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 | 3,993.76 | 3,994.29 | 3,987.16 | 3,988.05 | 2,657,779.5K |
| 09:35 | 3,988.53 | 3,994.23 | 3,988.03 | 3,991.01 | 1,417,334.0K |
| 09:40 | 3,991.09 | 4,000.16 | 3,990.30 | 3,999.67 | 1,079,314.7K |
| 09:45 | 3,999.65 | 4,001.11 | 3,996.73 | 3,999.10 | 1,108,095.2K |
| 09:50 | 3,998.81 | 4,003.17 | 3,997.88 | 3,998.75 | 899,710.3K |
| 09:55 | 3,998.64 | 4,001.17 | 3,997.64 | 4,000.77 | 725,089.7K |
| 10:00 | 4,000.46 | 4,007.08 | 3,999.83 | 4,003.80 | 823,683.6K |
| 10:05 | 4,003.96 | 4,004.03 | 4,001.23 | 4,002.60 | 620,499.1K |
| 10:10 | 4,002.39 | 4,007.63 | 4,001.61 | 4,006.64 | 666,481.2K |
| 10:15 | 4,006.60 | 4,009.15 | 4,003.34 | 4,003.34 | 618,033.0K |
| 10:20 | 4,003.32 | 4,005.07 | 4,000.88 | 4,001.07 | 605,657.6K |
| 10:25 | 4,000.82 | 4,001.15 | 3,998.71 | 3,998.89 | 433,104.6K |
| 10:30 | 3,998.84 | 3,999.12 | 3,996.68 | 3,997.36 | 489,824.4K |
| 10:35 | 3,997.50 | 3,998.07 | 3,996.42 | 3,997.38 | 399,569.3K |
| 10:40 | 3,997.58 | 3,998.83 | 3,996.92 | 3,998.05 | 337,891.6K |
| 10:45 | 3,998.25 | 3,999.25 | 3,997.20 | 3,997.24 | 323,475.3K |
| 10:50 | 3,997.37 | 3,997.77 | 3,996.22 | 3,997.17 | 331,939.4K |
| 10:55 | 3,997.18 | 3,997.91 | 3,995.72 | 3,995.98 | 291,947.3K |
| 11:00 | 3,996.32 | 3,998.47 | 3,996.29 | 3,997.81 | 276,522.8K |
| 11:05 | 3,997.84 | 3,999.82 | 3,997.35 | 3,998.95 | 274,353.4K |
| 11:10 | 3,998.95 | 4,000.68 | 3,998.95 | 3,999.96 | 269,686.0K |
| 11:15 | 4,000.26 | 4,000.26 | 3,998.50 | 4,000.09 | 306,016.9K |
| 11:20 | 3,999.97 | 4,000.60 | 3,998.91 | 4,000.34 | 265,922.2K |
| 11:25 | 4,000.41 | 4,001.34 | 4,000.08 | 4,000.68 | 286,665.1K |
| 11:30 | 4,000.45 | 4,000.45 | 4,000.44 | 4,000.44 | 4,199.9K |
| 13:00 | 4,000.46 | 4,000.84 | 3,997.99 | 3,998.13 | 554,956.4K |
| 13:05 | 3,998.09 | 3,999.69 | 3,997.80 | 3,999.29 | 340,528.5K |
| 13:10 | 3,999.16 | 3,999.96 | 3,997.00 | 3,997.07 | 335,288.3K |
| 13:15 | 3,997.15 | 3,997.20 | 3,996.20 | 3,996.59 | 309,979.8K |
| 13:20 | 3,996.55 | 3,997.24 | 3,995.72 | 3,996.75 | 321,711.7K |
| 13:25 | 3,996.39 | 3,996.41 | 3,995.07 | 3,995.64 | 310,867.4K |
| 13:30 | 3,995.46 | 3,995.46 | 3,992.35 | 3,992.62 | 364,847.9K |
| 13:35 | 3,992.49 | 3,994.59 | 3,990.86 | 3,994.39 | 315,100.5K |
| 13:40 | 3,994.65 | 3,994.65 | 3,992.64 | 3,993.88 | 302,680.5K |
| 13:45 | 3,993.71 | 3,995.36 | 3,993.10 | 3,995.13 | 262,477.5K |
| 13:50 | 3,995.08 | 3,995.91 | 3,994.82 | 3,995.19 | 260,182.4K |
| 13:55 | 3,995.32 | 3,995.64 | 3,993.60 | 3,993.71 | 319,768.1K |
| 14:00 | 3,994.28 | 3,997.66 | 3,994.16 | 3,997.07 | 348,926.2K |
| 14:05 | 3,997.01 | 4,002.05 | 3,996.64 | 3,998.58 | 445,813.5K |
| 14:10 | 3,998.46 | 3,998.46 | 3,996.79 | 3,997.37 | 273,829.5K |
| 14:15 | 3,997.40 | 3,998.60 | 3,997.10 | 3,998.06 | 278,409.0K |
| 14:20 | 3,998.35 | 3,998.42 | 3,997.02 | 3,997.36 | 270,854.2K |
| 14:25 | 3,997.30 | 3,997.47 | 3,995.15 | 3,996.15 | 340,439.7K |
| 14:30 | 3,996.06 | 3,997.19 | 3,995.69 | 3,996.97 | 345,208.2K |
| 14:35 | 3,996.89 | 3,998.10 | 3,996.18 | 3,998.10 | 362,999.9K |
| 14:40 | 3,997.83 | 3,998.08 | 3,996.79 | 3,997.80 | 452,805.1K |
| 14:45 | 3,997.77 | 3,998.10 | 3,995.38 | 3,996.01 | 564,078.5K |
| 14:50 | 3,996.05 | 3,996.29 | 3,995.01 | 3,995.71 | 749,311.1K |
| 14:55 | 3,995.45 | 3,995.91 | 3,994.59 | 3,995.71 | 392,245.5K |
| 15:00 | 3,995.71 | 3,995.71 | 3,995.71 | 3,995.71 | 146.7K |
| 15:55 | 3,997.10 | 3,997.10 | 3,997.10 | 3,997.10 | 0.0K |