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 | 3,147.75 | 3,154.48 | 3,147.75 | 3,153.04 | 337,137.8K |
| 09:05 | 3,153.67 | 3,154.56 | 3,149.05 | 3,152.41 | 227,608.3K |
| 09:10 | 3,151.18 | 3,157.78 | 3,151.18 | 3,156.79 | 308,585.5K |
| 09:15 | 3,157.34 | 3,158.41 | 3,154.57 | 3,157.99 | 261,941.1K |
| 09:20 | 3,158.51 | 3,161.09 | 3,156.85 | 3,158.26 | 171,180.7K |
| 09:25 | 3,159.85 | 3,160.16 | 3,156.01 | 3,157.30 | 287,966.2K |
| 09:30 | 3,157.69 | 3,159.59 | 3,156.20 | 3,156.86 | 164,386.7K |
| 09:35 | 3,156.90 | 3,159.82 | 3,156.06 | 3,159.03 | 156,732.5K |
| 09:40 | 3,158.96 | 3,161.65 | 3,158.19 | 3,161.20 | 161,477.2K |
| 09:45 | 3,161.26 | 3,161.29 | 3,157.99 | 3,158.69 | 185,301.5K |
| 09:50 | 3,159.13 | 3,160.61 | 3,157.96 | 3,158.99 | 224,750.2K |
| 09:55 | 3,158.61 | 3,158.61 | 3,155.11 | 3,155.84 | 406,559.1K |
| 10:00 | 3,155.53 | 3,157.19 | 3,153.79 | 3,155.89 | 144,714.2K |
| 10:05 | 3,155.87 | 3,157.13 | 3,154.64 | 3,155.62 | 169,487.8K |
| 10:10 | 3,155.66 | 3,162.19 | 3,155.24 | 3,161.59 | 111,894.2K |
| 10:15 | 3,161.07 | 3,162.59 | 3,158.35 | 3,159.72 | 81,236.9K |
| 10:20 | 3,159.61 | 3,161.41 | 3,158.15 | 3,161.00 | 67,185.8K |
| 10:25 | 3,160.84 | 3,161.96 | 3,158.69 | 3,160.08 | 85,045.8K |
| 10:30 | 3,160.31 | 3,160.31 | 3,157.00 | 3,159.15 | 90,735.1K |
| 10:35 | 3,158.74 | 3,159.68 | 3,156.20 | 3,157.10 | 76,606.9K |
| 10:40 | 3,157.19 | 3,160.98 | 3,156.73 | 3,160.74 | 67,247.8K |
| 10:45 | 3,161.21 | 3,161.60 | 3,158.31 | 3,159.75 | 83,895.1K |
| 10:50 | 3,159.60 | 3,159.83 | 3,157.91 | 3,158.29 | 163,070.2K |
| 10:55 | 3,158.26 | 3,159.50 | 3,157.46 | 3,158.07 | 178,710.9K |
| 11:00 | 3,158.04 | 3,159.07 | 3,155.65 | 3,157.46 | 129,259.2K |
| 11:05 | 3,157.01 | 3,158.97 | 3,155.69 | 3,156.29 | 96,862.7K |
| 11:10 | 3,157.03 | 3,157.91 | 3,155.84 | 3,157.41 | 76,816.9K |
| 11:15 | 3,157.38 | 3,158.65 | 3,156.13 | 3,156.47 | 63,277.1K |
| 11:20 | 3,155.77 | 3,159.59 | 3,155.77 | 3,157.57 | 108,290.6K |
| 11:25 | 3,157.60 | 3,158.70 | 3,156.38 | 3,158.24 | 87,363.8K |
| 11:30 | 3,157.59 | 3,159.22 | 3,156.48 | 3,157.69 | 114,247.9K |
| 11:35 | 3,157.64 | 3,158.09 | 3,155.68 | 3,156.17 | 85,858.2K |
| 11:40 | 3,156.23 | 3,158.53 | 3,156.16 | 3,157.16 | 72,615.9K |
