.53 | 4,071.25 | 4,060.53 | 4,065.37 | 2,594,515.9K |
| 09:45 | 4,064.88 | 4,069.13 | 4,056.49 | 4,064.00 | 1,748,621.5K |
| 09:50 | 4,064.34 | 4,065.45 | 4,054.43 | 4,058.44 | 1,395,110.4K |
| 09:55 | 4,058.75 | 4,060.05 | 4,047.19 | 4,048.85 | 1,081,061.3K |
| 10:00 | 4,048.70 | 4,053.72 | 4,039.77 | 4,039.93 | 1,126,693.3K |
| 10:05 | 4,039.66 | 4,042.20 | 4,036.02 | 4,039.37 | 910,990.0K |
| 10:10 | 4,039.01 | 4,041.89 | 4,038.38 | 4,039.20 | 797,236.2K |
| 10:15 | 4,038.96 | 4,040.23 | 4,034.95 | 4,040.23 | 746,961.7K |
| 10:20 | 4,040.32 | 4,046.56 | 4,039.02 | 4,042.31 | 689,883.9K |
| 10:25 | 4,042.36 | 4,046.84 | 4,042.36 | 4,046.30 | 497,536.4K |
| 10:30 | 4,046.34 | 4,048.99 | 4,042.62 | 4,043.77 | 449,860.0K |
| 10:35 | 4,044.05 | 4,048.35 | 4,044.05 | 4,048.35 | 431,419.7K |
| 10:40 | 4,048.48 | 4,050.35 | 4,048.13 | 4,050.11 | 453,287.0K |
| 10:45 | 4,049.94 | 4,051.11 | 4,045.01 | 4,046.06 | 495,980.1K |
| 10:50 | 4,046.07 | 4,047.30 | 4,041.70 | 4,044.87 | 537,124.1K |
| 10:55 | 4,044.76 | 4,047.54 | 4,041.71 | 4,042.75 | 397,077.7K |
| 11:00 | 4,042.86 | 4,044.32 | 4,041.72 | 4,043.19 | 445,874.0K |
| 11:05 | 4,043.26 | 4,043.31 | 4,039.59 | 4,040.64 | 370,945.7K |
| 11:10 | 4,040.73 | 4,041.19 | 4,027.42 | 4,028.03 | 599,163.1K |
| 11:15 | 4,028.16 | 4,028.16 | 4,023.74 | 4,024.40 | 508,529.5K |
| 11:20 | 4,024.36 | 4,026.92 | 4,022.13 | 4,024.65 | 369,834.1K |
| 11:25 | 4,024.12 | 4,031.35 | 4,023.53 | 4,031.10 | 302,524.1K |
| 11:30 | 4,031.16 | 4,031.28 | 4,031.16 | 4,031.28 | 2,269.1K |
| 13:00 | 4,031.28 | 4,042.43 | 4,030.08 | 4,041.03 | 666,487.6K |
| 13:05 | 4,041.45 | 4,049.30 | 4,039.89 | 4,048.24 | 547,437.0K |
| 13:10 | 4,048.23 | 4,048.28 | 4,041.80 | 4,042.15 | 517,399.6K |
| 13:15 | 4,042.99 | 4,044.34 | 4,040.28 | 4,040.28 | 384,951.8K |
| 13:20 | 4,040.17 | 4,040.17 | 4,032.62 | 4,032.62 | 414,465.3K |
| 13:25 | 4,032.57 | 4,032.57 | 4,021.73 | 4,021.73 | 546,355.6K |
| 13:30 | 4,021.57 | 4,021.57 | 4,018.32 | 4,018.57 | 593,256.5K |
| 13:35 | 4,018.99 | 4,019.69 | 4,015.78 | 4,019.69 | 427,666.9K |
| 13:40 | 4,019.71 | 4,019.71 | 4,014.93 | 4,014.97 | 403,747.8K |
| 13:45 | 4,014.93 | 4,019.13 | 4,014.93 | 4,019.09 | 319,510.3K |
| 13:50 | 4,018.87 | 4,019.25 | 4,014.13 | 4,016.16 | 384,300.6K |
| 13:55 | 4,016.29 | 4,016.48 | 4,012.16 | 4,012.75 | 472,512.6K |
| 14:00 | 4,012.66 | 4,018.12 | 4,011.11 | 4,011.11 | 487,881.7K |
| 14:05 | 4,011.32 | 4,019.77 | 4,011.32 | 4,016.78 | 334,150.1K |
| 14:10 | 4,016.90 | 4,016.90 | 4,011.44 | 4,011.75 | 321,406.5K |
| 14:15 | 4,011.48 | 4,011.48 | 4,007.15 | 4,007.53 | 421,340.2K |
| 14:20 | 4,007.39 | 4,010.04 | 4,006.44 | 4,006.46 | 409,474.5K |
| 14:25 | 4,006.60 | 4,011.10 | 4,006.35 | 4,011.10 | 332,571.5K |
| 14:30 | 4,010.95 | 4,015.78 | 4,007.83 | 4,015.67 | 499,795.7K |
| 14:35 | 4,015.50 | 4,017.69 | 4,012.92 | 4,013.13 | 396,984.7K |
| 14:40 | 4,012.45 | 4,012.50 | 4,008.93 | 4,009.40 | 546,585.7K |
| 14:45 | 4,009.15 | 4,012.33 | 4,008.72 | 4,009.60 | 605,894.4K |
| 14:50 | 4,009.40 | 4,010.80 | 4,008.62 | 4,008.62 | 794,609.4K |
| 14:55 | 4,008.90 | 4,009.07 | 4,007.70 | 4,008.28 | 416,026.0K |
| 15:00 | 4,008.28 | 4,008.28 | 4,008.28 | 4,008.28 | 1,920.2K |
| 15:55 | 4,006.61 | 4,006.61 | 4,006.61 | 4,006.61 | 0.0K |