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 | 4,193.94 | 4,195.28 | 4,178.72 | 4,186.16 | 4,294,967.3K |
| 09:35 | 4,186.42 | 4,188.75 | 4,179.52 | 4,187.08 | 2,948,552.6K |
| 09:40 | 4,187.18 | 4,189.21 | 4,178.66 | 4,178.66 | 2,272,763.4K |
| 09:45 | 4,179.05 | 4,189.24 | 4,178.54 | 4,189.24 | 1,795,326.6K |
| 09:50 | 4,189.38 | 4,190.06 | 4,182.32 | 4,186.35 | 1,681,215.7K |
| 09:55 | 4,185.33 | 4,185.33 | 4,173.98 | 4,175.12 | 1,720,135.0K |
| 10:00 | 4,174.94 | 4,180.28 | 4,170.99 | 4,171.01 | 1,529,700.5K |
| 10:05 | 4,171.45 | 4,172.52 | 4,169.16 | 4,170.24 | 1,182,452.6K |
| 10:10 | 4,170.21 | 4,173.55 | 4,169.88 | 4,173.08 | 1,137,547.1K |
| 10:15 | 4,173.10 | 4,173.95 | 4,169.94 | 4,172.54 | 915,300.1K |
| 10:20 | 4,172.25 | 4,178.78 | 4,170.84 | 4,178.78 | 800,227.0K |
| 10:25 | 4,179.28 | 4,179.87 | 4,174.49 | 4,179.27 | 761,606.3K |
| 10:30 | 4,178.41 | 4,184.77 | 4,176.82 | 4,182.35 | 1,001,343.7K |
| 10:35 | 4,182.45 | 4,185.39 | 4,181.01 | 4,183.49 | 764,867.5K |
| 10:40 | 4,183.56 | 4,186.03 | 4,181.31 | 4,184.32 | 667,017.2K |
| 10:45 | 4,184.13 | 4,184.13 | 4,178.98 | 4,180.40 | 714,737.5K |
| 10:50 | 4,180.46 | 4,187.74 | 4,180.46 | 4,187.74 | 647,773.8K |
| 10:55 | 4,187.87 | 4,187.87 | 4,183.39 | 4,185.22 | 642,028.6K |
| 11:00 | 4,185.02 | 4,189.01 | 4,178.56 | 4,189.01 | 819,426.1K |
| 11:05 | 4,189.05 | 4,189.34 | 4,180.72 | 4,182.29 | 636,123.7K |
| 11:10 | 4,182.39 | 4,185.63 | 4,181.94 | 4,183.91 | 590,179.7K |
| 11:15 | 4,184.08 | 4,185.11 | 4,179.11 | 4,180.18 | 585,872.9K |
| 11:20 | 4,180.02 | 4,180.02 | 4,173.34 | 4,174.89 | 660,717.5K |
| 11:25 | 4,175.07 | 4,180.94 | 4,174.05 | 4,180.56 | 584,093.5K |
| 11:30 | 4,180.22 | 4,180.22 | 4,180.19 | 4,180.19 | 6,212.2K |
| 13:00 | 4,180.19 | 4,186.96 | 4,180.19 | 4,181.55 | 1,018,129.0K |
| 13:05 | 4,181.57 | 4,181.57 | 4,174.07 | 4,174.10 | 1,082,900.5K |
| 13:10 | 4,173.79 | 4,175.92 | 4,172.10 | 4,175.48 | 646,653.1K |
| 13:15 | 4,175.66 | 4,180.90 | 4,175.66 | 4,179.83 | 584,910.8K |
| 13:20 | 4,179.84 | 4,181.26 | 4,178.61 | 4,179.86 | 498,851.2K |
| 13:25 | 4,179.96 | 4,180.26 | 4,175.58 | 4,176.07 | 513,042.5K |
| 13:30 | 4,176.23 | 4,176.68 | 4,168.07 | 4,168.07 | 765,015.3K |
| 13:35 | 4,167.66 | 4,168.92 | 4,161.99 | 4,163.26 | 843,394.7K |
| 13:40 | 4,163.50 | 4,163.50 | 4,158.04 | 4,160.92 | 850,446.5K |
| 13:45 | 4,161.13 | 4,165.69 | 4,159.82 | 4,163.65 | 588,499.0K |
| 13:50 | 4,163.54 | 4,168.28 | 4,163.54 | 4,165.99 | 525,526.8K |
| 13:55 | 4,165.86 | 4,168.91 | 4,165.64 | 4,166.78 | 505,733.9K |
| 14:00 | 4,166.32 | 4,169.28 | 4,164.28 | 4,169.26 | 583,369.8K |
| 14:05 | 4,168.90 | 4,171.96 | 4,167.66 | 4,167.66 | 477,983.2K |
| 14:10 | 4,167.56 | 4,173.16 | 4,167.12 | 4,173.07 | 449,896.6K |
| 14:15 | 4,173.38 | 4,177.63 | 4,173.38 | 4,176.45 | 588,065.1K |
| 14:20 | 4,176.60 | 4,178.99 | 4,175.67 | 4,177.66 | 544,584.4K |
| 14:25 | 4,177.28 | 4,178.54 | 4,175.78 | 4,178.31 | 474,798.4K |
| 14:30 | 4,178.50 | 4,181.28 | 4,178.26 | 4,180.70 | 546,002.1K |
| 14:35 | 4,180.59 | 4,181.46 | 4,175.22 | 4,178.71 | 676,054.9K |
| 14:40 | 4,179.02 | 4,182.50 | 4,178.87 | 4,181.75 | 668,981.0K |
| 14:45 | 4,181.59 | 4,185.37 | 4,181.59 | 4,184.89 | 901,075.3K |
| 14:50 | 4,184.87 | 4,184.87 | 4,181.79 | 4,184.74 | 1,065,012.9K |
| 14:55 | 4,184.90 | 4,185.86 | 4,184.74 | 4,185.86 | 589,158.5K |
| 15:00 | 4,185.86 | 4,185.86 | 4,185.86 | 4,185.86 | 3,290.4K |
| 15:55 | 4,185.41 | 4,185.41 | 4,185.41 | 4,185.41 | 474,896.1K |