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 | 4,024.73 | 4,030.66 | 4,018.43 | 4,019.80 | 3,650,009.1K |
| 09:35 | 4,019.67 | 4,020.55 | 4,013.53 | 4,014.06 | 1,708,961.6K |
| 09:40 | 4,014.09 | 4,014.69 | 4,009.58 | 4,012.46 | 1,341,690.1K |
| 09:45 | 4,012.46 | 4,012.74 | 4,008.46 | 4,008.85 | 1,085,719.1K |
| 09:50 | 4,008.75 | 4,014.91 | 4,008.75 | 4,012.03 | 858,472.2K |
| 09:55 | 4,011.99 | 4,011.99 | 4,009.39 | 4,010.56 | 856,663.2K |
| 10:00 | 4,010.77 | 4,010.77 | 4,004.14 | 4,005.10 | 873,437.1K |
| 10:05 | 4,005.13 | 4,008.02 | 4,003.72 | 4,006.30 | 615,825.5K |
| 10:10 | 4,006.08 | 4,008.94 | 4,004.71 | 4,008.94 | 695,878.6K |
| 10:15 | 4,009.16 | 4,009.16 | 4,006.50 | 4,008.23 | 580,730.8K |
| 10:20 | 4,008.37 | 4,008.51 | 4,005.88 | 4,007.94 | 488,170.7K |
| 10:25 | 4,008.04 | 4,008.58 | 4,007.33 | 4,008.22 | 402,464.3K |
| 10:30 | 4,008.33 | 4,008.33 | 4,005.10 | 4,005.10 | 447,994.0K |
| 10:35 | 4,005.60 | 4,010.41 | 4,005.47 | 4,010.24 | 520,417.7K |
| 10:40 | 4,010.32 | 4,012.87 | 4,009.93 | 4,011.77 | 470,635.1K |
| 10:45 | 4,011.72 | 4,012.29 | 4,009.46 | 4,009.69 | 361,500.6K |
| 10:50 | 4,009.89 | 4,011.11 | 4,008.55 | 4,010.50 | 344,196.2K |
| 10:55 | 4,010.45 | 4,010.61 | 4,009.17 | 4,010.32 | 322,492.8K |
| 11:00 | 4,010.36 | 4,012.86 | 4,009.15 | 4,012.50 | 318,119.4K |
| 11:05 | 4,012.55 | 4,015.09 | 4,012.55 | 4,015.09 | 373,017.2K |
| 11:10 | 4,015.08 | 4,015.45 | 4,011.39 | 4,012.18 | 460,368.1K |
| 11:15 | 4,012.14 | 4,015.64 | 4,011.70 | 4,014.56 | 347,551.0K |
| 11:20 | 4,014.58 | 4,016.48 | 4,014.58 | 4,015.06 | 350,911.9K |
| 11:25 | 4,015.28 | 4,015.99 | 4,013.74 | 4,015.98 | 291,661.6K |
| 11:30 | 4,015.68 | 4,015.68 | 4,015.62 | 4,015.62 | 5,695.6K |
| 13:00 | 4,015.62 | 4,017.31 | 4,014.18 | 4,016.48 | 856,033.3K |
| 13:05 | 4,016.42 | 4,019.13 | 4,016.42 | 4,017.71 | 601,656.9K |
| 13:10 | 4,017.77 | 4,022.14 | 4,017.69 | 4,021.08 | 567,952.2K |
| 13:15 | 4,020.98 | 4,024.02 | 4,020.98 | 4,022.52 | 526,402.9K |
| 13:20 | 4,022.51 | 4,023.19 | 4,020.32 | 4,020.70 | 435,906.3K |
| 13:25 | 4,020.72 | 4,022.74 | 4,020.28 | 4,022.74 | 346,299.1K |
| 13:30 | 4,022.72 | 4,022.90 | 4,019.63 | 4,021.00 | 426,876.8K |
| 13:35 | 4,020.96 | 4,024.14 | 4,020.96 | 4,024.14 | 368,099.3K |
| 13:40 | 4,024.23 | 4,024.54 | 4,022.01 | 4,022.26 | 361,031.8K |
| 13:45 | 4,022.25 | 4,023.04 | 4,021.17 | 4,021.95 | 362,016.4K |
| 13:50 | 4,022.17 | 4,022.19 | 4,018.68 | 4,019.39 | 348,355.7K |
| 13:55 | 4,019.28 | 4,020.23 | 4,018.92 | 4,018.92 | 283,156.8K |
| 14:00 | 4,018.98 | 4,018.98 | 4,015.47 | 4,015.78 | 375,427.1K |
| 14:05 | 4,015.82 | 4,015.82 | 4,009.06 | 4,009.80 | 590,091.5K |
| 14:10 | 4,009.68 | 4,010.14 | 4,006.81 | 4,009.09 | 460,144.0K |
| 14:15 | 4,008.99 | 4,012.28 | 4,008.26 | 4,012.26 | 379,700.2K |
| 14:20 | 4,012.27 | 4,012.76 | 4,011.27 | 4,012.34 | 314,352.3K |
| 14:25 | 4,012.20 | 4,014.92 | 4,011.95 | 4,013.82 | 369,173.4K |
| 14:30 | 4,013.68 | 4,015.26 | 4,012.72 | 4,013.03 | 410,317.0K |
| 14:35 | 4,012.77 | 4,013.64 | 4,011.23 | 4,011.40 | 514,357.9K |
| 14:40 | 4,011.57 | 4,012.19 | 4,010.52 | 4,011.73 | 546,097.1K |
| 14:45 | 4,011.64 | 4,011.69 | 4,009.09 | 4,009.66 | 630,409.9K |
| 14:50 | 4,009.50 | 4,010.69 | 4,009.20 | 4,010.38 | 762,681.6K |
| 14:55 | 4,010.32 | 4,010.79 | 4,009.91 | 4,010.76 | 429,103.7K |
| 15:00 | 4,010.76 | 4,010.76 | 4,010.76 | 4,010.76 | 4,706.8K |
| 15:55 | 4,009.56 | 4,009.56 | 4,009.56 | 4,009.56 | 0.0K |