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 | 3,021.53 | 3,023.02 | 3,015.40 | 3,016.03 | 334,755.3K |
| 09:05 | 3,015.47 | 3,044.18 | 3,014.42 | 3,043.67 | 279,404.6K |
| 09:10 | 3,043.06 | 3,054.52 | 3,035.67 | 3,050.40 | 331,727.4K |
| 09:15 | 3,048.67 | 3,051.07 | 3,031.26 | 3,033.11 | 359,008.3K |
| 09:20 | 3,033.12 | 3,036.02 | 3,032.46 | 3,034.81 | 408,276.4K |
| 09:25 | 3,035.85 | 3,047.81 | 3,034.49 | 3,047.81 | 210,820.0K |
| 09:30 | 3,047.88 | 3,050.50 | 3,043.81 | 3,049.27 | 172,339.3K |
| 09:35 | 3,050.11 | 3,051.12 | 3,047.00 | 3,050.30 | 168,604.4K |
| 09:40 | 3,050.97 | 3,053.11 | 3,048.75 | 3,049.97 | 94,248.8K |
| 09:45 | 3,049.73 | 3,052.23 | 3,049.05 | 3,051.34 | 158,843.2K |
| 09:50 | 3,051.61 | 3,051.90 | 3,047.63 | 3,048.45 | 147,492.2K |
| 09:55 | 3,048.24 | 3,051.56 | 3,046.63 | 3,049.74 | 134,971.8K |
| 10:00 | 3,049.63 | 3,052.48 | 3,049.63 | 3,050.90 | 124,240.0K |
| 10:05 | 3,050.53 | 3,053.09 | 3,049.33 | 3,053.09 | 128,100.6K |
| 10:10 | 3,052.19 | 3,058.50 | 3,051.59 | 3,058.48 | 96,712.4K |
| 10:15 | 3,058.90 | 3,059.01 | 3,054.32 | 3,055.39 | 79,393.5K |
| 10:20 | 3,054.87 | 3,058.07 | 3,054.59 | 3,056.79 | 98,127.9K |
| 10:25 | 3,057.38 | 3,059.53 | 3,056.52 | 3,057.00 | 111,122.9K |
| 10:30 | 3,056.84 | 3,058.93 | 3,056.19 | 3,056.56 | 153,987.5K |
| 10:35 | 3,056.37 | 3,057.98 | 3,055.91 | 3,057.05 | 190,311.0K |
| 10:40 | 3,057.19 | 3,058.52 | 3,055.48 | 3,056.53 | 454,175.1K |
| 10:45 | 3,056.43 | 3,057.38 | 3,054.87 | 3,055.15 | 268,557.5K |
| 10:50 | 3,055.10 | 3,055.58 | 3,053.05 | 3,054.23 | 322,961.0K |
| 10:55 | 3,054.22 | 3,057.32 | 3,053.57 | 3,054.83 | 151,427.6K |
| 11:00 | 3,055.58 | 3,057.66 | 3,054.78 | 3,056.53 | 220,308.7K |
| 11:05 | 3,056.13 | 3,056.59 | 3,054.37 | 3,054.83 | 224,483.2K |
| 11:10 | 3,054.84 | 3,056.18 | 3,053.97 | 3,054.30 | 169,297.4K |
| 11:15 | 3,054.22 | 3,055.18 | 3,053.03 | 3,053.82 | 68,546.6K |
| 11:20 | 3,053.84 | 3,054.88 | 3,053.35 | 3,054.19 | 105,717.4K |
| 11:25 | 3,053.85 | 3,055.99 | 3,052.39 | 3,055.76 | 126,854.1K |
| 11:30 | 3,056.14 | 3,056.14 | 3,053.24 | 3,054.45 | 121,408.9K |
| 11:35 | 3,053.94 | 3,055.35 | 3,053.52 | 3,054.32 | 88,585.8K |
| 11:40 | 3,054.29 | 3,055.59 | 3,053.43 | 3,053.85 | 95,434.2K |
