4,897.82
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 4,768.06 | 4,769.09 | 4,757.70 | 4,763.22 | 4,294,967.3K |
| 09:35 | 4,761.63 | 4,763.95 | 4,754.36 | 4,760.82 | 3,882,029.8K |
| 09:40 | 4,760.82 | 4,762.69 | 4,750.06 | 4,750.51 | 3,243,335.3K |
| 09:45 | 4,750.97 | 4,754.46 | 4,743.41 | 4,747.21 | 2,483,799.4K |
| 09:50 | 4,746.77 | 4,749.90 | 4,739.19 | 4,748.49 | 2,400,807.2K |
| 09:55 | 4,747.24 | 4,757.10 | 4,743.21 | 4,752.70 | 1,943,691.8K |
| 10:00 | 4,752.29 | 4,758.79 | 4,750.73 | 4,755.86 | 1,992,661.0K |
| 10:05 | 4,755.24 | 4,767.83 | 4,753.35 | 4,766.48 | 1,592,921.7K |
| 10:10 | 4,766.58 | 4,768.93 | 4,763.20 | 4,767.66 | 1,348,334.4K |
| 10:15 | 4,767.67 | 4,768.91 | 4,761.37 | 4,761.59 | 1,264,920.2K |
| 10:20 | 4,761.77 | 4,766.61 | 4,761.57 | 4,763.77 | 1,106,170.5K |
| 10:25 | 4,764.30 | 4,766.79 | 4,756.21 | 4,756.25 | 1,120,970.3K |
| 10:30 | 4,756.10 | 4,758.39 | 4,753.24 | 4,753.86 | 1,134,336.3K |
| 10:35 | 4,753.92 | 4,762.00 | 4,753.63 | 4,761.44 | 909,809.4K |
| 10:40 | 4,761.65 | 4,765.67 | 4,761.23 | 4,764.43 | 907,680.4K |
| 10:45 | 4,764.41 | 4,770.70 | 4,764.41 | 4,770.23 | 818,573.5K |
| 10:50 | 4,770.07 | 4,770.27 | 4,764.41 | 4,765.61 | 747,265.0K |
| 10:55 | 4,765.77 | 4,767.79 | 4,762.29 | 4,766.99 | 716,796.7K |
| 11:00 | 4,766.33 | 4,769.76 | 4,763.35 | 4,768.16 | 802,967.9K |
| 11:05 | 4,768.52 | 4,769.62 | 4,762.65 | 4,764.54 | 873,326.0K |
| 11:10 | 4,764.81 | 4,770.47 | 4,764.59 | 4,768.74 | 855,059.5K |
| 11:15 | 4,768.83 | 4,769.82 | 4,763.77 | 4,768.52 | 862,332.4K |
| 11:20 | 4,768.53 | 4,771.38 | 4,764.28 | 4,764.28 | 906,234.4K |
| 11:25 | 4,763.94 | 4,763.94 | 4,748.21 | 4,749.73 | 1,294,082.9K |
| 11:30 | 4,749.81 | 4,749.83 | 4,749.81 | 4,749.83 | 14,428.7K |
| 13:00 | 4,749.89 | 4,761.67 | 4,749.89 | 4,761.67 | 1,150,051.3K |
| 13:05 | 4,761.63 | 4,762.90 | 4,754.21 | 4,755.22 | 905,254.8K |
| 13:10 | 4,754.95 | 4,760.61 | 4,750.77 | 4,758.78 | 823,758.5K |
| 13:15 | 4,758.87 | 4,761.58 | 4,757.85 | 4,760.11 | 737,853.7K |
| 13:20 | 4,760.85 | 4,762.56 | 4,758.27 | 4,759.67 | 735,743.6K |
| 13:25 | 4,759.50 | 4,766.31 | 4,759.50 | 4,765.74 | 689,802.3K |
| 13:30 | 4,765.83 | 4,768.49 | 4,761.90 | 4,765.47 | 819,783.2K |
| 13:35 | 4,765.75 | 4,769.62 | 4,765.21 | 4,769.37 | 764,300.3K |
| 13:40 | 4,769.68 | 4,770.32 | 4,761.71 | 4,761.94 | 814,074.2K |
| 13:45 | 4,762.13 | 4,762.57 | 4,753.26 | 4,760.00 | 849,740.1K |
| 13:50 | 4,759.77 | 4,765.46 | 4,758.80 | 4,764.35 | 657,541.7K |
| 13:55 | 4,764.13 | 4,768.16 | 4,763.04 | 4,768.11 | 673,303.4K |
| 14:00 | 4,769.06 | 4,772.21 | 4,766.98 | 4,768.13 | 771,455.2K |
| 14:05 | 4,767.56 | 4,771.39 | 4,765.87 | 4,770.97 | 666,290.0K |
| 14:10 | 4,771.03 | 4,772.38 | 4,769.28 | 4,771.21 | 694,667.2K |
| 14:15 | 4,771.36 | 4,771.88 | 4,767.23 | 4,769.40 | 639,293.9K |
| 14:20 | 4,769.38 | 4,776.96 | 4,768.02 | 4,775.88 | 775,718.0K |
| 14:25 | 4,775.67 | 4,775.77 | 4,770.64 | 4,774.41 | 780,940.0K |
| 14:30 | 4,774.70 | 4,775.87 | 4,772.13 | 4,773.10 | 894,781.6K |
| 14:35 | 4,772.99 | 4,775.51 | 4,770.20 | 4,775.48 | 859,519.2K |
| 14:40 | 4,775.32 | 4,775.49 | 4,771.41 | 4,771.52 | 1,004,666.4K |
| 14:45 | 4,771.48 | 4,771.69 | 4,768.07 | 4,771.50 | 1,177,992.3K |
| 14:50 | 4,771.13 | 4,773.86 | 4,770.25 | 4,773.41 | 1,381,232.6K |
| 14:55 | 4,773.39 | 4,775.55 | 4,773.23 | 4,775.55 | 753,919.5K |
| 15:00 | 4,775.55 | 4,775.55 | 4,775.55 | 4,775.55 | 4,098.7K |
| 15:55 | 4,774.87 | 4,774.87 | 4,774.87 | 4,774.87 | 0.0K |