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 | 4,271.91 | 4,273.57 | 4,265.19 | 4,266.09 | 3,031,902.5K |
| 09:35 | 4,265.91 | 4,274.53 | 4,263.83 | 4,273.57 | 1,841,033.0K |
| 09:40 | 4,273.39 | 4,277.59 | 4,273.37 | 4,277.59 | 1,440,859.6K |
| 09:45 | 4,277.13 | 4,278.95 | 4,274.95 | 4,275.34 | 1,403,230.9K |
| 09:50 | 4,275.12 | 4,277.09 | 4,272.69 | 4,276.69 | 1,347,800.0K |
| 09:55 | 4,276.95 | 4,282.18 | 4,275.01 | 4,281.91 | 1,324,698.7K |
| 10:00 | 4,281.58 | 4,286.81 | 4,280.63 | 4,286.38 | 1,342,197.0K |
| 10:05 | 4,286.44 | 4,290.14 | 4,286.44 | 4,288.36 | 1,364,491.6K |
| 10:10 | 4,288.55 | 4,292.71 | 4,286.21 | 4,286.21 | 1,219,170.8K |
| 10:15 | 4,285.98 | 4,291.35 | 4,282.65 | 4,286.35 | 1,082,716.8K |
| 10:20 | 4,286.38 | 4,295.13 | 4,285.87 | 4,294.06 | 1,011,124.4K |
| 10:25 | 4,294.29 | 4,296.15 | 4,285.89 | 4,290.46 | 989,033.8K |
| 10:30 | 4,290.29 | 4,297.69 | 4,290.04 | 4,294.79 | 956,890.9K |
| 10:35 | 4,294.79 | 4,300.11 | 4,292.70 | 4,295.96 | 885,796.7K |
| 10:40 | 4,295.97 | 4,298.24 | 4,294.22 | 4,297.97 | 739,608.6K |
| 10:45 | 4,298.32 | 4,298.53 | 4,290.71 | 4,290.71 | 738,463.3K |
| 10:50 | 4,290.81 | 4,290.81 | 4,286.45 | 4,286.99 | 693,876.9K |
| 10:55 | 4,287.00 | 4,287.06 | 4,283.96 | 4,284.26 | 597,094.9K |
| 11:00 | 4,284.17 | 4,284.17 | 4,282.26 | 4,283.08 | 622,618.6K |
| 11:05 | 4,282.88 | 4,288.42 | 4,282.86 | 4,287.81 | 594,796.9K |
| 11:10 | 4,287.45 | 4,289.72 | 4,286.80 | 4,287.24 | 658,594.4K |
| 11:15 | 4,287.14 | 4,291.83 | 4,286.62 | 4,291.83 | 661,699.7K |
| 11:20 | 4,291.88 | 4,293.99 | 4,289.62 | 4,293.42 | 623,178.8K |
| 11:25 | 4,293.40 | 4,304.32 | 4,292.52 | 4,303.42 | 1,100,439.9K |
| 11:30 | 4,303.45 | 4,303.46 | 4,303.45 | 4,303.46 | 8,112.4K |
| 13:00 | 4,303.56 | 4,311.26 | 4,303.56 | 4,307.06 | 1,856,411.9K |
| 13:05 | 4,306.80 | 4,312.24 | 4,306.13 | 4,306.64 | 1,072,721.0K |
| 13:10 | 4,306.58 | 4,307.50 | 4,297.98 | 4,297.98 | 819,088.1K |
| 13:15 | 4,297.89 | 4,299.61 | 4,296.23 | 4,297.25 | 799,335.8K |
| 13:20 | 4,297.29 | 4,299.60 | 4,294.19 | 4,296.27 | 745,970.3K |
| 13:25 | 4,296.28 | 4,298.47 | 4,294.35 | 4,294.42 | 686,240.7K |
| 13:30 | 4,294.80 | 4,298.10 | 4,294.80 | 4,296.29 | 896,415.7K |
| 13:35 | 4,296.52 | 4,296.73 | 4,288.43 | 4,288.43 | 852,896.4K |
| 13:40 | 4,288.59 | 4,296.57 | 4,288.42 | 4,296.40 | 687,770.5K |
| 13:45 | 4,296.70 | 4,300.75 | 4,294.81 | 4,298.43 | 693,826.7K |
| 13:50 | 4,298.38 | 4,298.38 | 4,289.44 | 4,289.53 | 690,533.2K |
| 13:55 | 4,289.51 | 4,290.85 | 4,286.25 | 4,288.21 | 608,221.6K |
| 14:00 | 4,288.40 | 4,288.73 | 4,285.49 | 4,285.78 | 698,850.0K |
| 14:05 | 4,285.67 | 4,287.65 | 4,282.63 | 4,284.68 | 715,843.4K |
| 14:10 | 4,285.02 | 4,286.09 | 4,282.83 | 4,286.09 | 633,627.5K |
| 14:15 | 4,285.87 | 4,289.16 | 4,285.83 | 4,287.77 | 535,877.2K |
| 14:20 | 4,287.90 | 4,288.10 | 4,283.87 | 4,285.16 | 546,387.6K |
| 14:25 | 4,285.00 | 4,286.04 | 4,284.21 | 4,284.62 | 577,862.1K |
| 14:30 | 4,284.98 | 4,286.16 | 4,284.46 | 4,284.66 | 644,537.5K |
| 14:35 | 4,284.62 | 4,284.76 | 4,275.04 | 4,275.04 | 1,072,408.9K |
| 14:40 | 4,274.99 | 4,275.11 | 4,272.31 | 4,272.31 | 1,089,749.4K |
| 14:45 | 4,271.80 | 4,273.53 | 4,268.93 | 4,272.97 | 1,043,602.9K |
| 14:50 | 4,272.83 | 4,274.38 | 4,272.57 | 4,273.54 | 1,038,195.7K |
| 14:55 | 4,273.46 | 4,274.83 | 4,273.06 | 4,274.83 | 546,783.6K |
| 15:00 | 4,274.83 | 4,274.83 | 4,274.83 | 4,274.83 | 294.7K |
| 15:40 | 4,270.08 | 4,270.08 | 4,270.08 | 4,270.08 | 667,226.4K |
| 15:55 | 4,269.95 | 4,270.08 | 4,269.95 | 4,270.08 | 4,294,967.3K |