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 | 4,264.33 | 4,272.28 | 4,263.87 | 4,272.28 | 2,507,561.3K |
| 09:35 | 4,271.92 | 4,273.57 | 4,268.40 | 4,272.76 | 1,367,700.2K |
| 09:40 | 4,273.12 | 4,275.96 | 4,273.12 | 4,275.35 | 1,200,174.6K |
| 09:45 | 4,275.30 | 4,275.30 | 4,268.67 | 4,271.13 | 1,080,686.8K |
| 09:50 | 4,271.23 | 4,276.94 | 4,271.23 | 4,275.46 | 996,835.2K |
| 09:55 | 4,275.08 | 4,276.43 | 4,273.04 | 4,275.90 | 844,126.9K |
| 10:00 | 4,276.06 | 4,277.19 | 4,268.91 | 4,269.35 | 875,147.1K |
| 10:05 | 4,269.15 | 4,271.56 | 4,269.15 | 4,271.16 | 736,760.6K |
| 10:10 | 4,271.26 | 4,279.97 | 4,271.23 | 4,279.71 | 818,041.3K |
| 10:15 | 4,279.42 | 4,280.54 | 4,275.69 | 4,275.69 | 723,505.1K |
| 10:20 | 4,275.78 | 4,276.10 | 4,270.36 | 4,270.43 | 685,272.8K |
| 10:25 | 4,270.33 | 4,272.20 | 4,269.41 | 4,270.47 | 611,035.3K |
| 10:30 | 4,270.57 | 4,271.30 | 4,268.93 | 4,270.14 | 644,931.3K |
| 10:35 | 4,270.01 | 4,273.40 | 4,270.01 | 4,272.90 | 604,784.7K |
| 10:40 | 4,273.09 | 4,273.54 | 4,271.37 | 4,272.59 | 491,966.0K |
| 10:45 | 4,272.63 | 4,272.84 | 4,269.82 | 4,270.90 | 464,916.9K |
| 10:50 | 4,270.99 | 4,274.15 | 4,270.02 | 4,272.61 | 453,651.7K |
| 10:55 | 4,272.48 | 4,272.72 | 4,270.38 | 4,272.71 | 369,779.9K |
| 11:00 | 4,272.78 | 4,274.38 | 4,271.07 | 4,271.97 | 413,476.5K |
| 11:05 | 4,272.11 | 4,273.29 | 4,272.02 | 4,272.52 | 374,746.5K |
| 11:10 | 4,272.55 | 4,272.59 | 4,268.84 | 4,270.54 | 407,389.3K |
| 11:15 | 4,271.02 | 4,277.29 | 4,271.02 | 4,273.51 | 508,269.0K |
| 11:20 | 4,273.52 | 4,276.35 | 4,272.93 | 4,274.84 | 345,186.4K |
| 11:25 | 4,274.74 | 4,276.83 | 4,274.13 | 4,276.79 | 386,620.5K |
| 11:30 | 4,276.67 | 4,276.67 | 4,276.65 | 4,276.65 | 4,833.6K |
| 13:00 | 4,276.72 | 4,279.93 | 4,276.38 | 4,279.12 | 856,559.7K |
| 13:05 | 4,279.19 | 4,281.52 | 4,276.81 | 4,276.90 | 627,058.9K |
| 13:10 | 4,276.84 | 4,279.71 | 4,275.33 | 4,278.86 | 543,795.7K |
| 13:15 | 4,278.84 | 4,279.30 | 4,277.20 | 4,278.92 | 515,973.8K |
| 13:20 | 4,278.89 | 4,281.04 | 4,278.36 | 4,279.76 | 556,436.1K |
| 13:25 | 4,279.63 | 4,280.22 | 4,277.86 | 4,279.68 | 539,655.0K |
| 13:30 | 4,279.87 | 4,280.78 | 4,278.35 | 4,280.62 | 570,669.1K |
| 13:35 | 4,280.09 | 4,285.44 | 4,280.09 | 4,284.15 | 604,511.3K |
| 13:40 | 4,284.13 | 4,286.69 | 4,283.68 | 4,286.08 | 668,275.2K |
| 13:45 | 4,286.11 | 4,286.11 | 4,283.40 | 4,284.24 | 539,191.3K |
| 13:50 | 4,283.89 | 4,285.00 | 4,281.96 | 4,284.72 | 458,040.4K |
| 13:55 | 4,284.85 | 4,286.67 | 4,284.85 | 4,285.41 | 494,038.4K |
| 14:00 | 4,285.48 | 4,289.22 | 4,285.42 | 4,288.73 | 638,415.8K |
| 14:05 | 4,288.55 | 4,290.62 | 4,288.00 | 4,288.82 | 497,187.7K |
| 14:10 | 4,288.78 | 4,288.82 | 4,286.04 | 4,286.12 | 465,325.9K |
| 14:15 | 4,286.30 | 4,288.92 | 4,286.25 | 4,288.63 | 464,193.7K |
| 14:20 | 4,288.68 | 4,289.46 | 4,287.47 | 4,287.47 | 489,176.2K |
| 14:25 | 4,287.53 | 4,287.60 | 4,286.07 | 4,286.90 | 506,528.9K |
| 14:30 | 4,286.83 | 4,289.31 | 4,286.52 | 4,289.20 | 506,663.5K |
| 14:35 | 4,289.20 | 4,290.55 | 4,288.74 | 4,289.75 | 565,418.4K |
| 14:40 | 4,289.78 | 4,289.78 | 4,287.48 | 4,288.50 | 657,578.7K |
| 14:45 | 4,288.59 | 4,289.52 | 4,288.14 | 4,289.52 | 721,344.6K |
| 14:50 | 4,289.60 | 4,290.74 | 4,288.70 | 4,290.52 | 967,629.6K |
| 14:55 | 4,290.47 | 4,291.13 | 4,290.02 | 4,291.13 | 518,400.5K |
| 15:00 | 4,291.13 | 4,291.13 | 4,291.13 | 4,291.13 | 6,146.5K |
| 15:55 | 4,291.48 | 4,291.48 | 4,291.48 | 4,291.48 | 0.0K |