| 11:45 | 3,054.06 | 3,055.40 | 3,053.55 | 3,054.85 | 108,726.8K |
| 11:50 | 3,055.03 | 3,055.45 | 3,053.11 | 3,055.04 | 67,875.3K |
| 11:55 | 3,055.16 | 3,056.99 | 3,053.39 | 3,056.37 | 92,018.3K |
| 13:30 | 3,059.27 | 3,082.09 | 3,059.27 | 3,072.67 | 145,171.7K |
| 13:35 | 3,072.63 | 3,077.99 | 3,069.29 | 3,076.05 | 124,016.0K |
| 13:40 | 3,077.11 | 3,079.33 | 3,072.75 | 3,075.44 | 313,948.8K |
| 13:45 | 3,075.67 | 3,075.71 | 3,072.75 | 3,073.93 | 140,395.4K |
| 13:50 | 3,074.00 | 3,076.77 | 3,071.42 | 3,076.35 | 165,570.6K |
| 13:55 | 3,076.38 | 3,089.54 | 3,075.58 | 3,088.86 | 84,671.0K |
| 14:00 | 3,088.66 | 3,097.33 | 3,087.99 | 3,097.24 | 82,909.4K |
| 14:05 | 3,097.25 | 3,104.00 | 3,096.43 | 3,096.84 | 83,913.3K |
| 14:10 | 3,096.64 | 3,098.07 | 3,094.73 | 3,095.50 | 52,502.3K |
| 14:15 | 3,095.96 | 3,100.91 | 3,095.26 | 3,099.91 | 66,268.4K |
| 14:20 | 3,099.51 | 3,109.22 | 3,098.22 | 3,108.06 | 75,923.6K |
| 14:25 | 3,107.76 | 3,119.43 | 3,107.76 | 3,118.50 | 52,265.0K |
| 14:30 | 3,119.12 | 3,120.04 | 3,108.61 | 3,108.61 | 84,311.2K |
| 14:35 | 3,108.57 | 3,110.12 | 3,105.70 | 3,106.04 | 73,253.9K |
| 14:40 | 3,105.91 | 3,113.82 | 3,105.07 | 3,112.95 | 156,506.8K |
| 14:45 | 3,113.23 | 3,121.76 | 3,112.54 | 3,115.62 | 169,011.9K |
| 14:50 | 3,116.24 | 3,117.39 | 3,114.44 | 3,114.44 | 175,374.6K |
| 14:55 | 3,114.54 | 3,119.12 | 3,114.03 | 3,117.36 | 133,428.9K |
| 15:00 | 3,117.78 | 3,119.20 | 3,116.05 | 3,117.86 | 168,734.4K |
| 15:05 | 3,117.84 | 3,118.93 | 3,115.77 | 3,117.78 | 92,376.2K |
| 15:10 | 3,110.37 | 3,111.57 | 3,105.77 | 3,109.27 | 89,657.2K |
| 15:15 | 3,109.73 | 3,123.55 | 3,109.65 | 3,123.21 | 76,178.0K |
| 15:20 | 3,123.25 | 3,130.76 | 3,122.75 | 3,130.08 | 79,124.5K |
| 15:25 | 3,130.08 | 3,130.39 | 3,126.34 | 3,127.84 | 137,846.2K |
| 15:30 | 3,127.38 | 3,128.85 | 3,126.43 | 3,128.38 | 119,071.3K |
| 15:35 | 3,128.35 | 3,129.84 | 3,125.86 | 3,128.81 | 111,215.2K |
| 15:40 | 3,128.25 | 3,129.40 | 3,125.24 | 3,126.45 | 118,612.2K |
| 15:45 | 3,127.00 | 3,132.20 | 3,126.79 | 3,130.32 | 160,436.1K |
| 16:00 | 3,140.75 | 3,140.75 | 3,140.75 | 3,140.75 | 315,389.6K |
| 16:35 | 3,140.75 | 3,140.75 | 3,140.75 | 3,140.75 | 0.0K |