3,672.26
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 3,061.90 | 3,061.90 | 3,052.38 | 3,055.99 | 376,007.4K |
| 09:05 | 3,055.31 | 3,059.51 | 3,054.50 | 3,058.16 | 454,809.0K |
| 09:10 | 3,058.33 | 3,058.73 | 3,054.78 | 3,055.18 | 411,713.1K |
| 09:15 | 3,055.40 | 3,059.24 | 3,054.86 | 3,058.26 | 366,193.1K |
| 09:20 | 3,059.00 | 3,062.62 | 3,057.61 | 3,061.05 | 346,459.0K |
| 09:25 | 3,060.78 | 3,062.34 | 3,059.40 | 3,061.80 | 457,558.0K |
| 09:30 | 3,062.77 | 3,064.25 | 3,061.07 | 3,062.75 | 389,568.2K |
| 09:35 | 3,063.43 | 3,063.61 | 3,058.84 | 3,062.28 | 278,020.3K |
| 09:40 | 3,062.07 | 3,062.66 | 3,056.80 | 3,058.01 | 306,709.3K |
| 09:45 | 3,058.07 | 3,059.15 | 3,056.54 | 3,059.15 | 175,050.2K |
| 09:50 | 3,059.18 | 3,060.36 | 3,056.72 | 3,058.21 | 190,490.6K |
| 09:55 | 3,057.36 | 3,059.53 | 3,055.61 | 3,055.81 | 305,876.9K |
| 10:00 | 3,056.26 | 3,056.55 | 3,051.92 | 3,052.88 | 329,942.0K |
| 10:05 | 3,052.90 | 3,053.05 | 3,046.30 | 3,047.57 | 263,677.1K |
| 10:10 | 3,048.32 | 3,048.32 | 3,040.37 | 3,041.92 | 219,293.9K |
| 10:15 | 3,042.01 | 3,044.20 | 3,041.29 | 3,043.20 | 238,171.5K |
| 10:20 | 3,043.46 | 3,047.23 | 3,042.00 | 3,045.66 | 178,048.1K |
| 10:25 | 3,045.43 | 3,045.95 | 3,041.22 | 3,044.09 | 134,428.5K |
| 10:30 | 3,044.21 | 3,047.61 | 3,043.40 | 3,043.91 | 85,973.2K |
| 10:35 | 3,043.92 | 3,044.40 | 3,041.19 | 3,042.66 | 86,284.1K |
| 10:40 | 3,042.25 | 3,044.75 | 3,042.25 | 3,044.54 | 96,608.6K |
| 10:45 | 3,044.22 | 3,046.89 | 3,043.85 | 3,046.21 | 135,607.6K |
| 10:50 | 3,046.26 | 3,048.00 | 3,044.10 | 3,044.13 | 124,018.0K |
| 10:55 | 3,044.56 | 3,046.87 | 3,043.48 | 3,044.32 | 141,485.7K |
| 11:00 | 3,044.33 | 3,046.33 | 3,042.50 | 3,045.02 | 87,678.6K |
| 11:05 | 3,045.73 | 3,046.75 | 3,044.33 | 3,045.62 | 90,683.4K |
| 11:10 | 3,045.62 | 3,046.17 | 3,043.22 | 3,045.44 | 53,331.6K |
| 11:15 | 3,045.43 | 3,045.51 | 3,043.91 | 3,044.52 | 48,761.2K |
| 11:20 | 3,045.22 | 3,047.23 | 3,044.66 | 3,046.23 | 138,409.7K |
| 11:25 | 3,046.16 | 3,048.95 | 3,046.16 | 3,048.04 | 63,240.6K |
| 11:30 | 3,048.42 | 3,049.20 | 3,046.19 | 3,046.86 | 102,954.2K |
| 11:35 | 3,046.93 | 3,048.27 | 3,046.59 | 3,047.86 | 35,939.6K |
