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 | 3,258.72 | 3,258.72 | 3,243.12 | 3,244.33 | 405,714.5K |
| 09:05 | 3,243.67 | 3,245.20 | 3,237.79 | 3,237.79 | 414,822.7K |
| 09:10 | 3,238.81 | 3,238.96 | 3,229.40 | 3,229.40 | 306,439.8K |
| 09:15 | 3,229.66 | 3,238.27 | 3,226.24 | 3,237.85 | 280,849.9K |
| 09:20 | 3,238.00 | 3,240.57 | 3,235.43 | 3,237.58 | 270,199.4K |
| 09:25 | 3,237.30 | 3,241.34 | 3,236.66 | 3,241.24 | 297,753.1K |
| 09:30 | 3,241.16 | 3,242.67 | 3,238.91 | 3,240.24 | 324,225.8K |
| 09:35 | 3,239.65 | 3,240.24 | 3,236.55 | 3,239.11 | 215,092.9K |
| 09:40 | 3,239.16 | 3,244.74 | 3,239.07 | 3,244.74 | 229,001.7K |
| 09:45 | 3,244.17 | 3,244.84 | 3,241.77 | 3,241.77 | 158,719.4K |
| 09:50 | 3,242.15 | 3,243.88 | 3,240.71 | 3,243.86 | 244,393.5K |
| 09:55 | 3,243.86 | 3,247.17 | 3,242.91 | 3,244.50 | 179,107.5K |
| 10:00 | 3,244.23 | 3,244.81 | 3,239.77 | 3,239.77 | 179,696.5K |
| 10:05 | 3,239.70 | 3,243.05 | 3,239.70 | 3,241.99 | 129,033.8K |
| 10:10 | 3,241.46 | 3,242.73 | 3,239.10 | 3,239.48 | 143,647.9K |
| 10:15 | 3,239.54 | 3,240.54 | 3,237.70 | 3,238.01 | 89,552.6K |
| 10:20 | 3,237.28 | 3,241.30 | 3,236.94 | 3,239.51 | 97,081.8K |
| 10:25 | 3,239.85 | 3,241.36 | 3,238.95 | 3,241.22 | 88,058.4K |
| 10:30 | 3,241.47 | 3,242.91 | 3,239.92 | 3,242.62 | 110,005.8K |
| 10:35 | 3,242.60 | 3,245.02 | 3,241.23 | 3,244.10 | 144,509.8K |
| 10:40 | 3,244.57 | 3,245.18 | 3,242.04 | 3,243.14 | 162,076.9K |
| 10:45 | 3,243.65 | 3,244.33 | 3,241.76 | 3,241.76 | 118,343.1K |
| 10:50 | 3,241.71 | 3,243.43 | 3,240.46 | 3,242.98 | 120,245.6K |
| 10:55 | 3,242.96 | 3,243.14 | 3,240.90 | 3,242.05 | 122,829.3K |
| 11:00 | 3,242.12 | 3,243.06 | 3,239.44 | 3,240.06 | 80,303.9K |
| 11:05 | 3,240.50 | 3,241.74 | 3,238.37 | 3,239.63 | 69,103.8K |
| 11:10 | 3,239.70 | 3,240.44 | 3,238.11 | 3,239.86 | 134,240.7K |
| 11:15 | 3,240.11 | 3,240.37 | 3,237.32 | 3,240.37 | 50,825.7K |
| 11:20 | 3,240.45 | 3,240.89 | 3,237.36 | 3,238.10 | 112,089.9K |
| 11:25 | 3,238.22 | 3,240.86 | 3,237.87 | 3,239.27 | 98,633.0K |
| 11:30 | 3,239.61 | 3,240.58 | 3,234.82 | 3,234.82 | 95,516.7K |
| 11:35 | 3,235.66 | 3,237.96 | 3,235.66 | 3,236.49 | 140,543.9K |
| 11:40 | 3,236.38 | 3,237.78 | 3,235.90 | 3,237.12 | 123,016.7K |
