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 | 3,225.94 | 3,226.18 | 3,216.04 | 3,217.26 | 472,163.4K |
| 09:05 | 3,217.00 | 3,219.20 | 3,215.39 | 3,216.18 | 459,739.0K |
| 09:10 | 3,216.50 | 3,220.53 | 3,215.80 | 3,217.98 | 411,345.0K |
| 09:15 | 3,217.94 | 3,219.87 | 3,215.82 | 3,219.22 | 384,265.6K |
| 09:20 | 3,219.18 | 3,219.98 | 3,217.07 | 3,219.86 | 285,896.2K |
| 09:25 | 3,219.67 | 3,221.13 | 3,217.42 | 3,219.95 | 230,198.0K |
| 09:30 | 3,220.15 | 3,220.43 | 3,217.69 | 3,218.43 | 337,421.8K |
| 09:35 | 3,218.61 | 3,220.41 | 3,216.79 | 3,219.34 | 332,911.9K |
| 09:40 | 3,219.44 | 3,220.87 | 3,216.25 | 3,217.43 | 186,419.4K |
| 09:45 | 3,217.43 | 3,219.12 | 3,216.01 | 3,217.11 | 215,003.8K |
| 09:50 | 3,216.90 | 3,222.01 | 3,216.85 | 3,219.49 | 160,826.8K |
| 09:55 | 3,219.62 | 3,221.85 | 3,218.98 | 3,220.67 | 213,242.5K |
| 10:00 | 3,220.23 | 3,223.00 | 3,220.23 | 3,221.18 | 251,264.7K |
| 10:05 | 3,221.52 | 3,222.51 | 3,220.40 | 3,221.36 | 122,604.7K |
| 10:10 | 3,221.37 | 3,222.55 | 3,219.53 | 3,219.70 | 112,722.2K |
| 10:15 | 3,219.68 | 3,221.06 | 3,218.46 | 3,219.39 | 119,983.3K |
| 10:20 | 3,219.24 | 3,222.81 | 3,219.24 | 3,220.54 | 129,624.7K |
| 10:25 | 3,220.67 | 3,221.67 | 3,218.96 | 3,220.58 | 180,359.4K |
| 10:30 | 3,221.60 | 3,222.90 | 3,214.64 | 3,215.08 | 172,845.7K |
| 10:35 | 3,215.17 | 3,215.79 | 3,212.46 | 3,214.33 | 101,061.2K |
| 10:40 | 3,213.89 | 3,215.00 | 3,207.31 | 3,208.21 | 73,837.4K |
| 10:45 | 3,208.05 | 3,213.57 | 3,207.61 | 3,213.57 | 85,584.1K |
| 10:50 | 3,213.37 | 3,213.84 | 3,211.40 | 3,211.90 | 136,223.4K |
| 10:55 | 3,211.88 | 3,214.08 | 3,210.82 | 3,212.59 | 257,479.3K |
| 11:00 | 3,211.01 | 3,212.76 | 3,209.81 | 3,211.17 | 213,483.2K |
| 11:05 | 3,211.99 | 3,213.86 | 3,210.97 | 3,213.47 | 257,154.2K |
| 11:10 | 3,213.48 | 3,214.65 | 3,212.63 | 3,213.50 | 178,715.7K |
| 11:15 | 3,213.75 | 3,214.81 | 3,211.80 | 3,214.79 | 287,040.8K |
| 11:20 | 3,214.53 | 3,215.88 | 3,213.29 | 3,215.42 | 226,516.1K |
| 11:25 | 3,215.31 | 3,218.87 | 3,214.66 | 3,218.29 | 127,093.3K |
| 11:30 | 3,217.72 | 3,220.79 | 3,217.72 | 3,219.82 | 107,341.6K |
| 11:35 | 3,219.05 | 3,220.95 | 3,218.43 | 3,218.68 | 94,250.7K |
| 11:40 | 3,219.61 | 3,220.37 | 3,217.14 | 3,217.41 | 71,620.4K |
