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 | 4,176.99 | 4,179.38 | 4,172.24 | 4,178.80 | 3,990,170.5K |
| 09:35 | 4,178.98 | 4,183.63 | 4,174.78 | 4,177.65 | 1,945,377.7K |
| 09:40 | 4,177.87 | 4,177.99 | 4,172.49 | 4,173.26 | 1,635,985.7K |
| 09:45 | 4,173.23 | 4,176.57 | 4,170.57 | 4,174.87 | 1,484,336.9K |
| 09:50 | 4,175.07 | 4,177.07 | 4,169.76 | 4,176.56 | 1,304,773.5K |
| 09:55 | 4,176.66 | 4,179.65 | 4,175.17 | 4,177.12 | 1,164,786.7K |
| 10:00 | 4,177.24 | 4,182.49 | 4,177.24 | 4,178.56 | 1,078,579.1K |
| 10:05 | 4,178.76 | 4,178.76 | 4,173.40 | 4,175.69 | 1,154,585.6K |
| 10:10 | 4,175.64 | 4,175.93 | 4,169.59 | 4,169.66 | 1,177,776.0K |
| 10:15 | 4,169.69 | 4,175.87 | 4,169.39 | 4,173.94 | 1,007,682.7K |
| 10:20 | 4,173.98 | 4,179.36 | 4,173.98 | 4,178.74 | 813,866.9K |
| 10:25 | 4,178.71 | 4,183.27 | 4,178.71 | 4,181.48 | 758,849.1K |
| 10:30 | 4,181.20 | 4,182.80 | 4,179.72 | 4,180.93 | 703,522.8K |
| 10:35 | 4,180.84 | 4,194.09 | 4,180.84 | 4,194.09 | 888,692.3K |
| 10:40 | 4,194.27 | 4,195.06 | 4,190.75 | 4,192.93 | 811,164.5K |
| 10:45 | 4,193.08 | 4,193.40 | 4,186.16 | 4,189.01 | 766,259.5K |
| 10:50 | 4,188.91 | 4,188.97 | 4,182.23 | 4,184.45 | 672,961.0K |
| 10:55 | 4,184.49 | 4,190.92 | 4,184.15 | 4,188.76 | 606,191.4K |
| 11:00 | 4,188.79 | 4,190.64 | 4,187.23 | 4,189.36 | 575,091.0K |
| 11:05 | 4,189.28 | 4,190.84 | 4,186.62 | 4,188.38 | 475,206.5K |
| 11:10 | 4,188.49 | 4,191.97 | 4,185.62 | 4,191.23 | 553,796.8K |
| 11:15 | 4,191.38 | 4,193.21 | 4,190.42 | 4,190.71 | 512,501.3K |
| 11:20 | 4,190.66 | 4,193.20 | 4,189.59 | 4,191.03 | 480,954.0K |
| 11:25 | 4,191.15 | 4,195.37 | 4,191.06 | 4,195.37 | 420,326.0K |
| 11:30 | 4,195.08 | 4,195.08 | 4,195.05 | 4,195.05 | 3,968.8K |
| 13:00 | 4,195.05 | 4,196.42 | 4,193.32 | 4,193.65 | 912,245.5K |
| 13:05 | 4,193.72 | 4,194.23 | 4,186.91 | 4,188.77 | 612,044.0K |
| 13:10 | 4,188.69 | 4,190.35 | 4,186.12 | 4,186.18 | 483,994.0K |
| 13:15 | 4,186.43 | 4,189.37 | 4,186.15 | 4,188.90 | 514,878.7K |
| 13:20 | 4,188.84 | 4,190.83 | 4,186.91 | 4,187.31 | 522,225.3K |
| 13:25 | 4,187.52 | 4,188.39 | 4,184.19 | 4,184.19 | 548,532.0K |
| 13:30 | 4,184.28 | 4,184.97 | 4,178.07 | 4,178.19 | 881,493.7K |
| 13:35 | 4,178.47 | 4,178.47 | 4,172.35 | 4,175.43 | 931,767.4K |
| 13:40 | 4,175.45 | 4,178.97 | 4,174.64 | 4,174.64 | 548,876.9K |
| 13:45 | 4,174.62 | 4,174.62 | 4,167.47 | 4,172.13 | 861,811.8K |
| 13:50 | 4,172.58 | 4,172.58 | 4,168.21 | 4,169.37 | 553,514.0K |
| 13:55 | 4,169.71 | 4,169.71 | 4,158.93 | 4,158.93 | 818,046.4K |
| 14:00 | 4,158.71 | 4,164.55 | 4,158.56 | 4,164.55 | 797,872.3K |
| 14:05 | 4,164.64 | 4,166.69 | 4,159.19 | 4,159.19 | 640,711.0K |
| 14:10 | 4,159.26 | 4,159.34 | 4,150.95 | 4,151.98 | 1,054,412.5K |
| 14:15 | 4,152.17 | 4,155.54 | 4,144.21 | 4,144.35 | 905,651.2K |
| 14:20 | 4,144.05 | 4,145.18 | 4,141.43 | 4,142.52 | 904,420.9K |
| 14:25 | 4,142.56 | 4,142.56 | 4,136.71 | 4,141.62 | 810,289.7K |
| 14:30 | 4,142.07 | 4,144.79 | 4,130.12 | 4,130.12 | 1,063,561.7K |
| 14:35 | 4,130.43 | 4,131.27 | 4,125.45 | 4,131.27 | 1,173,644.7K |
| 14:40 | 4,131.33 | 4,141.44 | 4,130.86 | 4,140.88 | 864,476.8K |
| 14:45 | 4,140.72 | 4,140.72 | 4,134.31 | 4,135.84 | 871,371.9K |
| 14:50 | 4,135.79 | 4,136.95 | 4,134.38 | 4,136.95 | 1,054,010.9K |
| 14:55 | 4,136.74 | 4,138.74 | 4,136.74 | 4,138.74 | 538,738.4K |
| 15:00 | 4,138.74 | 4,138.74 | 4,138.74 | 4,138.74 | 23.4K |
| 15:55 | 4,138.73 | 4,138.73 | 4,138.73 | 4,138.73 | 446,994.8K |