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 | 4,239.93 | 4,250.96 | 4,239.77 | 4,247.20 | 2,925,864.6K |
| 09:35 | 4,247.22 | 4,257.94 | 4,245.05 | 4,253.37 | 1,768,658.7K |
| 09:40 | 4,253.59 | 4,257.28 | 4,253.59 | 4,254.53 | 1,275,189.4K |
| 09:45 | 4,254.88 | 4,255.38 | 4,243.61 | 4,243.79 | 1,247,009.5K |
| 09:50 | 4,243.99 | 4,246.47 | 4,241.96 | 4,245.84 | 1,026,836.0K |
| 09:55 | 4,245.89 | 4,248.33 | 4,243.90 | 4,247.70 | 942,067.7K |
| 10:00 | 4,247.61 | 4,256.32 | 4,247.26 | 4,255.59 | 1,015,843.7K |
| 10:05 | 4,255.57 | 4,257.79 | 4,251.99 | 4,252.63 | 843,382.5K |
| 10:10 | 4,252.50 | 4,252.50 | 4,244.52 | 4,245.04 | 704,045.9K |
| 10:15 | 4,245.14 | 4,247.15 | 4,242.42 | 4,243.15 | 717,400.2K |
| 10:20 | 4,243.08 | 4,243.08 | 4,239.18 | 4,240.23 | 758,077.7K |
| 10:25 | 4,240.15 | 4,240.15 | 4,234.26 | 4,235.79 | 866,501.8K |
| 10:30 | 4,235.80 | 4,238.13 | 4,234.03 | 4,234.03 | 621,401.1K |
| 10:35 | 4,234.18 | 4,236.74 | 4,233.15 | 4,233.15 | 566,788.9K |
| 10:40 | 4,233.22 | 4,233.22 | 4,228.50 | 4,230.78 | 559,514.6K |
| 10:45 | 4,230.68 | 4,233.56 | 4,230.47 | 4,232.27 | 438,216.5K |
| 10:50 | 4,232.26 | 4,232.55 | 4,225.23 | 4,225.23 | 505,496.7K |
| 10:55 | 4,225.25 | 4,225.25 | 4,219.80 | 4,219.80 | 615,512.7K |
| 11:00 | 4,219.60 | 4,219.60 | 4,211.48 | 4,211.90 | 894,448.3K |
| 11:05 | 4,211.67 | 4,217.42 | 4,209.80 | 4,216.77 | 568,015.9K |
| 11:10 | 4,216.74 | 4,218.79 | 4,215.00 | 4,218.25 | 353,394.0K |
| 11:15 | 4,218.21 | 4,218.21 | 4,212.96 | 4,212.96 | 411,825.3K |
| 11:20 | 4,212.65 | 4,213.00 | 4,207.56 | 4,207.75 | 627,633.2K |
| 11:25 | 4,207.70 | 4,209.70 | 4,205.42 | 4,206.45 | 578,246.5K |
| 11:30 | 4,206.52 | 4,206.59 | 4,206.52 | 4,206.59 | 5,586.7K |
| 13:00 | 4,206.57 | 4,206.57 | 4,202.47 | 4,206.46 | 846,233.3K |
| 13:05 | 4,206.58 | 4,207.06 | 4,200.09 | 4,201.64 | 620,748.6K |
| 13:10 | 4,201.57 | 4,202.96 | 4,199.25 | 4,199.81 | 510,974.4K |
| 13:15 | 4,199.76 | 4,203.49 | 4,199.30 | 4,203.12 | 486,477.2K |
| 13:20 | 4,203.05 | 4,208.97 | 4,202.91 | 4,202.91 | 533,274.3K |
| 13:25 | 4,202.79 | 4,202.79 | 4,198.21 | 4,198.97 | 521,549.2K |
| 13:30 | 4,199.17 | 4,201.98 | 4,198.39 | 4,201.54 | 421,887.7K |
| 13:35 | 4,201.39 | 4,203.07 | 4,195.51 | 4,195.51 | 487,196.9K |
| 13:40 | 4,195.54 | 4,196.04 | 4,192.15 | 4,192.54 | 602,090.2K |
| 13:45 | 4,192.50 | 4,194.01 | 4,188.58 | 4,188.82 | 615,689.4K |
| 13:50 | 4,188.74 | 4,191.07 | 4,187.95 | 4,191.07 | 549,187.9K |
| 13:55 | 4,191.25 | 4,191.54 | 4,188.82 | 4,189.14 | 446,446.4K |
| 14:00 | 4,189.16 | 4,189.16 | 4,181.61 | 4,183.36 | 910,951.2K |
| 14:05 | 4,183.32 | 4,192.84 | 4,183.22 | 4,189.58 | 622,265.6K |
| 14:10 | 4,189.44 | 4,189.44 | 4,183.72 | 4,185.24 | 465,500.1K |
| 14:15 | 4,185.45 | 4,191.61 | 4,183.64 | 4,191.61 | 460,652.9K |
| 14:20 | 4,191.76 | 4,197.58 | 4,190.35 | 4,196.20 | 516,190.9K |
| 14:25 | 4,196.39 | 4,197.27 | 4,192.97 | 4,195.92 | 424,671.3K |
| 14:30 | 4,195.72 | 4,202.23 | 4,195.72 | 4,199.44 | 570,275.1K |
| 14:35 | 4,199.48 | 4,202.99 | 4,198.68 | 4,200.73 | 521,242.4K |
| 14:40 | 4,200.36 | 4,200.68 | 4,196.74 | 4,198.58 | 594,430.6K |
| 14:45 | 4,198.40 | 4,198.40 | 4,192.19 | 4,192.19 | 743,952.9K |
| 14:50 | 4,192.07 | 4,193.41 | 4,190.78 | 4,193.41 | 951,525.9K |
| 14:55 | 4,193.25 | 4,193.56 | 4,192.32 | 4,192.77 | 496,923.8K |
| 15:00 | 4,192.77 | 4,192.77 | 4,192.77 | 4,192.77 | 2,862.5K |
| 15:55 | 4,192.42 | 4,192.42 | 4,192.42 | 4,192.42 | 0.0K |