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 | 4,132.62 | 4,140.02 | 4,130.36 | 4,130.36 | 3,484,123.2K |
| 09:35 | 4,129.77 | 4,142.86 | 4,129.77 | 4,139.85 | 1,886,861.0K |
| 09:40 | 4,139.85 | 4,144.92 | 4,139.29 | 4,141.48 | 1,509,750.0K |
| 09:45 | 4,140.15 | 4,142.80 | 4,136.84 | 4,138.86 | 1,373,296.6K |
| 09:50 | 4,139.12 | 4,147.61 | 4,139.12 | 4,147.11 | 1,231,025.6K |
| 09:55 | 4,146.91 | 4,147.60 | 4,143.15 | 4,146.25 | 1,158,655.4K |
| 10:00 | 4,146.56 | 4,151.53 | 4,146.56 | 4,151.53 | 1,134,878.9K |
| 10:05 | 4,151.32 | 4,159.09 | 4,149.78 | 4,158.48 | 1,067,693.7K |
| 10:10 | 4,158.92 | 4,165.19 | 4,158.92 | 4,164.67 | 1,258,730.0K |
| 10:15 | 4,164.12 | 4,167.52 | 4,163.06 | 4,165.49 | 1,032,269.0K |
| 10:20 | 4,166.74 | 4,169.26 | 4,161.27 | 4,161.55 | 1,023,024.1K |
| 10:25 | 4,161.27 | 4,167.77 | 4,160.01 | 4,166.45 | 1,035,143.2K |
| 10:30 | 4,166.59 | 4,169.33 | 4,164.10 | 4,169.33 | 889,521.7K |
| 10:35 | 4,169.25 | 4,174.53 | 4,169.25 | 4,170.96 | 809,298.2K |
| 10:40 | 4,171.04 | 4,171.10 | 4,164.82 | 4,167.73 | 781,260.6K |
| 10:45 | 4,167.93 | 4,171.95 | 4,165.53 | 4,165.94 | 722,116.7K |
| 10:50 | 4,165.55 | 4,165.68 | 4,160.29 | 4,163.83 | 735,594.8K |
| 10:55 | 4,163.52 | 4,164.47 | 4,160.55 | 4,163.04 | 680,866.2K |
| 11:00 | 4,162.80 | 4,162.80 | 4,156.60 | 4,157.08 | 652,215.6K |
| 11:05 | 4,156.99 | 4,159.71 | 4,156.34 | 4,159.25 | 545,061.3K |
| 11:10 | 4,158.84 | 4,164.61 | 4,158.45 | 4,162.19 | 620,856.1K |
| 11:15 | 4,162.27 | 4,164.37 | 4,160.85 | 4,160.85 | 518,539.4K |
| 11:20 | 4,160.16 | 4,162.79 | 4,159.28 | 4,159.81 | 466,599.7K |
| 11:25 | 4,159.87 | 4,162.80 | 4,159.79 | 4,161.37 | 393,058.4K |
| 11:30 | 4,161.31 | 4,161.31 | 4,161.31 | 4,161.31 | 3,475.9K |
| 13:00 | 4,162.20 | 4,163.06 | 4,160.27 | 4,163.06 | 822,531.9K |
| 13:05 | 4,163.49 | 4,165.46 | 4,163.03 | 4,163.25 | 703,438.0K |
| 13:10 | 4,163.21 | 4,166.26 | 4,162.63 | 4,164.14 | 616,699.5K |
| 13:15 | 4,164.18 | 4,167.73 | 4,163.06 | 4,163.17 | 665,290.9K |
| 13:20 | 4,163.34 | 4,163.44 | 4,153.99 | 4,155.35 | 714,606.2K |
| 13:25 | 4,155.32 | 4,158.26 | 4,155.28 | 4,157.92 | 510,868.5K |
| 13:30 | 4,158.01 | 4,160.57 | 4,157.80 | 4,160.23 | 472,905.9K |
| 13:35 | 4,159.91 | 4,161.03 | 4,157.39 | 4,157.43 | 434,515.4K |
| 13:40 | 4,157.35 | 4,158.62 | 4,155.57 | 4,155.73 | 498,694.5K |
| 13:45 | 4,155.47 | 4,155.47 | 4,150.94 | 4,153.26 | 630,227.6K |
| 13:50 | 4,153.18 | 4,157.04 | 4,153.18 | 4,156.40 | 569,739.5K |
| 13:55 | 4,156.42 | 4,160.66 | 4,156.42 | 4,160.66 | 530,359.2K |
| 14:00 | 4,160.50 | 4,164.86 | 4,160.42 | 4,162.57 | 658,510.0K |
| 14:05 | 4,162.48 | 4,172.42 | 4,162.34 | 4,172.09 | 740,092.7K |
| 14:10 | 4,172.24 | 4,173.41 | 4,168.94 | 4,173.41 | 686,432.3K |
| 14:15 | 4,173.12 | 4,173.12 | 4,169.08 | 4,169.48 | 649,258.8K |
| 14:20 | 4,169.42 | 4,169.46 | 4,165.43 | 4,167.61 | 560,610.7K |
| 14:25 | 4,167.92 | 4,170.09 | 4,167.53 | 4,169.99 | 602,480.0K |
| 14:30 | 4,169.97 | 4,169.97 | 4,167.39 | 4,168.92 | 738,003.2K |
| 14:35 | 4,169.10 | 4,171.94 | 4,168.93 | 4,171.83 | 680,138.0K |
| 14:40 | 4,172.09 | 4,175.79 | 4,171.56 | 4,174.70 | 821,002.5K |
| 14:45 | 4,174.76 | 4,175.96 | 4,174.35 | 4,175.74 | 873,540.5K |
| 14:50 | 4,175.04 | 4,175.26 | 4,173.58 | 4,174.19 | 1,158,620.6K |
| 14:55 | 4,174.26 | 4,176.63 | 4,173.90 | 4,176.48 | 575,169.2K |
| 15:00 | 4,176.48 | 4,176.48 | 4,176.48 | 4,176.48 | 348.5K |
| 15:55 | 4,176.17 | 4,176.17 | 4,176.17 | 4,176.17 | 0.0K |