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 | 3,147.30 | 3,147.30 | 3,135.13 | 3,139.95 | 475,411.7K |
| 09:05 | 3,140.23 | 3,150.08 | 3,140.14 | 3,148.28 | 382,484.4K |
| 09:10 | 3,148.20 | 3,150.20 | 3,146.82 | 3,147.89 | 354,098.4K |
| 09:15 | 3,147.98 | 3,148.18 | 3,145.33 | 3,146.36 | 428,116.0K |
| 09:20 | 3,146.24 | 3,148.24 | 3,143.28 | 3,145.03 | 316,010.1K |
| 09:25 | 3,144.52 | 3,146.33 | 3,142.77 | 3,143.23 | 301,030.7K |
| 09:30 | 3,142.57 | 3,145.20 | 3,141.25 | 3,145.20 | 214,928.4K |
| 09:35 | 3,144.92 | 3,146.37 | 3,142.98 | 3,143.16 | 133,890.5K |
| 09:40 | 3,142.76 | 3,144.41 | 3,141.82 | 3,144.15 | 105,570.3K |
| 09:45 | 3,144.64 | 3,145.01 | 3,142.05 | 3,142.09 | 125,736.2K |
| 09:50 | 3,141.86 | 3,143.67 | 3,140.22 | 3,142.46 | 127,499.9K |
| 09:55 | 3,142.84 | 3,144.15 | 3,141.41 | 3,141.84 | 144,417.7K |
| 10:00 | 3,141.85 | 3,144.70 | 3,141.85 | 3,143.64 | 165,272.6K |
| 10:05 | 3,143.39 | 3,145.87 | 3,142.35 | 3,145.75 | 113,878.8K |
| 10:10 | 3,145.32 | 3,146.25 | 3,142.61 | 3,142.96 | 109,816.8K |
| 10:15 | 3,142.94 | 3,144.44 | 3,142.34 | 3,142.83 | 112,479.2K |
| 10:20 | 3,143.87 | 3,144.57 | 3,143.08 | 3,143.69 | 79,320.5K |
| 10:25 | 3,143.19 | 3,144.08 | 3,141.67 | 3,142.59 | 120,376.2K |
| 10:30 | 3,142.58 | 3,143.10 | 3,139.59 | 3,141.86 | 79,806.4K |
| 10:35 | 3,141.20 | 3,143.94 | 3,140.12 | 3,143.70 | 160,448.1K |
| 10:40 | 3,143.86 | 3,144.57 | 3,142.21 | 3,144.06 | 85,028.8K |
| 10:45 | 3,143.58 | 3,144.32 | 3,142.46 | 3,143.35 | 132,326.6K |
| 10:50 | 3,143.43 | 3,144.10 | 3,141.76 | 3,142.64 | 74,110.9K |
| 10:55 | 3,142.69 | 3,144.88 | 3,141.63 | 3,144.21 | 142,374.9K |
| 11:00 | 3,144.04 | 3,145.76 | 3,143.32 | 3,145.02 | 165,193.1K |
| 11:05 | 3,144.89 | 3,146.52 | 3,144.31 | 3,144.88 | 95,176.3K |
| 11:10 | 3,144.71 | 3,145.99 | 3,142.86 | 3,144.16 | 100,273.7K |
| 11:15 | 3,144.44 | 3,146.05 | 3,144.25 | 3,145.33 | 71,419.3K |
| 11:20 | 3,144.80 | 3,146.60 | 3,144.21 | 3,146.34 | 58,859.7K |
| 11:25 | 3,146.50 | 3,146.57 | 3,144.23 | 3,144.32 | 62,265.5K |
| 11:30 | 3,144.23 | 3,146.40 | 3,144.02 | 3,146.14 | 94,096.6K |
| 11:35 | 3,146.10 | 3,146.91 | 3,144.10 | 3,145.01 | 77,714.1K |
| 11:40 | 3,145.01 | 3,146.14 | 3,144.45 | 3,145.14 | 71,603.6K |
