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 | 4,613.64 | 4,616.72 | 4,600.73 | 4,602.99 | 3,659,451.9K |
| 09:35 | 4,602.89 | 4,612.75 | 4,596.82 | 4,611.16 | 2,305,031.1K |
| 09:40 | 4,610.76 | 4,618.10 | 4,608.40 | 4,608.40 | 2,119,078.1K |
| 09:45 | 4,609.73 | 4,628.51 | 4,609.73 | 4,627.37 | 1,887,015.6K |
| 09:50 | 4,627.27 | 4,635.48 | 4,619.41 | 4,635.48 | 1,614,407.4K |
| 09:55 | 4,636.54 | 4,645.14 | 4,636.54 | 4,644.99 | 1,471,190.6K |
| 10:00 | 4,645.09 | 4,645.83 | 4,639.42 | 4,645.32 | 1,393,505.3K |
| 10:05 | 4,645.90 | 4,647.07 | 4,636.74 | 4,639.02 | 1,282,482.2K |
| 10:10 | 4,638.64 | 4,640.10 | 4,632.02 | 4,634.59 | 980,931.8K |
| 10:15 | 4,635.08 | 4,641.04 | 4,633.03 | 4,638.02 | 848,733.1K |
| 10:20 | 4,638.50 | 4,644.60 | 4,634.82 | 4,644.60 | 922,235.8K |
| 10:25 | 4,644.95 | 4,652.96 | 4,643.26 | 4,651.16 | 854,310.2K |
| 10:30 | 4,651.51 | 4,654.21 | 4,647.20 | 4,653.13 | 932,013.5K |
| 10:35 | 4,652.88 | 4,654.03 | 4,644.32 | 4,652.09 | 835,971.2K |
| 10:40 | 4,651.23 | 4,658.55 | 4,649.64 | 4,657.41 | 839,543.2K |
| 10:45 | 4,658.00 | 4,663.58 | 4,657.48 | 4,663.32 | 859,695.8K |
| 10:50 | 4,663.30 | 4,666.96 | 4,662.79 | 4,666.15 | 806,116.1K |
| 10:55 | 4,666.27 | 4,668.88 | 4,658.98 | 4,658.98 | 730,790.4K |
| 11:00 | 4,659.12 | 4,661.58 | 4,654.61 | 4,659.98 | 653,891.6K |
| 11:05 | 4,659.79 | 4,667.03 | 4,659.49 | 4,665.05 | 541,426.9K |
| 11:10 | 4,665.60 | 4,666.77 | 4,661.13 | 4,664.97 | 552,683.5K |
| 11:15 | 4,665.06 | 4,665.47 | 4,653.95 | 4,653.95 | 600,549.2K |
| 11:20 | 4,653.60 | 4,662.63 | 4,653.60 | 4,657.40 | 493,651.2K |
| 11:25 | 4,657.16 | 4,662.61 | 4,653.20 | 4,662.61 | 508,288.0K |
| 11:30 | 4,662.82 | 4,662.82 | 4,662.82 | 4,662.82 | 6,240.5K |
| 13:00 | 4,663.06 | 4,667.77 | 4,658.92 | 4,658.92 | 1,070,855.7K |
| 13:05 | 4,659.28 | 4,662.81 | 4,656.71 | 4,662.81 | 636,824.4K |
| 13:10 | 4,662.78 | 4,667.67 | 4,660.97 | 4,661.71 | 745,281.4K |
| 13:15 | 4,661.75 | 4,663.46 | 4,658.86 | 4,659.86 | 640,601.2K |
| 13:20 | 4,659.86 | 4,661.02 | 4,657.37 | 4,657.70 | 636,627.3K |
| 13:25 | 4,657.58 | 4,664.16 | 4,657.14 | 4,664.16 | 632,450.6K |
| 13:30 | 4,664.08 | 4,669.97 | 4,664.08 | 4,667.49 | 709,179.0K |
| 13:35 | 4,667.60 | 4,669.77 | 4,666.67 | 4,669.13 | 520,147.1K |
| 13:40 | 4,669.21 | 4,671.08 | 4,666.08 | 4,669.21 | 653,078.9K |
| 13:45 | 4,669.47 | 4,677.55 | 4,669.29 | 4,677.53 | 662,227.4K |
| 13:50 | 4,677.52 | 4,681.64 | 4,674.29 | 4,681.32 | 694,929.1K |
| 13:55 | 4,680.38 | 4,685.55 | 4,679.73 | 4,685.55 | 812,039.0K |
| 14:00 | 4,685.34 | 4,694.96 | 4,685.34 | 4,694.94 | 992,668.7K |
| 14:05 | 4,694.50 | 4,701.37 | 4,693.86 | 4,699.16 | 982,019.1K |
| 14:10 | 4,699.26 | 4,704.30 | 4,693.76 | 4,697.76 | 950,524.9K |
| 14:15 | 4,697.66 | 4,704.07 | 4,697.53 | 4,701.59 | 701,516.7K |
| 14:20 | 4,701.88 | 4,712.16 | 4,701.14 | 4,710.76 | 885,511.3K |
| 14:25 | 4,710.71 | 4,714.81 | 4,709.98 | 4,714.21 | 885,331.8K |
| 14:30 | 4,714.16 | 4,721.59 | 4,711.94 | 4,711.94 | 1,078,701.4K |
| 14:35 | 4,711.14 | 4,718.33 | 4,709.06 | 4,718.08 | 928,292.2K |
| 14:40 | 4,719.52 | 4,722.10 | 4,719.13 | 4,721.72 | 976,082.7K |
| 14:45 | 4,721.37 | 4,724.46 | 4,718.02 | 4,721.63 | 1,167,099.7K |
| 14:50 | 4,721.51 | 4,721.51 | 4,715.17 | 4,716.48 | 1,383,857.6K |
| 14:55 | 4,716.28 | 4,717.98 | 4,715.74 | 4,717.98 | 709,704.7K |
| 15:00 | 4,717.98 | 4,717.98 | 4,717.98 | 4,717.98 | 1,278.7K |
| 15:55 | 4,719.89 | 4,719.89 | 4,719.89 | 4,719.89 | 0.0K |