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 | 4,164.52 | 4,173.12 | 4,160.23 | 4,172.44 | 3,489,085.0K |
| 09:35 | 4,172.54 | 4,177.62 | 4,169.31 | 4,170.46 | 1,683,331.8K |
| 09:40 | 4,170.48 | 4,174.18 | 4,163.30 | 4,164.04 | 1,337,746.2K |
| 09:45 | 4,164.00 | 4,167.52 | 4,160.84 | 4,166.65 | 1,338,763.6K |
| 09:50 | 4,166.88 | 4,168.72 | 4,163.57 | 4,168.72 | 1,084,728.0K |
| 09:55 | 4,168.47 | 4,179.35 | 4,168.47 | 4,177.73 | 1,006,236.4K |
| 10:00 | 4,177.82 | 4,187.21 | 4,176.24 | 4,182.38 | 977,705.2K |
| 10:05 | 4,182.10 | 4,183.08 | 4,175.99 | 4,177.51 | 716,948.1K |
| 10:10 | 4,177.49 | 4,178.13 | 4,170.98 | 4,170.98 | 802,160.7K |
| 10:15 | 4,170.69 | 4,171.16 | 4,164.12 | 4,164.12 | 841,595.9K |
| 10:20 | 4,163.89 | 4,164.91 | 4,160.69 | 4,160.89 | 798,500.3K |
| 10:25 | 4,160.79 | 4,161.79 | 4,156.37 | 4,156.37 | 732,430.7K |
| 10:30 | 4,156.60 | 4,158.88 | 4,154.73 | 4,154.99 | 693,527.0K |
| 10:35 | 4,155.39 | 4,158.43 | 4,155.24 | 4,155.25 | 670,598.8K |
| 10:40 | 4,155.43 | 4,155.55 | 4,149.74 | 4,152.80 | 673,005.1K |
| 10:45 | 4,152.91 | 4,152.97 | 4,149.64 | 4,149.96 | 433,425.1K |
| 10:50 | 4,149.92 | 4,150.45 | 4,145.44 | 4,145.44 | 559,495.9K |
| 10:55 | 4,145.62 | 4,147.65 | 4,144.97 | 4,145.41 | 451,997.1K |
| 11:00 | 4,145.38 | 4,145.38 | 4,139.88 | 4,140.76 | 617,580.4K |
| 11:05 | 4,140.77 | 4,141.79 | 4,136.80 | 4,137.12 | 493,261.8K |
| 11:10 | 4,136.91 | 4,138.89 | 4,133.63 | 4,136.26 | 489,675.9K |
| 11:15 | 4,136.47 | 4,144.31 | 4,136.37 | 4,144.23 | 456,497.3K |
| 11:20 | 4,144.43 | 4,146.49 | 4,130.31 | 4,130.56 | 615,447.2K |
| 11:25 | 4,130.60 | 4,130.60 | 4,125.72 | 4,125.83 | 560,023.8K |
| 11:30 | 4,126.08 | 4,126.08 | 4,125.96 | 4,125.96 | 3,243.9K |
| 13:00 | 4,125.96 | 4,134.94 | 4,124.98 | 4,134.94 | 818,343.0K |
| 13:05 | 4,135.03 | 4,137.12 | 4,132.27 | 4,137.06 | 474,844.4K |
| 13:10 | 4,137.28 | 4,143.39 | 4,134.90 | 4,143.39 | 540,903.4K |
| 13:15 | 4,143.24 | 4,143.84 | 4,137.61 | 4,137.87 | 389,308.1K |
| 13:20 | 4,137.97 | 4,138.07 | 4,134.80 | 4,138.07 | 469,234.9K |
| 13:25 | 4,137.99 | 4,138.03 | 4,134.13 | 4,134.13 | 328,064.4K |
| 13:30 | 4,133.86 | 4,136.23 | 4,130.33 | 4,133.97 | 433,473.9K |
| 13:35 | 4,134.05 | 4,137.64 | 4,133.44 | 4,136.38 | 304,004.9K |
| 13:40 | 4,136.38 | 4,136.84 | 4,132.76 | 4,133.23 | 335,840.4K |
| 13:45 | 4,132.98 | 4,133.44 | 4,129.78 | 4,130.36 | 360,799.0K |
| 13:50 | 4,130.22 | 4,132.64 | 4,129.34 | 4,130.88 | 357,747.8K |
| 13:55 | 4,131.10 | 4,131.10 | 4,129.07 | 4,130.76 | 356,979.0K |
| 14:00 | 4,130.42 | 4,131.09 | 4,125.46 | 4,130.78 | 517,601.9K |
| 14:05 | 4,130.63 | 4,138.59 | 4,130.49 | 4,137.83 | 550,304.9K |
| 14:10 | 4,137.12 | 4,141.95 | 4,136.73 | 4,141.95 | 477,446.9K |
| 14:15 | 4,141.83 | 4,150.30 | 4,141.83 | 4,148.11 | 650,209.7K |
| 14:20 | 4,147.94 | 4,154.41 | 4,144.94 | 4,149.97 | 547,050.7K |
| 14:25 | 4,149.88 | 4,150.87 | 4,144.32 | 4,144.72 | 426,826.6K |
| 14:30 | 4,145.17 | 4,149.96 | 4,144.70 | 4,147.06 | 465,481.4K |
| 14:35 | 4,146.42 | 4,151.32 | 4,145.41 | 4,149.08 | 424,148.9K |
| 14:40 | 4,149.60 | 4,149.60 | 4,145.60 | 4,149.15 | 531,583.4K |
| 14:45 | 4,149.01 | 4,149.55 | 4,148.07 | 4,148.69 | 586,122.3K |
| 14:50 | 4,147.44 | 4,147.79 | 4,145.02 | 4,146.33 | 851,453.2K |
| 14:55 | 4,145.35 | 4,146.96 | 4,145.05 | 4,146.73 | 443,587.7K |
| 15:00 | 4,146.73 | 4,146.73 | 4,146.73 | 4,146.73 | 2,261.3K |
| 15:55 | 4,145.47 | 4,145.47 | 4,145.47 | 4,145.47 | 328,993.0K |