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 | 4,276.40 | 4,282.19 | 4,276.40 | 4,280.73 | 4,294,967.3K |
| 09:35 | 4,280.72 | 4,285.81 | 4,278.82 | 4,280.76 | 2,621,233.2K |
| 09:40 | 4,280.40 | 4,281.80 | 4,277.85 | 4,280.38 | 1,901,859.6K |
| 09:45 | 4,280.64 | 4,282.55 | 4,277.25 | 4,281.80 | 1,533,157.3K |
| 09:50 | 4,281.53 | 4,285.81 | 4,281.34 | 4,284.36 | 1,292,350.2K |
| 09:55 | 4,284.49 | 4,285.97 | 4,279.50 | 4,279.91 | 1,032,750.8K |
| 10:00 | 4,280.17 | 4,283.19 | 4,280.17 | 4,281.85 | 1,010,807.8K |
| 10:05 | 4,281.96 | 4,283.62 | 4,280.27 | 4,282.52 | 981,600.6K |
| 10:10 | 4,282.14 | 4,284.06 | 4,280.82 | 4,284.06 | 821,026.4K |
| 10:15 | 4,284.15 | 4,285.76 | 4,283.15 | 4,285.76 | 758,352.4K |
| 10:20 | 4,286.03 | 4,286.91 | 4,284.16 | 4,284.81 | 842,338.0K |
| 10:25 | 4,284.97 | 4,287.11 | 4,284.41 | 4,284.99 | 693,896.4K |
| 10:30 | 4,284.77 | 4,288.03 | 4,284.18 | 4,287.16 | 754,015.4K |
| 10:35 | 4,286.83 | 4,290.60 | 4,286.73 | 4,290.12 | 585,002.7K |
| 10:40 | 4,290.08 | 4,290.08 | 4,286.28 | 4,288.48 | 586,826.6K |
| 10:45 | 4,288.42 | 4,289.28 | 4,287.91 | 4,288.59 | 575,176.4K |
| 10:50 | 4,288.52 | 4,288.52 | 4,286.15 | 4,286.79 | 493,988.2K |
| 10:55 | 4,286.74 | 4,286.94 | 4,283.77 | 4,283.95 | 512,725.3K |
| 11:00 | 4,283.63 | 4,284.39 | 4,281.74 | 4,281.75 | 592,254.8K |
| 11:05 | 4,282.02 | 4,283.18 | 4,280.75 | 4,282.70 | 536,779.4K |
| 11:10 | 4,282.41 | 4,283.52 | 4,280.58 | 4,280.86 | 529,332.5K |
| 11:15 | 4,281.18 | 4,282.61 | 4,280.95 | 4,281.53 | 425,927.2K |
| 11:20 | 4,281.45 | 4,282.34 | 4,280.66 | 4,281.47 | 372,781.2K |
| 11:25 | 4,281.47 | 4,283.21 | 4,280.50 | 4,281.30 | 410,485.4K |
| 11:30 | 4,281.18 | 4,281.18 | 4,281.16 | 4,281.16 | 2,320.5K |
| 13:00 | 4,281.21 | 4,284.24 | 4,280.02 | 4,282.51 | 789,472.7K |
| 13:05 | 4,282.74 | 4,283.36 | 4,281.31 | 4,281.59 | 527,617.9K |
| 13:10 | 4,281.75 | 4,281.75 | 4,278.74 | 4,279.47 | 516,654.3K |
| 13:15 | 4,279.42 | 4,280.02 | 4,278.36 | 4,278.65 | 520,690.7K |
| 13:20 | 4,278.66 | 4,280.29 | 4,278.32 | 4,279.98 | 485,149.6K |
| 13:25 | 4,280.05 | 4,281.79 | 4,279.99 | 4,281.79 | 447,619.3K |
| 13:30 | 4,282.70 | 4,285.49 | 4,282.70 | 4,283.92 | 458,091.5K |
| 13:35 | 4,284.21 | 4,286.02 | 4,282.11 | 4,282.43 | 397,600.0K |
| 13:40 | 4,282.58 | 4,283.34 | 4,281.76 | 4,282.38 | 336,543.8K |
| 13:45 | 4,282.12 | 4,283.77 | 4,282.09 | 4,283.42 | 347,911.1K |
| 13:50 | 4,283.81 | 4,284.37 | 4,282.87 | 4,283.97 | 352,954.0K |
| 13:55 | 4,283.69 | 4,284.91 | 4,282.86 | 4,283.66 | 369,473.6K |
| 14:00 | 4,283.56 | 4,285.52 | 4,283.56 | 4,285.29 | 365,851.1K |
| 14:05 | 4,285.75 | 4,286.03 | 4,284.37 | 4,284.50 | 370,796.9K |
| 14:10 | 4,284.38 | 4,285.78 | 4,283.42 | 4,285.51 | 365,085.3K |
| 14:15 | 4,285.67 | 4,287.37 | 4,284.37 | 4,284.83 | 461,286.6K |
| 14:20 | 4,285.04 | 4,286.15 | 4,284.69 | 4,285.62 | 410,684.0K |
| 14:25 | 4,285.88 | 4,288.14 | 4,285.43 | 4,288.09 | 442,126.7K |
| 14:30 | 4,287.64 | 4,287.85 | 4,283.85 | 4,284.09 | 558,448.1K |
| 14:35 | 4,284.10 | 4,284.12 | 4,280.83 | 4,281.32 | 578,574.5K |
| 14:40 | 4,281.02 | 4,281.80 | 4,279.53 | 4,279.53 | 636,679.8K |
| 14:45 | 4,279.47 | 4,279.84 | 4,278.28 | 4,279.56 | 789,308.5K |
| 14:50 | 4,279.59 | 4,280.17 | 4,278.49 | 4,278.59 | 906,044.0K |
| 14:55 | 4,277.80 | 4,280.62 | 4,277.80 | 4,280.60 | 470,382.1K |
| 15:00 | 4,280.60 | 4,280.60 | 4,280.60 | 4,280.60 | 1,390.8K |
| 15:55 | 4,276.98 | 4,276.98 | 4,276.98 | 4,276.98 | 0.0K |