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 | 3,248.50 | 3,251.58 | 3,236.14 | 3,238.05 | 419,479.8K |
| 09:05 | 3,237.88 | 3,244.04 | 3,234.98 | 3,243.51 | 327,849.5K |
| 09:10 | 3,243.51 | 3,252.52 | 3,242.28 | 3,250.83 | 259,512.5K |
| 09:15 | 3,250.49 | 3,250.49 | 3,243.12 | 3,245.79 | 201,058.2K |
| 09:20 | 3,245.70 | 3,250.43 | 3,245.03 | 3,248.71 | 227,481.2K |
| 09:25 | 3,249.85 | 3,256.17 | 3,248.26 | 3,255.00 | 169,673.6K |
| 09:30 | 3,255.31 | 3,260.35 | 3,253.12 | 3,253.16 | 167,866.5K |
| 09:35 | 3,253.36 | 3,255.01 | 3,248.50 | 3,253.71 | 263,331.9K |
| 09:40 | 3,252.99 | 3,254.35 | 3,248.58 | 3,251.68 | 176,958.5K |
| 09:45 | 3,250.82 | 3,250.97 | 3,244.71 | 3,248.64 | 201,414.3K |
| 09:50 | 3,248.32 | 3,249.87 | 3,242.43 | 3,242.85 | 148,310.9K |
| 09:55 | 3,244.78 | 3,245.65 | 3,239.86 | 3,243.40 | 155,820.5K |
| 10:00 | 3,243.34 | 3,243.84 | 3,240.37 | 3,241.14 | 161,939.1K |
| 10:05 | 3,241.43 | 3,245.52 | 3,241.11 | 3,242.95 | 122,223.2K |
| 10:10 | 3,243.09 | 3,244.78 | 3,241.32 | 3,243.35 | 141,905.5K |
| 10:15 | 3,243.62 | 3,246.51 | 3,240.91 | 3,242.41 | 101,579.4K |
| 10:20 | 3,242.86 | 3,247.08 | 3,242.58 | 3,244.51 | 135,875.4K |
| 10:25 | 3,244.58 | 3,248.88 | 3,242.26 | 3,247.34 | 85,181.1K |
| 10:30 | 3,246.88 | 3,248.90 | 3,244.29 | 3,245.56 | 128,138.4K |
| 10:35 | 3,245.27 | 3,246.10 | 3,243.17 | 3,244.68 | 88,579.1K |
| 10:40 | 3,244.65 | 3,248.15 | 3,242.33 | 3,244.77 | 75,627.7K |
| 10:45 | 3,247.04 | 3,248.45 | 3,243.19 | 3,247.93 | 80,807.7K |
| 10:50 | 3,247.87 | 3,249.30 | 3,244.93 | 3,248.33 | 101,951.1K |
| 10:55 | 3,248.46 | 3,248.95 | 3,245.65 | 3,247.42 | 198,645.0K |
| 11:00 | 3,247.38 | 3,247.57 | 3,242.23 | 3,242.61 | 306,397.8K |
| 11:05 | 3,242.71 | 3,245.65 | 3,240.29 | 3,242.46 | 493,785.6K |
| 11:10 | 3,242.54 | 3,244.95 | 3,241.07 | 3,242.44 | 265,751.0K |
| 11:15 | 3,242.50 | 3,246.34 | 3,239.57 | 3,245.14 | 363,589.4K |
| 11:20 | 3,245.14 | 3,246.00 | 3,239.95 | 3,241.07 | 309,315.6K |
| 11:25 | 3,241.07 | 3,244.27 | 3,239.36 | 3,241.35 | 177,335.2K |
| 11:30 | 3,241.36 | 3,244.12 | 3,240.74 | 3,241.64 | 200,522.2K |
| 11:35 | 3,241.63 | 3,247.30 | 3,240.55 | 3,243.48 | 251,168.3K |
| 11:40 | 3,244.84 | 3,245.62 | 3,241.96 | 3,243.38 | 133,565.9K |