| 11:45 | 3,145.51 | 3,145.63 | 3,143.00 | 3,143.97 | 39,882.2K |
| 11:50 | 3,143.93 | 3,145.15 | 3,142.18 | 3,143.24 | 47,011.2K |
| 11:55 | 3,143.22 | 3,145.68 | 3,142.23 | 3,145.07 | 107,668.7K |
| 13:30 | 3,143.24 | 3,144.30 | 3,141.96 | 3,143.84 | 206,609.8K |
| 13:35 | 3,143.55 | 3,144.35 | 3,141.70 | 3,142.46 | 86,779.4K |
| 13:40 | 3,142.45 | 3,143.30 | 3,140.14 | 3,141.13 | 55,845.4K |
| 13:45 | 3,141.14 | 3,142.63 | 3,140.79 | 3,141.83 | 78,753.4K |
| 13:50 | 3,141.84 | 3,142.71 | 3,140.08 | 3,141.22 | 147,167.5K |
| 13:55 | 3,140.66 | 3,140.95 | 3,139.36 | 3,139.58 | 201,681.0K |
| 14:00 | 3,139.98 | 3,140.53 | 3,137.39 | 3,138.42 | 92,092.4K |
| 14:05 | 3,139.14 | 3,139.76 | 3,137.53 | 3,137.53 | 142,565.9K |
| 14:10 | 3,137.76 | 3,138.55 | 3,135.65 | 3,135.96 | 186,236.3K |
| 14:15 | 3,136.65 | 3,137.25 | 3,134.48 | 3,137.21 | 140,975.6K |
| 14:20 | 3,136.92 | 3,137.01 | 3,132.97 | 3,134.11 | 77,436.1K |
| 14:25 | 3,133.06 | 3,134.06 | 3,130.48 | 3,131.81 | 83,755.0K |
| 14:30 | 3,131.84 | 3,134.09 | 3,131.53 | 3,132.44 | 113,004.1K |
| 14:35 | 3,132.42 | 3,133.57 | 3,131.09 | 3,132.39 | 136,516.9K |
| 14:40 | 3,132.40 | 3,133.69 | 3,130.22 | 3,131.67 | 146,680.9K |
| 14:45 | 3,131.70 | 3,132.52 | 3,130.05 | 3,131.14 | 46,625.7K |
| 14:50 | 3,131.10 | 3,131.52 | 3,128.32 | 3,129.46 | 54,607.7K |
| 14:55 | 3,129.50 | 3,130.98 | 3,127.77 | 3,129.95 | 72,036.6K |
| 15:00 | 3,130.02 | 3,133.37 | 3,129.73 | 3,131.19 | 46,182.9K |
| 15:05 | 3,131.17 | 3,131.59 | 3,128.14 | 3,129.65 | 33,916.8K |
| 15:10 | 3,129.12 | 3,130.73 | 3,128.32 | 3,128.56 | 45,748.1K |
| 15:15 | 3,128.55 | 3,132.31 | 3,127.70 | 3,131.73 | 40,596.5K |
| 15:20 | 3,131.33 | 3,131.99 | 3,130.02 | 3,131.06 | 87,014.5K |
| 15:25 | 3,131.54 | 3,132.55 | 3,128.89 | 3,131.66 | 77,973.4K |
| 15:30 | 3,131.47 | 3,134.26 | 3,131.47 | 3,132.52 | 185,657.2K |
| 15:35 | 3,132.67 | 3,133.76 | 3,131.03 | 3,131.89 | 101,469.0K |
| 15:40 | 3,131.73 | 3,133.69 | 3,130.86 | 3,131.17 | 109,451.8K |
| 15:45 | 3,130.92 | 3,136.97 | 3,130.92 | 3,136.67 | 146,331.5K |
| 16:00 | 3,140.88 | 3,140.88 | 3,140.88 | 3,140.88 | 232,538.4K |
| 16:35 | 3,140.88 | 3,140.88 | 3,140.88 | 3,140.88 | 0.0K |