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 | 4,215.33 | 4,226.45 | 4,215.33 | 4,224.93 | 2,314,713.6K |
| 09:35 | 4,225.27 | 4,230.86 | 4,224.50 | 4,229.54 | 1,498,777.3K |
| 09:40 | 4,229.98 | 4,229.98 | 4,224.21 | 4,224.58 | 1,213,069.4K |
| 09:45 | 4,224.64 | 4,228.04 | 4,224.55 | 4,227.94 | 1,055,003.1K |
| 09:50 | 4,227.86 | 4,234.70 | 4,226.34 | 4,233.16 | 1,143,634.6K |
| 09:55 | 4,233.23 | 4,236.84 | 4,231.51 | 4,232.03 | 984,353.4K |
| 10:00 | 4,232.68 | 4,233.44 | 4,229.25 | 4,231.12 | 944,424.1K |
| 10:05 | 4,230.86 | 4,232.62 | 4,229.39 | 4,229.82 | 822,291.4K |
| 10:10 | 4,229.79 | 4,231.15 | 4,229.75 | 4,230.21 | 676,181.4K |
| 10:15 | 4,230.06 | 4,231.24 | 4,229.18 | 4,230.74 | 704,473.3K |
| 10:20 | 4,230.85 | 4,232.68 | 4,229.99 | 4,230.97 | 667,810.4K |
| 10:25 | 4,230.96 | 4,231.99 | 4,230.66 | 4,231.99 | 570,509.0K |
| 10:30 | 4,232.25 | 4,234.32 | 4,232.20 | 4,232.43 | 601,367.6K |
| 10:35 | 4,232.60 | 4,234.63 | 4,231.73 | 4,232.25 | 559,516.9K |
| 10:40 | 4,232.50 | 4,232.50 | 4,228.40 | 4,228.47 | 591,659.5K |
| 10:45 | 4,228.55 | 4,231.56 | 4,228.36 | 4,231.56 | 440,766.6K |
| 10:50 | 4,231.43 | 4,233.58 | 4,231.43 | 4,233.58 | 529,133.5K |
| 10:55 | 4,233.62 | 4,236.75 | 4,233.46 | 4,236.75 | 509,583.9K |
| 11:00 | 4,236.61 | 4,248.95 | 4,236.61 | 4,245.52 | 1,062,177.6K |
| 11:05 | 4,245.73 | 4,251.29 | 4,244.17 | 4,250.73 | 735,784.1K |
| 11:10 | 4,249.97 | 4,254.79 | 4,249.25 | 4,249.41 | 790,820.2K |
| 11:15 | 4,249.08 | 4,249.08 | 4,242.47 | 4,246.51 | 513,413.4K |
| 11:20 | 4,246.70 | 4,247.05 | 4,244.63 | 4,246.33 | 328,484.1K |
| 11:25 | 4,246.40 | 4,251.93 | 4,246.27 | 4,251.71 | 428,214.4K |
| 11:30 | 4,251.87 | 4,251.87 | 4,251.87 | 4,251.87 | 3,867.4K |
| 13:00 | 4,251.91 | 4,253.29 | 4,248.99 | 4,250.38 | 951,516.3K |
| 13:05 | 4,250.54 | 4,253.96 | 4,249.08 | 4,252.74 | 696,543.7K |
| 13:10 | 4,252.64 | 4,256.15 | 4,251.26 | 4,256.02 | 694,901.2K |
| 13:15 | 4,256.01 | 4,257.03 | 4,254.11 | 4,255.81 | 537,497.1K |
| 13:20 | 4,255.91 | 4,256.05 | 4,252.61 | 4,253.42 | 520,613.6K |
| 13:25 | 4,253.05 | 4,253.15 | 4,250.54 | 4,250.78 | 469,815.0K |
| 13:30 | 4,250.71 | 4,252.30 | 4,249.54 | 4,252.14 | 460,384.5K |
| 13:35 | 4,252.06 | 4,252.07 | 4,250.09 | 4,250.67 | 453,096.3K |
| 13:40 | 4,250.89 | 4,255.03 | 4,250.57 | 4,253.82 | 487,348.2K |
| 13:45 | 4,253.86 | 4,256.45 | 4,253.86 | 4,255.23 | 461,337.4K |
| 13:50 | 4,255.17 | 4,258.03 | 4,255.12 | 4,256.45 | 439,026.7K |
| 13:55 | 4,256.59 | 4,258.03 | 4,255.99 | 4,256.33 | 487,142.0K |
| 14:00 | 4,256.24 | 4,257.99 | 4,253.12 | 4,253.12 | 553,191.8K |
| 14:05 | 4,253.42 | 4,255.65 | 4,253.10 | 4,254.23 | 466,701.9K |
| 14:10 | 4,254.17 | 4,254.44 | 4,252.19 | 4,253.47 | 662,582.7K |
| 14:15 | 4,253.81 | 4,256.65 | 4,252.82 | 4,255.91 | 526,122.8K |
| 14:20 | 4,255.85 | 4,257.14 | 4,254.20 | 4,254.84 | 474,491.8K |
| 14:25 | 4,255.02 | 4,257.92 | 4,254.71 | 4,257.68 | 484,837.0K |
| 14:30 | 4,257.66 | 4,259.95 | 4,256.96 | 4,258.32 | 612,636.5K |
| 14:35 | 4,258.56 | 4,259.35 | 4,256.25 | 4,256.35 | 540,750.0K |
| 14:40 | 4,256.46 | 4,256.57 | 4,255.05 | 4,255.86 | 640,754.4K |
| 14:45 | 4,255.88 | 4,256.32 | 4,255.28 | 4,256.13 | 696,664.0K |
| 14:50 | 4,256.03 | 4,256.03 | 4,255.11 | 4,255.57 | 860,976.1K |
| 14:55 | 4,255.91 | 4,256.72 | 4,255.31 | 4,256.72 | 462,562.8K |
| 15:00 | 4,256.72 | 4,256.72 | 4,256.72 | 4,256.72 | 60.7K |
| 15:55 | 4,256.92 | 4,256.92 | 4,256.92 | 4,256.92 | 0.0K |