3,476.74
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 3,268.09 | 3,272.70 | 3,261.09 | 3,271.96 | 188,320.9K |
| 09:35 | 3,272.57 | 3,286.75 | 3,272.43 | 3,279.48 | 239,409.9K |
| 09:40 | 3,278.86 | 3,282.99 | 3,277.43 | 3,280.36 | 132,183.0K |
| 09:45 | 3,280.64 | 3,294.36 | 3,280.64 | 3,294.14 | 89,807.1K |
| 09:50 | 3,293.23 | 3,298.07 | 3,291.45 | 3,293.05 | 71,795.9K |
| 09:55 | 3,292.03 | 3,292.52 | 3,284.02 | 3,284.02 | 47,512.4K |
| 10:00 | 3,284.12 | 3,298.46 | 3,283.81 | 3,296.76 | 53,761.0K |
| 10:05 | 3,296.85 | 3,302.43 | 3,292.86 | 3,292.86 | 47,291.2K |
| 10:10 | 3,292.84 | 3,293.54 | 3,286.38 | 3,292.65 | 40,791.9K |
| 10:15 | 3,291.93 | 3,301.77 | 3,291.93 | 3,300.24 | 40,902.6K |
| 10:20 | 3,301.10 | 3,301.10 | 3,293.50 | 3,298.11 | 41,280.6K |
| 10:25 | 3,298.08 | 3,299.98 | 3,288.53 | 3,288.53 | 44,919.1K |
| 10:30 | 3,288.86 | 3,295.24 | 3,284.13 | 3,294.91 | 51,498.2K |
| 10:35 | 3,295.01 | 3,300.31 | 3,294.80 | 3,300.31 | 47,114.1K |
| 10:40 | 3,301.24 | 3,302.92 | 3,298.39 | 3,300.27 | 38,754.7K |
| 10:45 | 3,301.05 | 3,309.63 | 3,299.57 | 3,309.05 | 46,796.4K |
| 10:50 | 3,307.94 | 3,324.11 | 3,307.94 | 3,322.34 | 55,785.5K |
| 10:55 | 3,323.25 | 3,323.88 | 3,317.08 | 3,319.46 | 56,389.4K |
| 11:00 | 3,318.62 | 3,331.65 | 3,318.62 | 3,331.65 | 54,293.9K |
| 11:05 | 3,331.58 | 3,335.02 | 3,323.19 | 3,326.97 | 39,602.7K |
| 11:10 | 3,328.19 | 3,333.52 | 3,323.25 | 3,333.33 | 33,357.2K |
| 11:15 | 3,333.46 | 3,339.85 | 3,331.82 | 3,339.16 | 30,950.6K |
| 11:20 | 3,340.43 | 3,344.70 | 3,332.16 | 3,333.34 | 55,540.8K |
| 11:25 | 3,333.51 | 3,335.12 | 3,325.53 | 3,335.12 | 45,387.7K |
| 11:30 | 3,334.20 | 3,336.31 | 3,329.87 | 3,336.31 | 23,551.8K |
| 11:35 | 3,336.48 | 3,337.88 | 3,321.37 | 3,321.37 | 23,330.6K |
| 11:40 | 3,321.52 | 3,325.19 | 3,320.18 | 3,325.12 | 24,503.7K |
| 11:45 | 3,324.72 | 3,327.93 | 3,324.38 | 3,326.84 | 22,457.4K |
| 11:50 | 3,327.04 | 3,330.99 | 3,325.65 | 3,329.93 | 12,819.0K |
| 11:55 | 3,330.16 | 3,332.10 | 3,328.24 | 3,330.33 | 15,886.1K |
| 12:00 | 3,330.37 | 3,330.37 | 3,330.37 | 3,330.37 | 5.3K |
| 12:05 | 3,330.37 | 3,330.37 | 3,330.37 | 3,330.37 | 0.0K |
| 13:00 | 3,332.19 | 3,336.06 | 3,325.29 | 3,335.92 | 58,663.5K |
| 13:05 | 3,335.74 | 3,335.81 | 3,326.84 | 3,326.93 | 28,998.8K |