| 11:45 | 3,217.34 | 3,218.70 | 3,216.73 | 3,216.74 | 126,115.6K |
| 11:50 | 3,216.73 | 3,218.51 | 3,215.58 | 3,216.98 | 120,602.3K |
| 11:55 | 3,217.43 | 3,219.41 | 3,216.54 | 3,219.03 | 100,808.2K |
| 13:30 | 3,217.65 | 3,221.19 | 3,217.65 | 3,220.14 | 217,524.2K |
| 13:35 | 3,220.15 | 3,221.26 | 3,218.77 | 3,220.27 | 160,769.8K |
| 13:40 | 3,220.32 | 3,221.21 | 3,219.17 | 3,220.18 | 182,153.0K |
| 13:45 | 3,219.45 | 3,221.11 | 3,219.03 | 3,219.03 | 163,910.3K |
| 13:50 | 3,218.96 | 3,221.49 | 3,218.60 | 3,218.96 | 110,484.7K |
| 13:55 | 3,218.88 | 3,221.70 | 3,217.53 | 3,221.70 | 113,509.1K |
| 14:00 | 3,221.66 | 3,221.75 | 3,218.48 | 3,219.85 | 159,347.5K |
| 14:05 | 3,219.86 | 3,221.58 | 3,219.26 | 3,221.37 | 142,885.7K |
| 14:10 | 3,221.35 | 3,221.90 | 3,219.45 | 3,221.05 | 166,837.9K |
| 14:15 | 3,221.15 | 3,221.30 | 3,215.91 | 3,216.63 | 248,753.8K |
| 14:20 | 3,216.45 | 3,220.38 | 3,216.45 | 3,217.45 | 244,081.7K |
| 14:25 | 3,216.43 | 3,218.98 | 3,215.55 | 3,216.81 | 123,709.6K |
| 14:30 | 3,216.76 | 3,217.10 | 3,209.13 | 3,209.13 | 141,924.8K |
| 14:35 | 3,209.37 | 3,210.91 | 3,205.36 | 3,205.36 | 190,837.1K |
| 14:40 | 3,205.37 | 3,209.50 | 3,204.83 | 3,208.91 | 143,463.2K |
| 14:45 | 3,209.47 | 3,210.37 | 3,207.82 | 3,209.03 | 114,065.3K |
| 14:50 | 3,208.93 | 3,209.44 | 3,205.14 | 3,207.30 | 144,187.0K |
| 14:55 | 3,207.45 | 3,208.26 | 3,204.00 | 3,206.58 | 160,905.6K |
| 15:00 | 3,206.55 | 3,207.28 | 3,204.23 | 3,207.28 | 114,007.0K |
| 15:05 | 3,207.25 | 3,208.01 | 3,205.36 | 3,206.54 | 144,275.2K |
| 15:10 | 3,206.13 | 3,207.41 | 3,204.37 | 3,205.66 | 118,743.3K |
| 15:15 | 3,206.78 | 3,210.00 | 3,206.08 | 3,208.17 | 104,023.6K |
| 15:20 | 3,208.40 | 3,210.03 | 3,206.46 | 3,208.18 | 120,570.8K |
| 15:25 | 3,208.07 | 3,208.89 | 3,205.40 | 3,207.08 | 151,035.9K |
| 15:30 | 3,207.30 | 3,209.33 | 3,205.80 | 3,206.51 | 102,875.0K |
| 15:35 | 3,207.08 | 3,210.09 | 3,206.01 | 3,207.01 | 96,682.9K |
| 15:40 | 3,207.08 | 3,214.70 | 3,205.13 | 3,213.45 | 90,100.6K |
| 15:45 | 3,213.55 | 3,215.64 | 3,211.06 | 3,213.71 | 190,140.3K |
| 16:00 | 3,229.68 | 3,229.68 | 3,229.68 | 3,229.68 | 348,814.3K |
| 16:35 | 3,229.68 | 3,229.68 | 3,229.68 | 3,229.68 | 0.0K |