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 | 3,125.94 | 3,129.57 | 3,122.81 | 3,127.26 | 460,075.7K |
| 09:05 | 3,127.34 | 3,127.64 | 3,123.37 | 3,125.12 | 330,302.4K |
| 09:10 | 3,125.32 | 3,133.67 | 3,125.05 | 3,133.67 | 334,424.3K |
| 09:15 | 3,134.10 | 3,140.43 | 3,132.81 | 3,140.35 | 156,259.8K |
| 09:20 | 3,140.19 | 3,142.83 | 3,131.43 | 3,133.69 | 129,189.9K |
| 09:25 | 3,132.94 | 3,136.68 | 3,132.43 | 3,136.06 | 137,744.8K |
| 09:30 | 3,136.04 | 3,137.77 | 3,134.21 | 3,134.30 | 119,572.1K |
| 09:35 | 3,134.26 | 3,135.10 | 3,131.39 | 3,133.14 | 126,470.9K |
| 09:40 | 3,132.85 | 3,133.98 | 3,126.34 | 3,126.49 | 189,550.7K |
| 09:45 | 3,126.80 | 3,129.90 | 3,126.33 | 3,127.47 | 159,556.7K |
| 09:50 | 3,127.74 | 3,131.96 | 3,127.74 | 3,129.87 | 117,946.8K |
| 09:55 | 3,129.85 | 3,134.21 | 3,129.10 | 3,131.26 | 192,023.5K |
| 10:00 | 3,131.30 | 3,131.30 | 3,126.93 | 3,127.63 | 75,183.2K |
| 10:05 | 3,127.31 | 3,129.42 | 3,127.31 | 3,127.66 | 126,526.2K |
| 10:10 | 3,127.72 | 3,129.22 | 3,127.21 | 3,128.51 | 100,817.4K |
| 10:15 | 3,128.60 | 3,130.01 | 3,127.20 | 3,127.44 | 240,522.0K |
| 10:20 | 3,127.52 | 3,129.77 | 3,127.36 | 3,129.20 | 90,795.0K |
| 10:25 | 3,128.59 | 3,132.93 | 3,127.94 | 3,132.67 | 56,486.1K |
| 10:30 | 3,132.59 | 3,134.05 | 3,131.76 | 3,132.77 | 67,560.5K |
| 10:35 | 3,132.79 | 3,133.89 | 3,131.59 | 3,132.57 | 44,176.0K |
| 10:40 | 3,133.34 | 3,134.00 | 3,131.06 | 3,133.65 | 77,467.5K |
| 10:45 | 3,133.19 | 3,133.85 | 3,131.11 | 3,131.47 | 49,376.4K |
| 10:50 | 3,131.48 | 3,134.66 | 3,131.04 | 3,134.22 | 66,645.0K |
| 10:55 | 3,134.18 | 3,134.50 | 3,132.08 | 3,133.04 | 46,906.2K |
| 11:00 | 3,132.88 | 3,133.58 | 3,130.24 | 3,130.98 | 65,601.8K |
| 11:05 | 3,131.29 | 3,132.35 | 3,129.01 | 3,131.04 | 33,339.5K |
| 11:10 | 3,130.98 | 3,132.52 | 3,129.59 | 3,132.22 | 62,393.8K |
| 11:15 | 3,131.61 | 3,132.46 | 3,130.60 | 3,131.82 | 73,101.7K |
| 11:20 | 3,132.11 | 3,132.96 | 3,129.28 | 3,131.21 | 119,947.5K |
| 11:25 | 3,131.32 | 3,132.64 | 3,129.98 | 3,130.17 | 124,239.9K |
| 14:00 | 3,130.01 | 3,135.56 | 3,130.01 | 3,134.44 | 154,206.4K |
| 14:05 | 3,134.95 | 3,138.40 | 3,133.81 | 3,137.84 | 274,227.6K |
| 14:10 | 3,137.99 | 3,138.76 | 3,136.31 | 3,137.16 | 123,627.9K |
| 14:15 | 3,137.76 | 3,138.92 | 3,136.43 | 3,137.09 | 102,013.6K |
| 14:20 | 3,137.14 | 3,139.32 | 3,136.60 | 3,138.62 | 84,019.4K |
| 14:25 | 3,138.56 | 3,139.32 | 3,134.95 | 3,135.24 | 161,906.3K |
| 14:30 | 3,134.98 | 3,136.89 | 3,133.73 | 3,135.95 | 105,179.1K |
| 14:35 | 3,135.85 | 3,136.76 | 3,134.41 | 3,136.74 | 98,226.4K |
| 14:40 | 3,136.97 | 3,138.14 | 3,136.23 | 3,136.23 | 149,891.2K |
| 14:45 | 3,137.58 | 3,138.26 | 3,134.50 | 3,135.69 | 124,197.6K |
| 14:50 | 3,135.82 | 3,137.34 | 3,134.79 | 3,136.29 | 82,107.7K |
| 14:55 | 3,136.36 | 3,136.60 | 3,135.10 | 3,135.46 | 279,215.2K |
| 15:00 | 3,135.39 | 3,136.24 | 3,133.79 | 3,133.79 | 203,971.9K |
| 15:05 | 3,133.77 | 3,135.52 | 3,132.30 | 3,133.67 | 309,345.1K |
| 15:10 | 3,133.64 | 3,135.62 | 3,132.10 | 3,134.45 | 243,571.9K |
| 15:15 | 3,134.37 | 3,137.08 | 3,133.90 | 3,135.99 | 157,145.5K |
| 15:20 | 3,136.11 | 3,136.76 | 3,134.13 | 3,134.90 | 237,055.2K |
| 15:25 | 3,134.74 | 3,136.86 | 3,133.10 | 3,136.86 | 165,689.1K |
| 15:30 | 3,136.31 | 3,137.69 | 3,135.49 | 3,136.16 | 135,468.6K |
| 15:35 | 3,136.96 | 3,137.98 | 3,134.48 | 3,134.67 | 82,290.5K |
| 15:40 | 3,135.76 | 3,137.75 | 3,134.08 | 3,135.58 | 127,720.2K |
| 15:45 | 3,136.20 | 3,138.65 | 3,132.82 | 3,138.65 | 131,881.9K |
| 16:00 | 3,141.64 | 3,141.64 | 3,141.64 | 3,141.64 | 272,971.8K |
| 16:35 | 3,141.64 | 3,141.64 | 3,141.64 | 3,141.64 | 0.0K |