49,723.02
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 47,895.74 | 47,978.37 | 47,887.28 | 47,961.72 | 22,740.0K |
| 09:35 | 47,961.50 | 47,990.10 | 47,923.54 | 47,942.83 | 11,461.3K |
| 09:40 | 47,948.35 | 47,948.35 | 47,900.25 | 47,909.97 | 9,936.6K |
| 09:45 | 47,890.71 | 47,986.68 | 47,868.44 | 47,986.68 | 9,334.8K |
| 09:50 | 47,977.05 | 48,055.83 | 47,977.05 | 48,049.69 | 28,821.2K |
| 09:55 | 48,047.67 | 48,091.99 | 48,046.83 | 48,070.60 | 9,666.3K |
| 10:00 | 48,078.64 | 48,110.77 | 48,076.29 | 48,078.02 | 2,736.5K |
| 10:05 | 48,085.32 | 48,090.62 | 48,071.53 | 48,078.08 | 2,847.0K |
| 10:10 | 48,071.88 | 48,074.96 | 48,050.68 | 48,059.90 | 2,379.5K |
| 10:15 | 48,046.85 | 48,075.57 | 48,044.51 | 48,067.18 | 3,683.3K |
| 10:20 | 48,060.87 | 48,062.87 | 48,011.81 | 48,015.54 | 2,968.1K |
| 10:25 | 48,030.84 | 48,031.59 | 48,012.12 | 48,018.85 | 1,227.1K |
| 10:30 | 48,013.54 | 48,032.07 | 48,013.54 | 48,018.98 | 1,281.3K |
| 10:35 | 48,015.64 | 48,034.80 | 48,015.64 | 48,028.32 | 1,456.5K |
| 10:40 | 48,029.59 | 48,035.12 | 47,983.43 | 47,987.46 | 1,125.0K |
| 10:45 | 47,975.17 | 47,975.17 | 47,934.83 | 47,940.95 | 1,559.5K |
| 10:50 | 47,960.71 | 47,960.71 | 47,927.49 | 47,929.04 | 1,315.7K |
| 10:55 | 47,935.22 | 47,975.85 | 47,932.58 | 47,975.85 | 875.2K |
| 11:00 | 47,963.98 | 47,971.14 | 47,942.91 | 47,942.91 | 559.2K |
| 11:05 | 47,948.02 | 47,956.46 | 47,938.10 | 47,954.80 | 664.1K |
| 11:10 | 47,947.95 | 47,969.50 | 47,943.37 | 47,969.50 | 956.3K |
| 11:15 | 47,964.96 | 47,988.01 | 47,947.49 | 47,974.26 | 817.1K |
| 11:20 | 47,969.34 | 48,007.11 | 47,969.34 | 47,981.07 | 1,248.4K |
| 11:25 | 47,978.13 | 47,999.89 | 47,977.32 | 47,987.53 | 1,585.8K |
| 11:30 | 47,985.75 | 47,994.03 | 47,977.68 | 47,985.70 | 1,384.0K |
| 11:35 | 47,982.19 | 48,011.31 | 47,973.82 | 47,994.03 | 992.2K |
| 11:40 | 47,994.16 | 47,999.73 | 47,980.17 | 47,988.64 | 1,529.0K |
| 11:45 | 47,989.64 | 48,012.27 | 47,983.96 | 48,012.27 | 1,223.4K |
| 11:50 | 48,005.42 | 48,019.95 | 47,996.31 | 48,014.92 | 2,569.5K |
| 11:55 | 48,015.98 | 48,015.98 | 47,981.34 | 47,992.86 | 2,413.4K |
| 12:00 | 47,996.69 | 48,024.07 | 47,990.30 | 48,018.07 | 3,077.5K |
| 12:05 | 48,018.06 | 48,018.06 | 47,995.75 | 48,002.25 | 1,195.1K |
| 12:10 | 47,998.45 | 48,013.75 | 47,994.58 | 48,005.19 | 1,467.2K |
| 12:15 | 48,008.76 | 48,021.00 | 47,999.49 | 47,999.49 | 1,976.8K |
| 12:20 | 47,993.19 | 48,006.90 | 47,988.32 | 48,006.90 | 1,294.9K |
| 12:25 | 48,007.71 | 48,011.45 | 47,982.64 | 47,989.69 | 1,681.6K |
| 12:30 | 47,982.80 | 47,996.87 | 47,971.72 | 47,987.27 | 857.3K |