| 11:45 | 3,237.25 | 3,238.56 | 3,236.35 | 3,237.15 | 198,459.4K |
| 11:50 | 3,237.07 | 3,238.04 | 3,234.41 | 3,234.80 | 128,706.1K |
| 11:55 | 3,234.68 | 3,237.29 | 3,234.14 | 3,236.25 | 77,500.8K |
| 13:30 | 3,235.55 | 3,238.27 | 3,235.55 | 3,236.02 | 160,820.8K |
| 13:35 | 3,235.79 | 3,238.71 | 3,235.79 | 3,237.73 | 205,467.2K |
| 13:40 | 3,237.70 | 3,238.16 | 3,235.45 | 3,237.43 | 165,582.6K |
| 13:45 | 3,237.32 | 3,238.19 | 3,236.11 | 3,236.53 | 194,235.8K |
| 13:50 | 3,236.77 | 3,238.98 | 3,236.39 | 3,237.71 | 157,428.9K |
| 13:55 | 3,237.86 | 3,238.58 | 3,234.70 | 3,235.34 | 114,151.2K |
| 14:00 | 3,235.40 | 3,236.79 | 3,233.79 | 3,235.25 | 118,262.8K |
| 14:05 | 3,234.33 | 3,238.14 | 3,234.33 | 3,236.64 | 90,345.9K |
| 14:10 | 3,236.18 | 3,236.62 | 3,232.94 | 3,234.19 | 89,335.5K |
| 14:15 | 3,234.65 | 3,236.12 | 3,233.18 | 3,235.11 | 125,878.1K |
| 14:20 | 3,235.07 | 3,236.14 | 3,231.68 | 3,232.25 | 124,766.4K |
| 14:25 | 3,232.69 | 3,233.58 | 3,230.07 | 3,231.83 | 91,819.5K |
| 14:30 | 3,231.87 | 3,232.68 | 3,227.69 | 3,230.46 | 97,432.5K |
| 14:35 | 3,230.55 | 3,233.21 | 3,228.94 | 3,228.95 | 102,479.5K |
| 14:40 | 3,229.25 | 3,230.09 | 3,224.91 | 3,225.79 | 108,058.1K |
| 14:45 | 3,225.58 | 3,227.98 | 3,224.36 | 3,225.94 | 91,673.7K |
| 14:50 | 3,225.94 | 3,226.92 | 3,223.70 | 3,224.38 | 70,704.7K |
| 14:55 | 3,224.92 | 3,227.93 | 3,221.74 | 3,221.74 | 174,762.5K |
| 15:00 | 3,221.65 | 3,221.70 | 3,216.97 | 3,217.00 | 167,979.5K |
| 15:05 | 3,217.60 | 3,218.37 | 3,214.59 | 3,216.00 | 156,993.4K |
| 15:10 | 3,216.47 | 3,219.92 | 3,216.15 | 3,219.23 | 96,470.7K |
| 15:15 | 3,219.31 | 3,223.91 | 3,218.90 | 3,223.66 | 72,664.1K |
| 15:20 | 3,224.15 | 3,228.26 | 3,223.80 | 3,227.68 | 61,232.0K |
| 15:25 | 3,227.46 | 3,227.50 | 3,224.51 | 3,225.25 | 83,651.8K |
| 15:30 | 3,225.47 | 3,227.07 | 3,224.19 | 3,226.46 | 69,226.2K |
| 15:35 | 3,226.45 | 3,227.07 | 3,223.45 | 3,224.06 | 60,659.9K |
| 15:40 | 3,225.26 | 3,225.66 | 3,221.25 | 3,223.68 | 82,329.8K |
| 15:45 | 3,223.33 | 3,228.82 | 3,222.37 | 3,228.02 | 101,825.6K |
| 16:00 | 3,226.61 | 3,226.61 | 3,226.61 | 3,226.61 | 261,513.7K |
| 16:35 | 3,226.61 | 3,226.61 | 3,226.61 | 3,226.61 | 0.0K |