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 | 4,198.82 | 4,202.34 | 4,196.20 | 4,196.28 | 2,556,272.2K |
| 09:35 | 4,196.20 | 4,200.96 | 4,195.09 | 4,197.33 | 1,449,103.0K |
| 09:40 | 4,197.39 | 4,198.13 | 4,192.73 | 4,192.76 | 1,241,093.5K |
| 09:45 | 4,192.59 | 4,200.26 | 4,192.35 | 4,199.56 | 1,066,076.4K |
| 09:50 | 4,199.42 | 4,200.20 | 4,191.48 | 4,191.78 | 913,234.2K |
| 09:55 | 4,191.72 | 4,193.82 | 4,189.71 | 4,190.01 | 847,298.4K |
| 10:00 | 4,189.96 | 4,194.83 | 4,188.98 | 4,193.92 | 755,894.7K |
| 10:05 | 4,193.59 | 4,193.59 | 4,188.57 | 4,189.72 | 703,294.7K |
| 10:10 | 4,189.61 | 4,195.96 | 4,189.61 | 4,192.79 | 583,544.6K |
| 10:15 | 4,192.81 | 4,194.50 | 4,191.35 | 4,194.50 | 629,332.9K |
| 10:20 | 4,194.28 | 4,196.37 | 4,189.32 | 4,191.78 | 693,144.2K |
| 10:25 | 4,191.76 | 4,194.74 | 4,188.84 | 4,189.89 | 546,375.4K |
| 10:30 | 4,189.70 | 4,190.75 | 4,185.15 | 4,185.15 | 685,883.9K |
| 10:35 | 4,185.13 | 4,186.59 | 4,182.14 | 4,184.95 | 622,444.6K |
| 10:40 | 4,184.77 | 4,185.56 | 4,180.31 | 4,183.82 | 561,284.0K |
| 10:45 | 4,184.01 | 4,184.02 | 4,180.66 | 4,180.66 | 380,336.0K |
| 10:50 | 4,180.69 | 4,182.18 | 4,178.02 | 4,180.65 | 432,269.4K |
| 10:55 | 4,180.67 | 4,181.36 | 4,178.79 | 4,181.23 | 311,617.8K |
| 11:00 | 4,181.31 | 4,183.32 | 4,175.86 | 4,183.32 | 479,000.4K |
| 11:05 | 4,183.75 | 4,187.58 | 4,183.75 | 4,185.44 | 380,281.0K |
| 11:10 | 4,185.22 | 4,185.48 | 4,180.33 | 4,180.64 | 320,350.4K |
| 11:15 | 4,180.76 | 4,180.76 | 4,173.00 | 4,173.00 | 461,733.6K |
| 11:20 | 4,173.05 | 4,175.19 | 4,170.52 | 4,174.94 | 488,050.6K |
| 11:25 | 4,174.97 | 4,175.36 | 4,173.30 | 4,174.32 | 297,575.1K |
| 11:30 | 4,174.14 | 4,174.27 | 4,174.14 | 4,174.27 | 5,504.0K |
| 13:00 | 4,174.27 | 4,178.01 | 4,172.06 | 4,178.01 | 513,009.6K |
| 13:05 | 4,177.87 | 4,180.74 | 4,174.39 | 4,180.55 | 454,345.7K |
| 13:10 | 4,180.31 | 4,184.48 | 4,178.21 | 4,179.64 | 445,998.7K |
| 13:15 | 4,179.77 | 4,179.77 | 4,176.51 | 4,177.82 | 305,383.9K |
| 13:20 | 4,177.85 | 4,178.57 | 4,173.53 | 4,173.81 | 413,313.7K |
| 13:25 | 4,173.61 | 4,173.91 | 4,171.13 | 4,171.39 | 391,196.3K |
| 13:30 | 4,171.39 | 4,173.54 | 4,170.09 | 4,170.87 | 384,089.8K |
| 13:35 | 4,170.99 | 4,176.29 | 4,170.29 | 4,176.29 | 358,590.0K |
| 13:40 | 4,176.34 | 4,188.47 | 4,175.74 | 4,185.46 | 663,074.8K |
| 13:45 | 4,185.50 | 4,187.30 | 4,180.80 | 4,187.06 | 413,676.9K |
| 13:50 | 4,187.24 | 4,191.70 | 4,182.77 | 4,183.16 | 473,922.6K |
| 13:55 | 4,183.18 | 4,188.04 | 4,182.82 | 4,186.97 | 285,674.0K |
| 14:00 | 4,187.04 | 4,191.61 | 4,186.37 | 4,186.88 | 405,750.6K |
| 14:05 | 4,186.89 | 4,187.30 | 4,182.32 | 4,182.32 | 289,778.8K |
| 14:10 | 4,182.41 | 4,183.36 | 4,180.70 | 4,183.11 | 292,236.5K |
| 14:15 | 4,183.07 | 4,188.59 | 4,181.50 | 4,187.04 | 335,944.3K |
| 14:20 | 4,187.08 | 4,189.21 | 4,185.06 | 4,186.87 | 299,937.5K |
| 14:25 | 4,187.02 | 4,187.02 | 4,184.64 | 4,186.01 | 280,754.1K |
| 14:30 | 4,185.91 | 4,187.22 | 4,180.71 | 4,181.05 | 466,918.6K |
| 14:35 | 4,181.19 | 4,185.68 | 4,181.05 | 4,181.72 | 447,845.0K |
| 14:40 | 4,181.87 | 4,183.30 | 4,178.98 | 4,182.42 | 526,812.2K |
| 14:45 | 4,182.43 | 4,182.55 | 4,178.51 | 4,179.38 | 607,382.4K |
| 14:50 | 4,179.17 | 4,179.71 | 4,178.27 | 4,178.49 | 774,188.2K |
| 14:55 | 4,178.39 | 4,178.46 | 4,177.32 | 4,177.72 | 439,316.4K |
| 15:00 | 4,177.72 | 4,177.72 | 4,177.72 | 4,177.72 | 3,505.4K |
| 15:55 | 4,176.65 | 4,176.65 | 4,176.65 | 4,176.65 | 0.0K |