| 12:35 | 47,998.05 | 48,007.54 | 47,978.76 | 47,980.72 | 748.9K |
| 12:40 | 47,981.45 | 47,984.27 | 47,970.33 | 47,977.53 | 749.6K |
| 12:45 | 47,976.45 | 47,982.21 | 47,964.31 | 47,964.31 | 761.6K |
| 12:50 | 47,967.88 | 47,995.08 | 47,967.88 | 47,981.17 | 564.9K |
| 12:55 | 47,984.19 | 47,995.09 | 47,973.66 | 47,987.35 | 511.1K |
| 13:00 | 47,986.35 | 47,991.08 | 47,968.83 | 47,980.65 | 1,065.7K |
| 13:05 | 47,981.65 | 47,993.02 | 47,981.65 | 47,992.95 | 784.3K |
| 13:10 | 47,998.53 | 48,018.92 | 47,992.33 | 48,014.26 | 1,411.0K |
| 13:15 | 48,016.04 | 48,016.04 | 48,001.09 | 48,007.26 | 705.6K |
| 13:20 | 48,014.51 | 48,014.51 | 47,988.60 | 47,999.02 | 684.1K |
| 13:25 | 47,997.06 | 48,004.92 | 47,986.95 | 48,003.61 | 940.3K |
| 13:30 | 48,005.65 | 48,023.07 | 48,005.65 | 48,005.83 | 953.1K |
| 13:35 | 48,001.46 | 48,022.95 | 47,996.85 | 47,998.83 | 1,180.1K |
| 13:40 | 48,000.49 | 48,004.70 | 47,982.15 | 47,982.99 | 1,858.4K |
| 13:45 | 47,994.96 | 48,017.86 | 47,988.72 | 48,002.98 | 1,955.7K |
| 13:50 | 48,002.03 | 48,002.03 | 47,979.92 | 47,988.30 | 1,663.0K |
| 13:55 | 47,982.98 | 47,991.69 | 47,966.49 | 47,983.60 | 1,456.9K |
| 14:00 | 47,984.21 | 47,997.04 | 47,964.34 | 47,992.58 | 893.6K |
| 14:05 | 47,986.73 | 48,002.96 | 47,979.17 | 47,994.77 | 1,666.4K |
| 14:10 | 47,989.01 | 48,008.77 | 47,981.86 | 48,003.17 | 1,296.2K |
| 14:15 | 47,997.92 | 48,008.98 | 47,968.13 | 47,992.21 | 1,065.0K |
| 14:20 | 47,992.81 | 48,001.37 | 47,975.70 | 48,001.37 | 1,180.5K |
| 14:25 | 47,999.55 | 48,003.42 | 47,985.98 | 47,986.03 | 2,807.4K |
| 14:30 | 47,983.48 | 48,007.76 | 47,980.34 | 48,005.27 | 2,548.5K |
| 14:35 | 48,001.37 | 48,032.73 | 47,979.59 | 48,032.73 | 2,040.7K |
| 14:40 | 48,017.63 | 48,062.93 | 48,014.66 | 48,034.96 | 4,291.9K |
| 14:45 | 48,039.09 | 48,044.42 | 48,020.04 | 48,025.77 | 12,191.1K |
| 14:50 | 48,028.90 | 48,054.36 | 48,025.47 | 48,041.51 | 5,626.9K |
| 14:55 | 48,030.17 | 48,065.47 | 48,030.04 | 48,059.05 | 11,954.7K |
| 15:00 | 48,058.24 | 48,093.41 | 48,058.24 | 48,085.70 | 6,611.0K |
| 15:05 | 48,085.33 | 48,115.28 | 48,082.71 | 48,107.28 | 10,536.5K |
| 15:10 | 48,113.64 | 48,163.60 | 48,105.66 | 48,163.60 | 4,336.3K |
| 15:15 | 48,171.20 | 48,233.43 | 48,171.20 | 48,233.18 | 7,811.0K |
| 15:20 | 48,221.17 | 48,245.24 | 48,204.30 | 48,241.43 | 4,519.6K |
| 15:25 | 48,234.93 | 48,238.43 | 48,202.54 | 48,224.51 | 6,195.6K |
| 15:30 | 48,227.11 | 48,227.11 | 48,227.11 | 48,227.11 | 295.2K |
| 15:35 | 48,227.11 | 48,227.11 | 48,227.11 | 48,227.11 | 689.1K |
| 15:40 | 48,227.11 | 48,227.11 | 48,227.11 | 48,227.11 | 223.7K |
| 15:45 | 48,227.11 | 48,227.11 | 48,227.11 | 48,227.11 | 109.0K |