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 | 4,142.36 | 4,158.11 | 4,142.36 | 4,154.14 | 3,941,372.1K |
| 09:35 | 4,154.15 | 4,154.15 | 4,148.42 | 4,150.79 | 2,026,627.9K |
| 09:40 | 4,150.98 | 4,157.59 | 4,147.09 | 4,155.80 | 1,655,493.5K |
| 09:45 | 4,155.58 | 4,156.22 | 4,148.19 | 4,148.19 | 1,476,457.9K |
| 09:50 | 4,148.06 | 4,150.91 | 4,141.83 | 4,146.91 | 1,557,796.3K |
| 09:55 | 4,146.76 | 4,148.59 | 4,143.39 | 4,146.18 | 995,194.4K |
| 10:00 | 4,146.33 | 4,149.73 | 4,143.55 | 4,144.92 | 1,045,300.7K |
| 10:05 | 4,144.83 | 4,151.12 | 4,144.83 | 4,150.55 | 890,430.7K |
| 10:10 | 4,150.68 | 4,150.68 | 4,147.87 | 4,148.29 | 782,352.2K |
| 10:15 | 4,149.02 | 4,151.22 | 4,147.28 | 4,151.22 | 730,505.2K |
| 10:20 | 4,151.46 | 4,152.78 | 4,148.90 | 4,149.59 | 837,550.7K |
| 10:25 | 4,149.74 | 4,151.27 | 4,146.05 | 4,148.74 | 797,617.1K |
| 10:30 | 4,148.38 | 4,148.84 | 4,144.20 | 4,146.40 | 752,633.6K |
| 10:35 | 4,146.32 | 4,151.45 | 4,146.24 | 4,149.68 | 613,604.0K |
| 10:40 | 4,149.98 | 4,152.92 | 4,149.75 | 4,152.80 | 613,791.1K |
| 10:45 | 4,152.88 | 4,161.84 | 4,152.88 | 4,161.05 | 772,982.3K |
| 10:50 | 4,161.41 | 4,168.48 | 4,161.41 | 4,168.11 | 852,504.7K |
| 10:55 | 4,168.11 | 4,168.23 | 4,159.84 | 4,159.86 | 635,301.5K |
| 11:00 | 4,159.59 | 4,164.27 | 4,158.39 | 4,162.98 | 541,159.8K |
| 11:05 | 4,163.27 | 4,168.39 | 4,163.03 | 4,166.54 | 534,403.8K |
| 11:10 | 4,166.68 | 4,175.85 | 4,166.13 | 4,174.68 | 666,912.2K |
| 11:15 | 4,174.71 | 4,176.57 | 4,169.96 | 4,174.05 | 745,257.6K |
| 11:20 | 4,173.98 | 4,175.52 | 4,166.44 | 4,166.44 | 576,608.5K |
| 11:25 | 4,166.32 | 4,173.69 | 4,166.00 | 4,172.60 | 513,147.6K |
| 11:30 | 4,172.57 | 4,172.57 | 4,172.54 | 4,172.54 | 7,011.5K |
| 13:00 | 4,172.54 | 4,177.53 | 4,172.25 | 4,176.88 | 1,086,915.5K |
| 13:05 | 4,176.79 | 4,177.64 | 4,173.51 | 4,173.56 | 831,116.8K |
| 13:10 | 4,173.45 | 4,175.85 | 4,171.21 | 4,173.45 | 654,605.2K |
| 13:15 | 4,173.31 | 4,173.56 | 4,167.13 | 4,168.70 | 564,663.9K |
| 13:20 | 4,169.23 | 4,170.30 | 4,167.25 | 4,169.98 | 487,060.4K |
| 13:25 | 4,169.91 | 4,173.14 | 4,169.91 | 4,171.37 | 518,089.4K |
| 13:30 | 4,171.05 | 4,174.51 | 4,171.05 | 4,173.76 | 580,830.7K |
| 13:35 | 4,173.76 | 4,174.03 | 4,158.34 | 4,158.34 | 825,458.5K |
| 13:40 | 4,158.34 | 4,160.35 | 4,154.82 | 4,159.17 | 905,324.8K |
| 13:45 | 4,158.99 | 4,158.99 | 4,151.44 | 4,154.83 | 787,549.1K |
| 13:50 | 4,154.69 | 4,164.85 | 4,154.62 | 4,161.55 | 694,363.5K |
| 13:55 | 4,161.35 | 4,166.07 | 4,161.12 | 4,163.27 | 680,102.0K |
| 14:00 | 4,163.11 | 4,166.28 | 4,161.83 | 4,161.97 | 714,612.6K |
| 14:05 | 4,161.91 | 4,163.51 | 4,161.21 | 4,161.92 | 531,370.3K |
| 14:10 | 4,161.88 | 4,172.11 | 4,161.39 | 4,171.57 | 665,828.1K |
| 14:15 | 4,171.35 | 4,171.35 | 4,166.13 | 4,169.28 | 550,975.9K |
| 14:20 | 4,168.95 | 4,173.53 | 4,168.95 | 4,171.63 | 620,131.7K |
| 14:25 | 4,171.53 | 4,172.06 | 4,168.01 | 4,168.01 | 497,845.5K |
| 14:30 | 4,168.49 | 4,173.76 | 4,166.94 | 4,171.92 | 722,399.0K |
| 14:35 | 4,171.80 | 4,178.86 | 4,170.59 | 4,178.83 | 683,587.2K |
| 14:40 | 4,179.28 | 4,181.87 | 4,178.20 | 4,180.04 | 857,174.3K |
| 14:45 | 4,180.07 | 4,180.91 | 4,175.83 | 4,177.13 | 800,515.6K |
| 14:50 | 4,177.18 | 4,178.06 | 4,175.96 | 4,177.30 | 987,379.6K |
| 14:55 | 4,177.73 | 4,178.13 | 4,177.07 | 4,177.87 | 517,080.4K |
| 15:00 | 4,177.87 | 4,177.87 | 4,177.87 | 4,177.87 | 890.4K |
| 15:55 | 4,178.48 | 4,178.48 | 4,178.48 | 4,178.48 | 0.0K |