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 | 48,425.04 | 48,490.06 | 48,425.04 | 48,483.07 | 4,323.4K |
| 09:35 | 48,488.08 | 48,506.21 | 48,326.14 | 48,326.14 | 5,150.1K |
| 09:40 | 48,315.66 | 48,338.92 | 48,264.70 | 48,264.70 | 5,674.8K |
| 09:45 | 48,249.64 | 48,364.69 | 48,249.64 | 48,364.69 | 9,763.7K |
| 09:50 | 48,359.07 | 48,428.76 | 48,358.63 | 48,392.08 | 8,705.2K |
| 09:55 | 48,381.97 | 48,413.01 | 48,377.51 | 48,409.80 | 8,094.8K |
| 10:00 | 48,412.86 | 48,412.86 | 48,386.98 | 48,398.87 | 8,503.1K |
| 10:05 | 48,408.16 | 48,479.69 | 48,408.16 | 48,475.27 | 5,441.8K |
| 10:10 | 48,474.50 | 48,485.72 | 48,443.61 | 48,448.54 | 4,247.1K |
| 10:15 | 48,450.62 | 48,450.62 | 48,407.57 | 48,426.58 | 3,815.5K |
| 10:20 | 48,426.70 | 48,478.14 | 48,420.12 | 48,478.14 | 3,317.5K |
| 10:25 | 48,477.33 | 48,486.37 | 48,440.20 | 48,461.85 | 1,706.8K |
| 10:30 | 48,457.13 | 48,481.56 | 48,454.05 | 48,481.16 | 3,093.3K |
| 10:35 | 48,471.40 | 48,477.33 | 48,442.12 | 48,448.29 | 1,924.7K |
| 10:40 | 48,454.99 | 48,455.52 | 48,422.61 | 48,426.68 | 1,928.4K |
| 10:45 | 48,431.98 | 48,438.66 | 48,418.16 | 48,420.20 | 2,037.6K |
| 10:50 | 48,415.15 | 48,440.73 | 48,415.15 | 48,419.65 | 2,625.8K |
| 10:55 | 48,429.18 | 48,436.66 | 48,396.55 | 48,396.55 | 1,399.3K |
| 11:00 | 48,396.32 | 48,431.75 | 48,396.01 | 48,426.77 | 1,469.8K |
| 11:05 | 48,426.24 | 48,459.88 | 48,426.24 | 48,449.93 | 2,334.2K |
| 11:10 | 48,456.46 | 48,504.55 | 48,449.54 | 48,494.33 | 2,911.4K |
| 11:15 | 48,490.90 | 48,504.95 | 48,488.15 | 48,497.52 | 1,549.3K |
| 11:20 | 48,494.82 | 48,537.93 | 48,492.42 | 48,537.93 | 4,284.2K |
| 11:25 | 48,540.28 | 48,558.87 | 48,520.25 | 48,554.09 | 1,954.4K |
| 11:30 | 48,548.40 | 48,567.24 | 48,541.47 | 48,555.91 | 1,344.0K |
| 11:35 | 48,556.05 | 48,559.71 | 48,539.94 | 48,548.62 | 1,629.6K |
| 11:40 | 48,556.01 | 48,574.06 | 48,537.88 | 48,570.98 | 2,120.8K |
| 11:45 | 48,567.56 | 48,567.56 | 48,514.54 | 48,527.40 | 1,592.4K |
| 11:50 | 48,514.64 | 48,527.19 | 48,488.94 | 48,521.55 | 2,524.2K |
| 11:55 | 48,521.70 | 48,532.29 | 48,484.76 | 48,499.07 | 1,674.3K |
| 12:00 | 48,502.68 | 48,502.68 | 48,461.03 | 48,474.63 | 1,157.4K |
| 12:05 | 48,481.14 | 48,490.43 | 48,462.56 | 48,462.56 | 1,860.8K |
| 12:10 | 48,462.88 | 48,501.14 | 48,462.88 | 48,501.14 | 3,340.1K |
| 12:15 | 48,487.43 | 48,540.20 | 48,487.43 | 48,533.69 | 2,080.5K |
| 12:20 | 48,545.52 | 48,590.37 | 48,533.02 | 48,590.37 | 1,954.6K |
| 12:25 | 48,584.58 | 48,584.58 | 48,541.10 | 48,550.44 | 2,541.0K |
| 12:30 | 48,542.06 | 48,542.06 | 48,506.50 | 48,506.50 | 1,135.6K |