| 13:10 | 3,327.09 | 3,335.94 | 3,325.94 | 3,333.40 | 28,828.9K |
| 13:15 | 3,334.21 | 3,335.96 | 3,329.13 | 3,333.25 | 37,045.1K |
| 13:20 | 3,333.14 | 3,339.23 | 3,333.14 | 3,338.62 | 35,590.2K |
| 13:25 | 3,338.70 | 3,341.01 | 3,337.36 | 3,337.59 | 35,237.6K |
| 13:30 | 3,337.75 | 3,345.60 | 3,337.75 | 3,345.19 | 37,333.0K |
| 13:35 | 3,345.45 | 3,347.48 | 3,330.85 | 3,331.92 | 39,496.9K |
| 13:40 | 3,333.44 | 3,344.05 | 3,332.48 | 3,344.05 | 34,644.0K |
| 13:45 | 3,344.15 | 3,346.74 | 3,340.99 | 3,340.99 | 36,520.3K |
| 13:50 | 3,341.05 | 3,342.33 | 3,338.57 | 3,341.05 | 48,067.7K |
| 13:55 | 3,340.20 | 3,342.58 | 3,337.63 | 3,342.41 | 44,098.8K |
| 14:00 | 3,342.55 | 3,347.38 | 3,341.27 | 3,344.88 | 39,910.3K |
| 14:05 | 3,344.66 | 3,345.27 | 3,336.19 | 3,340.84 | 35,497.3K |
| 14:10 | 3,340.84 | 3,342.01 | 3,337.66 | 3,337.84 | 37,910.7K |
| 14:15 | 3,337.51 | 3,344.03 | 3,337.51 | 3,344.03 | 27,982.7K |
| 14:20 | 3,344.02 | 3,348.97 | 3,342.82 | 3,348.17 | 28,616.6K |
| 14:25 | 3,348.72 | 3,349.88 | 3,346.04 | 3,347.35 | 42,903.1K |
| 14:30 | 3,347.40 | 3,351.65 | 3,346.70 | 3,349.71 | 34,045.9K |
| 14:35 | 3,349.81 | 3,351.14 | 3,343.70 | 3,347.90 | 37,928.2K |
| 14:40 | 3,347.54 | 3,351.80 | 3,346.59 | 3,347.81 | 34,760.2K |
| 14:45 | 3,347.94 | 3,350.76 | 3,346.82 | 3,349.76 | 28,837.2K |
| 14:50 | 3,349.89 | 3,353.69 | 3,348.68 | 3,352.58 | 29,286.3K |
| 14:55 | 3,352.70 | 3,353.94 | 3,347.15 | 3,347.70 | 41,301.7K |
| 15:00 | 3,347.92 | 3,347.92 | 3,336.28 | 3,339.29 | 28,204.7K |
| 15:05 | 3,339.29 | 3,345.48 | 3,339.29 | 3,344.27 | 24,241.2K |
| 15:10 | 3,344.23 | 3,346.57 | 3,342.98 | 3,344.74 | 35,501.7K |
| 15:15 | 3,345.37 | 3,346.33 | 3,339.30 | 3,341.81 | 24,274.7K |
| 15:20 | 3,340.93 | 3,342.86 | 3,338.91 | 3,341.58 | 24,398.6K |
| 15:25 | 3,340.72 | 3,346.22 | 3,340.61 | 3,344.00 | 31,507.4K |
| 15:30 | 3,344.21 | 3,346.97 | 3,342.94 | 3,345.29 | 32,301.7K |
| 15:35 | 3,345.20 | 3,347.35 | 3,344.54 | 3,345.26 | 28,415.6K |
| 15:40 | 3,346.09 | 3,346.77 | 3,343.24 | 3,344.37 | 29,635.1K |
| 15:45 | 3,343.73 | 3,345.38 | 3,341.49 | 3,341.75 | 33,503.3K |
| 15:50 | 3,342.95 | 3,346.40 | 3,341.63 | 3,345.11 | 45,224.9K |
| 15:55 | 3,344.09 | 3,346.93 | 3,343.03 | 3,343.03 | 146,816.2K |