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 | 4,256.69 | 4,262.72 | 4,256.45 | 4,262.15 | 3,675,278.3K |
| 09:35 | 4,262.67 | 4,267.95 | 4,262.17 | 4,264.95 | 2,055,263.7K |
| 09:40 | 4,264.69 | 4,265.71 | 4,259.64 | 4,259.64 | 1,625,225.2K |
| 09:45 | 4,259.46 | 4,260.53 | 4,255.99 | 4,257.10 | 1,249,689.7K |
| 09:50 | 4,257.05 | 4,258.67 | 4,256.23 | 4,258.17 | 1,093,120.5K |
| 09:55 | 4,258.28 | 4,261.81 | 4,258.05 | 4,261.02 | 857,390.3K |
| 10:00 | 4,261.01 | 4,263.72 | 4,260.74 | 4,263.00 | 772,135.5K |
| 10:05 | 4,262.87 | 4,264.03 | 4,261.80 | 4,263.74 | 695,064.6K |
| 10:10 | 4,263.67 | 4,267.13 | 4,263.42 | 4,266.86 | 700,003.5K |
| 10:15 | 4,266.72 | 4,267.04 | 4,263.80 | 4,265.52 | 708,925.5K |
| 10:20 | 4,265.60 | 4,270.09 | 4,264.54 | 4,269.72 | 619,275.4K |
| 10:25 | 4,269.86 | 4,271.73 | 4,269.12 | 4,271.57 | 635,418.2K |
| 10:30 | 4,271.33 | 4,272.72 | 4,268.96 | 4,272.03 | 626,796.6K |
| 10:35 | 4,271.95 | 4,272.10 | 4,267.45 | 4,267.45 | 583,476.0K |
| 10:40 | 4,267.45 | 4,269.76 | 4,266.53 | 4,269.22 | 536,668.8K |
| 10:45 | 4,269.15 | 4,270.71 | 4,269.15 | 4,270.64 | 540,163.0K |
| 10:50 | 4,270.71 | 4,271.98 | 4,269.61 | 4,271.92 | 646,973.8K |
| 10:55 | 4,271.97 | 4,271.97 | 4,266.04 | 4,266.33 | 703,481.1K |
| 11:00 | 4,266.00 | 4,266.00 | 4,260.54 | 4,261.63 | 886,280.4K |
| 11:05 | 4,261.40 | 4,267.02 | 4,261.40 | 4,265.32 | 645,373.5K |
| 11:10 | 4,265.47 | 4,265.47 | 4,262.24 | 4,263.00 | 629,679.4K |
| 11:15 | 4,263.00 | 4,263.00 | 4,260.94 | 4,261.59 | 581,757.5K |
| 11:20 | 4,261.56 | 4,266.54 | 4,261.43 | 4,266.31 | 543,636.8K |
| 11:25 | 4,266.33 | 4,266.88 | 4,264.48 | 4,265.21 | 452,477.2K |
| 11:30 | 4,265.05 | 4,265.05 | 4,265.05 | 4,265.05 | 2,646.7K |
| 13:00 | 4,265.05 | 4,268.22 | 4,264.34 | 4,266.83 | 769,773.8K |
| 13:05 | 4,266.90 | 4,267.75 | 4,265.19 | 4,267.62 | 460,479.5K |
| 13:10 | 4,267.45 | 4,269.39 | 4,267.15 | 4,268.87 | 497,762.5K |
| 13:15 | 4,268.78 | 4,269.36 | 4,267.22 | 4,268.54 | 444,964.1K |
| 13:20 | 4,268.47 | 4,271.02 | 4,268.47 | 4,270.80 | 411,629.4K |
| 13:25 | 4,270.51 | 4,270.72 | 4,266.80 | 4,267.45 | 460,191.4K |
| 13:30 | 4,267.35 | 4,267.78 | 4,264.20 | 4,265.13 | 462,178.7K |
| 13:35 | 4,265.03 | 4,265.09 | 4,264.26 | 4,264.50 | 370,771.2K |
| 13:40 | 4,264.45 | 4,266.39 | 4,263.95 | 4,266.10 | 414,629.2K |
| 13:45 | 4,266.14 | 4,267.40 | 4,265.14 | 4,267.22 | 431,047.8K |
| 13:50 | 4,267.27 | 4,267.84 | 4,266.70 | 4,267.62 | 394,190.5K |
| 13:55 | 4,267.56 | 4,268.13 | 4,266.12 | 4,266.70 | 394,479.8K |
| 14:00 | 4,266.99 | 4,267.15 | 4,259.75 | 4,259.83 | 581,100.3K |
| 14:05 | 4,259.80 | 4,260.77 | 4,256.13 | 4,256.73 | 659,237.1K |
| 14:10 | 4,256.58 | 4,256.58 | 4,252.99 | 4,256.31 | 690,455.7K |
| 14:15 | 4,256.40 | 4,258.96 | 4,256.18 | 4,258.42 | 420,444.6K |
| 14:20 | 4,258.32 | 4,258.32 | 4,255.69 | 4,255.69 | 429,103.8K |
| 14:25 | 4,255.33 | 4,255.89 | 4,253.97 | 4,255.62 | 500,449.9K |
| 14:30 | 4,256.10 | 4,256.91 | 4,255.14 | 4,256.08 | 499,162.6K |
| 14:35 | 4,256.28 | 4,257.14 | 4,250.17 | 4,250.53 | 758,792.5K |
| 14:40 | 4,249.85 | 4,249.89 | 4,245.01 | 4,245.36 | 1,037,302.7K |
| 14:45 | 4,245.15 | 4,250.22 | 4,243.44 | 4,250.02 | 871,719.5K |
| 14:50 | 4,250.36 | 4,253.45 | 4,250.36 | 4,251.38 | 863,245.4K |
| 14:55 | 4,251.25 | 4,252.85 | 4,250.77 | 4,252.85 | 406,966.6K |
| 15:00 | 4,252.85 | 4,252.85 | 4,252.85 | 4,252.85 | 246.3K |
| 15:55 | 4,249.80 | 4,249.80 | 4,249.80 | 4,249.80 | 0.0K |