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 | 4,783.56 | 4,794.02 | 4,779.84 | 4,793.85 | 2,624,061.1K |
| 09:35 | 4,793.79 | 4,807.72 | 4,792.53 | 4,807.72 | 3,713,057.9K |
| 09:40 | 4,807.56 | 4,814.90 | 4,805.49 | 4,807.62 | 2,280,580.6K |
| 09:45 | 4,809.03 | 4,816.73 | 4,804.15 | 4,812.94 | 2,638,887.2K |
| 09:50 | 4,811.99 | 4,812.98 | 4,805.36 | 4,810.41 | 1,537,838.6K |
| 09:55 | 4,810.93 | 4,818.01 | 4,805.60 | 4,817.69 | 1,323,289.5K |
| 10:00 | 4,817.87 | 4,818.43 | 4,811.79 | 4,812.07 | 1,303,749.4K |
| 10:05 | 4,812.09 | 4,816.38 | 4,807.39 | 4,807.40 | 1,103,797.8K |
| 10:10 | 4,806.86 | 4,806.86 | 4,800.03 | 4,803.43 | 1,129,000.0K |
| 10:15 | 4,804.08 | 4,814.01 | 4,802.32 | 4,813.83 | 947,683.0K |
| 10:20 | 4,813.47 | 4,814.53 | 4,811.15 | 4,812.76 | 1,026,814.2K |
| 10:25 | 4,812.51 | 4,813.14 | 4,805.86 | 4,807.47 | 975,224.3K |
| 10:30 | 4,808.15 | 4,809.74 | 4,801.72 | 4,808.27 | 857,571.6K |
| 10:35 | 4,808.76 | 4,809.97 | 4,804.62 | 4,805.06 | 663,383.3K |
| 10:40 | 4,805.13 | 4,805.13 | 4,796.70 | 4,799.61 | 720,855.9K |
| 10:45 | 4,800.02 | 4,808.22 | 4,799.98 | 4,808.22 | 585,381.3K |
| 10:50 | 4,808.81 | 4,818.51 | 4,808.28 | 4,818.43 | 671,831.3K |
| 10:55 | 4,818.41 | 4,827.93 | 4,817.15 | 4,827.93 | 741,210.1K |
| 11:00 | 4,828.24 | 4,828.84 | 4,823.92 | 4,826.68 | 788,267.1K |
| 11:05 | 4,826.73 | 4,827.00 | 4,820.84 | 4,824.42 | 642,821.6K |
| 11:10 | 4,824.81 | 4,829.27 | 4,823.41 | 4,829.07 | 585,054.2K |
| 11:15 | 4,829.58 | 4,833.88 | 4,826.93 | 4,833.88 | 666,938.9K |
| 11:20 | 4,834.26 | 4,837.49 | 4,834.21 | 4,837.14 | 711,807.0K |
| 11:25 | 4,837.53 | 4,843.57 | 4,836.95 | 4,843.57 | 682,480.5K |
| 11:30 | 4,843.62 | 4,843.62 | 4,843.62 | 4,843.62 | 8,862.1K |
| 13:00 | 4,844.71 | 4,847.06 | 4,839.60 | 4,840.05 | 1,565,905.0K |
| 13:05 | 4,840.21 | 4,842.43 | 4,835.28 | 4,841.05 | 830,814.6K |
| 13:10 | 4,840.92 | 4,841.49 | 4,831.67 | 4,832.10 | 774,360.0K |
| 13:15 | 4,832.03 | 4,838.82 | 4,832.03 | 4,838.65 | 716,078.9K |
| 13:20 | 4,838.66 | 4,839.84 | 4,834.04 | 4,835.02 | 732,965.9K |
| 13:25 | 4,835.50 | 4,841.82 | 4,834.30 | 4,841.55 | 635,551.3K |
| 13:30 | 4,841.31 | 4,846.37 | 4,839.60 | 4,845.47 | 715,781.3K |
| 13:35 | 4,845.52 | 4,849.49 | 4,844.66 | 4,846.37 | 646,511.5K |
| 13:40 | 4,846.33 | 4,851.36 | 4,846.20 | 4,851.22 | 642,445.4K |
| 13:45 | 4,851.79 | 4,856.25 | 4,851.17 | 4,855.70 | 967,102.6K |
| 13:50 | 4,856.15 | 4,860.69 | 4,854.17 | 4,860.27 | 878,969.1K |
| 13:55 | 4,859.62 | 4,859.62 | 4,850.15 | 4,850.95 | 769,264.7K |
| 14:00 | 4,852.65 | 4,859.62 | 4,852.40 | 4,852.47 | 714,268.8K |
| 14:05 | 4,851.00 | 4,855.50 | 4,850.67 | 4,851.83 | 622,538.0K |
| 14:10 | 4,851.04 | 4,854.75 | 4,849.01 | 4,854.20 | 601,424.3K |
| 14:15 | 4,854.07 | 4,857.84 | 4,854.07 | 4,856.36 | 619,996.6K |
| 14:20 | 4,856.43 | 4,856.64 | 4,851.77 | 4,854.04 | 604,175.6K |
| 14:25 | 4,853.90 | 4,854.30 | 4,848.02 | 4,850.67 | 772,449.1K |
| 14:30 | 4,850.12 | 4,852.45 | 4,848.09 | 4,851.98 | 649,919.3K |
| 14:35 | 4,852.06 | 4,855.35 | 4,851.77 | 4,855.35 | 635,993.7K |
| 14:40 | 4,855.81 | 4,856.79 | 4,854.30 | 4,856.48 | 818,208.3K |
| 14:45 | 4,856.57 | 4,862.00 | 4,856.40 | 4,862.00 | 1,030,602.8K |
| 14:50 | 4,861.34 | 4,863.54 | 4,860.08 | 4,863.11 | 1,317,065.9K |
| 14:55 | 4,863.12 | 4,863.78 | 4,862.14 | 4,863.23 | 699,212.2K |
| 15:00 | 4,863.23 | 4,863.23 | 4,863.23 | 4,863.23 | 1,731.9K |
| 15:55 | 4,863.39 | 4,863.39 | 4,863.39 | 4,863.39 | 0.0K |