| 11:40 | 3,047.89 | 3,048.33 | 3,045.98 | 3,046.79 | 70,413.0K |
| 11:45 | 3,046.74 | 3,047.69 | 3,044.98 | 3,046.83 | 39,004.5K |
| 11:50 | 3,046.87 | 3,046.87 | 3,039.44 | 3,041.52 | 41,358.7K |
| 11:55 | 3,041.45 | 3,042.65 | 3,040.30 | 3,040.94 | 40,167.6K |
| 13:30 | 3,042.22 | 3,042.22 | 3,039.23 | 3,040.31 | 97,502.9K |
| 13:35 | 3,040.68 | 3,042.14 | 3,039.52 | 3,040.05 | 103,398.9K |
| 13:40 | 3,040.03 | 3,040.96 | 3,037.79 | 3,038.47 | 151,276.8K |
| 13:45 | 3,038.12 | 3,041.14 | 3,036.51 | 3,041.14 | 145,639.6K |
| 13:50 | 3,041.19 | 3,041.56 | 3,035.22 | 3,035.94 | 224,578.7K |
| 13:55 | 3,036.03 | 3,036.71 | 3,023.51 | 3,023.51 | 239,193.9K |
| 14:00 | 3,024.21 | 3,024.42 | 3,015.46 | 3,019.51 | 148,053.1K |
| 14:05 | 3,019.77 | 3,021.56 | 3,016.52 | 3,016.52 | 88,265.4K |
| 14:10 | 3,016.78 | 3,019.73 | 3,015.45 | 3,018.58 | 97,765.1K |
| 14:15 | 3,019.11 | 3,023.40 | 3,018.27 | 3,023.11 | 115,662.6K |
| 14:20 | 3,023.46 | 3,028.53 | 3,023.05 | 3,027.27 | 161,911.6K |
| 14:25 | 3,027.87 | 3,028.23 | 3,024.76 | 3,026.12 | 73,136.7K |
| 14:30 | 3,026.52 | 3,027.43 | 3,023.36 | 3,024.62 | 145,127.7K |
| 14:35 | 3,024.47 | 3,026.37 | 3,022.63 | 3,026.18 | 69,197.2K |
| 14:40 | 3,025.54 | 3,026.21 | 3,023.57 | 3,025.23 | 64,002.4K |
| 14:45 | 3,025.07 | 3,028.73 | 3,023.01 | 3,027.95 | 67,381.2K |
| 14:50 | 3,026.85 | 3,029.57 | 3,024.33 | 3,028.99 | 67,225.3K |
| 14:55 | 3,028.99 | 3,031.39 | 3,028.22 | 3,029.59 | 104,470.3K |
| 15:00 | 3,029.49 | 3,030.05 | 3,026.12 | 3,028.41 | 62,809.3K |
| 15:05 | 3,028.43 | 3,028.99 | 3,022.43 | 3,024.45 | 58,951.1K |
| 15:10 | 3,023.57 | 3,025.79 | 3,022.70 | 3,025.42 | 60,910.7K |
| 15:15 | 3,024.47 | 3,025.64 | 3,023.42 | 3,023.56 | 65,029.2K |
| 15:20 | 3,023.57 | 3,024.90 | 3,021.84 | 3,021.98 | 81,679.4K |
| 15:25 | 3,022.92 | 3,022.93 | 3,018.99 | 3,021.20 | 67,723.2K |
| 15:30 | 3,020.51 | 3,020.95 | 3,017.57 | 3,017.98 | 74,355.1K |
| 15:35 | 3,018.86 | 3,018.89 | 3,015.58 | 3,016.13 | 98,764.5K |
| 15:40 | 3,016.15 | 3,016.82 | 3,014.07 | 3,015.23 | 103,778.4K |
| 15:45 | 3,015.25 | 3,019.87 | 3,013.94 | 3,019.87 | 99,985.6K |
| 16:00 | 3,019.23 | 3,019.23 | 3,019.23 | 3,019.23 | 196,829.1K |
| 16:35 | 3,019.23 | 3,019.23 | 3,019.23 | 3,019.23 | 0.0K |