| 11:45 | 3,243.39 | 3,245.68 | 3,241.44 | 3,243.24 | 98,533.2K |
| 11:50 | 3,242.52 | 3,244.52 | 3,241.25 | 3,241.78 | 78,551.8K |
| 11:55 | 3,241.74 | 3,246.88 | 3,241.74 | 3,246.40 | 64,191.2K |
| 13:30 | 3,246.98 | 3,256.23 | 3,246.98 | 3,252.44 | 204,791.5K |
| 13:35 | 3,252.97 | 3,254.30 | 3,249.21 | 3,253.67 | 241,836.9K |
| 13:40 | 3,255.03 | 3,255.88 | 3,251.36 | 3,255.67 | 216,480.5K |
| 13:45 | 3,255.82 | 3,256.72 | 3,252.31 | 3,256.20 | 193,999.6K |
| 13:50 | 3,256.42 | 3,257.68 | 3,254.20 | 3,256.69 | 199,492.7K |
| 13:55 | 3,256.72 | 3,256.72 | 3,252.42 | 3,252.42 | 149,623.7K |
| 14:00 | 3,252.00 | 3,253.66 | 3,249.90 | 3,251.99 | 153,191.2K |
| 14:05 | 3,250.54 | 3,252.77 | 3,248.02 | 3,248.02 | 205,285.0K |
| 14:10 | 3,249.36 | 3,252.93 | 3,247.78 | 3,252.47 | 159,764.2K |
| 14:15 | 3,251.08 | 3,251.91 | 3,249.23 | 3,249.30 | 123,560.8K |
| 14:20 | 3,250.73 | 3,252.78 | 3,249.58 | 3,250.59 | 82,982.9K |
| 14:25 | 3,251.38 | 3,251.72 | 3,247.23 | 3,249.22 | 114,589.2K |
| 14:30 | 3,249.34 | 3,251.87 | 3,247.60 | 3,251.86 | 71,516.2K |
| 14:35 | 3,251.79 | 3,252.20 | 3,247.70 | 3,249.93 | 72,906.5K |
| 14:40 | 3,249.87 | 3,251.28 | 3,247.33 | 3,251.08 | 114,377.0K |
| 14:45 | 3,251.05 | 3,252.81 | 3,248.98 | 3,250.30 | 95,035.3K |
| 14:50 | 3,250.22 | 3,250.82 | 3,246.81 | 3,248.27 | 60,838.5K |
| 14:55 | 3,248.32 | 3,250.84 | 3,247.00 | 3,248.43 | 57,773.8K |
| 15:00 | 3,248.38 | 3,250.04 | 3,246.05 | 3,248.52 | 57,864.2K |
| 15:05 | 3,248.56 | 3,248.80 | 3,245.49 | 3,246.62 | 83,546.4K |
| 15:10 | 3,244.87 | 3,245.78 | 3,242.53 | 3,245.13 | 168,826.8K |
| 15:15 | 3,243.43 | 3,247.12 | 3,243.43 | 3,247.12 | 88,460.7K |
| 15:20 | 3,247.08 | 3,248.66 | 3,243.90 | 3,248.15 | 73,561.9K |
| 15:25 | 3,248.15 | 3,248.32 | 3,243.89 | 3,246.76 | 79,848.1K |
| 15:30 | 3,246.61 | 3,247.72 | 3,244.22 | 3,245.77 | 113,499.0K |
| 15:35 | 3,245.83 | 3,247.99 | 3,244.37 | 3,246.02 | 114,939.2K |
| 15:40 | 3,246.19 | 3,250.84 | 3,244.73 | 3,246.92 | 148,006.2K |
| 15:45 | 3,247.60 | 3,249.65 | 3,244.64 | 3,245.64 | 168,698.9K |
| 16:00 | 3,239.96 | 3,239.96 | 3,239.96 | 3,239.96 | 252,903.0K |
| 16:35 | 3,239.96 | 3,239.96 | 3,239.96 | 3,239.96 | 0.0K |