| 11:45 | 3,157.70 | 3,158.50 | 3,156.71 | 3,158.20 | 52,036.0K |
| 11:50 | 3,158.19 | 3,159.58 | 3,157.33 | 3,157.95 | 51,827.2K |
| 11:55 | 3,157.94 | 3,159.49 | 3,157.21 | 3,158.04 | 146,623.1K |
| 13:30 | 3,157.45 | 3,157.62 | 3,155.79 | 3,156.38 | 125,292.3K |
| 13:35 | 3,156.37 | 3,158.52 | 3,156.31 | 3,157.95 | 68,044.0K |
| 13:40 | 3,158.11 | 3,160.26 | 3,156.53 | 3,159.56 | 76,191.7K |
| 13:45 | 3,159.26 | 3,160.93 | 3,157.83 | 3,158.54 | 66,649.0K |
| 13:50 | 3,158.07 | 3,159.36 | 3,157.33 | 3,158.15 | 62,304.1K |
| 13:55 | 3,158.45 | 3,159.75 | 3,154.89 | 3,157.55 | 67,861.1K |
| 14:00 | 3,157.54 | 3,160.61 | 3,156.15 | 3,156.93 | 98,097.7K |
| 14:05 | 3,157.29 | 3,165.10 | 3,156.12 | 3,164.08 | 65,442.8K |
| 14:10 | 3,164.18 | 3,168.04 | 3,160.74 | 3,161.10 | 91,402.7K |
| 14:15 | 3,160.65 | 3,166.42 | 3,160.64 | 3,162.69 | 73,382.9K |
| 14:20 | 3,162.90 | 3,165.65 | 3,162.27 | 3,162.64 | 51,244.0K |
| 14:25 | 3,163.00 | 3,165.18 | 3,161.81 | 3,162.70 | 95,623.0K |
| 14:30 | 3,162.75 | 3,163.73 | 3,161.60 | 3,162.10 | 76,652.5K |
| 14:35 | 3,162.05 | 3,163.20 | 3,161.07 | 3,163.20 | 116,036.5K |
| 14:40 | 3,162.99 | 3,164.99 | 3,162.36 | 3,162.36 | 138,249.7K |
| 14:45 | 3,162.61 | 3,165.93 | 3,162.18 | 3,165.13 | 90,321.2K |
| 14:50 | 3,165.66 | 3,165.74 | 3,163.79 | 3,165.52 | 74,932.9K |
| 14:55 | 3,165.46 | 3,166.22 | 3,164.25 | 3,165.84 | 135,525.3K |
| 15:00 | 3,165.58 | 3,167.62 | 3,163.59 | 3,167.07 | 58,749.3K |
| 15:05 | 3,167.69 | 3,169.39 | 3,164.66 | 3,166.10 | 45,181.0K |
| 15:10 | 3,166.30 | 3,169.39 | 3,165.51 | 3,167.50 | 56,934.3K |
| 15:15 | 3,167.52 | 3,168.63 | 3,165.94 | 3,166.89 | 60,728.4K |
| 15:20 | 3,167.71 | 3,169.59 | 3,166.95 | 3,168.01 | 113,906.9K |
| 15:25 | 3,168.13 | 3,169.11 | 3,166.55 | 3,167.46 | 113,383.9K |
| 15:30 | 3,167.10 | 3,168.57 | 3,166.08 | 3,166.08 | 161,362.9K |
| 15:35 | 3,166.69 | 3,168.08 | 3,165.29 | 3,166.23 | 73,610.9K |
| 15:40 | 3,166.87 | 3,168.64 | 3,165.38 | 3,167.02 | 112,161.8K |
| 15:45 | 3,167.58 | 3,169.73 | 3,166.13 | 3,169.61 | 123,349.1K |
| 16:00 | 3,171.41 | 3,171.41 | 3,171.41 | 3,171.41 | 452,032.9K |
| 16:35 | 3,171.41 | 3,171.41 | 3,171.41 | 3,171.41 | 0.0K |