| 12:35 | 48,519.27 | 48,531.28 | 48,494.82 | 48,494.82 | 1,978.1K |
| 12:40 | 48,494.89 | 48,510.74 | 48,473.63 | 48,473.63 | 2,823.4K |
| 12:45 | 48,473.43 | 48,515.47 | 48,473.43 | 48,476.43 | 1,740.0K |
| 12:50 | 48,453.07 | 48,453.07 | 48,413.63 | 48,446.00 | 2,079.4K |
| 12:55 | 48,435.37 | 48,459.26 | 48,421.75 | 48,453.16 | 1,771.0K |
| 13:00 | 48,437.18 | 48,491.78 | 48,423.83 | 48,465.14 | 1,560.9K |
| 13:05 | 48,468.57 | 48,496.11 | 48,459.21 | 48,478.36 | 1,314.0K |
| 13:10 | 48,478.66 | 48,512.05 | 48,470.41 | 48,507.67 | 3,001.2K |
| 13:15 | 48,504.60 | 48,532.96 | 48,498.06 | 48,507.35 | 5,343.8K |
| 13:20 | 48,505.76 | 48,526.60 | 48,490.38 | 48,512.61 | 1,781.8K |
| 13:25 | 48,512.47 | 48,553.31 | 48,512.47 | 48,521.08 | 1,788.3K |
| 13:30 | 48,526.13 | 48,543.91 | 48,524.13 | 48,532.74 | 13,796.3K |
| 13:35 | 48,544.41 | 48,554.60 | 48,513.18 | 48,546.19 | 3,089.0K |
| 13:40 | 48,546.75 | 48,593.08 | 48,546.75 | 48,585.50 | 3,522.1K |
| 13:45 | 48,583.05 | 48,583.05 | 48,548.86 | 48,566.32 | 2,061.0K |
| 13:50 | 48,563.96 | 48,566.83 | 48,546.41 | 48,552.84 | 2,299.2K |
| 13:55 | 48,548.00 | 48,564.39 | 48,540.00 | 48,557.25 | 1,647.4K |
| 14:00 | 48,565.96 | 48,586.10 | 48,530.43 | 48,586.10 | 4,271.0K |
| 14:05 | 48,589.87 | 48,616.61 | 48,562.22 | 48,616.61 | 4,428.3K |
| 14:10 | 48,623.54 | 48,641.74 | 48,592.44 | 48,604.12 | 3,302.6K |
| 14:15 | 48,598.74 | 48,621.56 | 48,567.79 | 48,577.55 | 3,283.5K |
| 14:20 | 48,587.20 | 48,671.48 | 48,587.20 | 48,670.81 | 3,810.0K |
| 14:25 | 48,670.85 | 48,682.59 | 48,621.64 | 48,625.90 | 2,028.6K |
| 14:30 | 48,634.12 | 48,650.68 | 48,600.40 | 48,642.86 | 1,923.7K |
| 14:35 | 48,638.99 | 48,680.44 | 48,630.25 | 48,680.44 | 2,586.1K |
| 14:40 | 48,681.66 | 48,684.19 | 48,648.63 | 48,656.30 | 3,858.2K |
| 14:45 | 48,661.97 | 48,699.60 | 48,648.38 | 48,648.38 | 4,286.4K |
| 14:50 | 48,655.04 | 48,681.95 | 48,643.40 | 48,644.47 | 3,473.2K |
| 14:55 | 48,653.10 | 48,678.57 | 48,646.09 | 48,646.60 | 2,512.1K |
| 15:00 | 48,647.77 | 48,670.31 | 48,637.40 | 48,670.31 | 3,993.8K |
| 15:05 | 48,667.37 | 48,692.27 | 48,583.90 | 48,649.82 | 3,102.1K |
| 15:10 | 48,637.98 | 48,671.58 | 48,611.96 | 48,668.82 | 3,883.6K |
| 15:15 | 48,682.07 | 48,689.47 | 48,652.16 | 48,661.08 | 4,877.5K |
| 15:20 | 48,669.71 | 48,707.48 | 48,669.71 | 48,694.42 | 4,885.2K |
| 15:25 | 48,706.31 | 48,764.31 | 48,678.15 | 48,757.94 | 5,688.5K |
| 15:35 | 48,758.60 | 48,758.60 | 48,758.60 | 48,758.60 | 1,023.8K |
| 15:40 | 48,758.60 | 48,758.60 | 48,758.60 | 48,758.60 | 77.8K |
| 15:45 | 48,758.60 | 48,758.60 | 48,758.60 | 48,758.60 | 553.2K |