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 | 4,860.13 | 4,874.92 | 4,859.29 | 4,869.27 | 3,558,241.2K |
| 09:35 | 4,868.44 | 4,872.39 | 4,865.12 | 4,868.88 | 3,434,787.4K |
| 09:40 | 4,870.06 | 4,876.00 | 4,870.06 | 4,872.44 | 2,223,278.3K |
| 09:45 | 4,872.34 | 4,882.81 | 4,869.08 | 4,876.71 | 2,033,284.2K |
| 09:50 | 4,876.26 | 4,876.26 | 4,865.65 | 4,865.65 | 1,748,226.1K |
| 09:55 | 4,865.27 | 4,866.90 | 4,857.98 | 4,863.86 | 1,564,994.5K |
| 10:00 | 4,864.14 | 4,867.36 | 4,860.20 | 4,862.71 | 1,267,488.5K |
| 10:05 | 4,862.57 | 4,867.53 | 4,857.19 | 4,867.53 | 1,199,363.0K |
| 10:10 | 4,867.39 | 4,867.39 | 4,857.18 | 4,857.89 | 1,099,113.8K |
| 10:15 | 4,857.13 | 4,860.78 | 4,850.08 | 4,851.29 | 1,038,290.0K |
| 10:20 | 4,851.10 | 4,856.27 | 4,847.98 | 4,853.13 | 982,119.7K |
| 10:25 | 4,853.45 | 4,859.61 | 4,853.45 | 4,856.28 | 812,180.0K |
| 10:30 | 4,856.68 | 4,866.23 | 4,856.68 | 4,865.10 | 693,046.2K |
| 10:35 | 4,864.91 | 4,864.91 | 4,857.23 | 4,860.06 | 748,973.8K |
| 10:40 | 4,860.52 | 4,861.06 | 4,854.83 | 4,856.92 | 748,992.7K |
| 10:45 | 4,857.45 | 4,867.21 | 4,857.45 | 4,864.43 | 677,623.8K |
| 10:50 | 4,864.31 | 4,866.70 | 4,861.65 | 4,863.64 | 585,275.0K |
| 10:55 | 4,863.66 | 4,866.70 | 4,863.35 | 4,864.77 | 497,339.1K |
| 11:00 | 4,865.29 | 4,874.62 | 4,865.29 | 4,874.01 | 569,894.4K |
| 11:05 | 4,874.06 | 4,874.36 | 4,865.77 | 4,866.05 | 510,083.2K |
| 11:10 | 4,866.03 | 4,866.60 | 4,860.67 | 4,864.71 | 478,795.7K |
| 11:15 | 4,864.52 | 4,865.46 | 4,857.45 | 4,857.45 | 464,605.9K |
| 11:20 | 4,857.50 | 4,859.63 | 4,854.82 | 4,855.20 | 527,896.3K |
| 11:25 | 4,855.24 | 4,859.36 | 4,853.48 | 4,858.36 | 458,755.5K |
| 11:30 | 4,858.33 | 4,858.33 | 4,858.28 | 4,858.28 | 4,996.1K |
| 13:00 | 4,858.30 | 4,858.91 | 4,853.78 | 4,854.96 | 832,082.3K |
| 13:05 | 4,854.55 | 4,856.01 | 4,851.39 | 4,851.65 | 583,135.1K |
| 13:10 | 4,851.60 | 4,859.66 | 4,851.60 | 4,859.54 | 511,095.9K |
| 13:15 | 4,859.60 | 4,864.65 | 4,859.60 | 4,861.83 | 552,791.2K |
| 13:20 | 4,861.85 | 4,869.25 | 4,861.83 | 4,866.54 | 515,616.1K |
| 13:25 | 4,866.22 | 4,866.22 | 4,862.11 | 4,863.59 | 480,577.6K |
| 13:30 | 4,863.53 | 4,864.65 | 4,857.42 | 4,861.07 | 696,193.7K |
| 13:35 | 4,861.21 | 4,865.58 | 4,859.02 | 4,862.07 | 656,834.6K |
| 13:40 | 4,861.92 | 4,866.16 | 4,859.85 | 4,865.19 | 606,776.4K |
| 13:45 | 4,865.21 | 4,872.81 | 4,862.55 | 4,872.81 | 654,332.9K |
| 13:50 | 4,872.36 | 4,872.36 | 4,858.75 | 4,859.30 | 636,963.4K |
| 13:55 | 4,859.34 | 4,861.35 | 4,851.98 | 4,852.18 | 714,577.1K |
| 14:00 | 4,852.67 | 4,857.58 | 4,850.94 | 4,857.18 | 609,712.1K |
| 14:05 | 4,857.34 | 4,857.34 | 4,851.71 | 4,855.62 | 535,334.9K |
| 14:10 | 4,855.62 | 4,855.66 | 4,846.10 | 4,846.10 | 605,778.7K |
| 14:15 | 4,846.04 | 4,852.86 | 4,845.77 | 4,851.96 | 594,528.9K |
| 14:20 | 4,851.87 | 4,855.17 | 4,847.90 | 4,847.90 | 522,074.2K |
| 14:25 | 4,847.53 | 4,847.73 | 4,840.07 | 4,845.54 | 867,342.5K |
| 14:30 | 4,845.83 | 4,850.13 | 4,835.41 | 4,837.57 | 834,976.3K |
| 14:35 | 4,837.24 | 4,841.01 | 4,832.92 | 4,835.67 | 876,400.4K |
| 14:40 | 4,835.72 | 4,844.93 | 4,835.68 | 4,844.81 | 804,216.8K |
| 14:45 | 4,844.98 | 4,849.23 | 4,840.56 | 4,841.89 | 881,994.8K |
| 14:50 | 4,841.82 | 4,841.82 | 4,836.10 | 4,836.51 | 1,140,678.0K |
| 14:55 | 4,836.05 | 4,836.38 | 4,834.19 | 4,834.39 | 641,132.1K |
| 15:00 | 4,834.39 | 4,834.39 | 4,834.39 | 4,834.39 | 0.0K |
| 15:55 | 4,833.17 | 4,833.17 | 4,833.17 | 4,833.17 | 0.0K |