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 | 3,282.01 | 3,283.08 | 3,257.46 | 3,263.92 | 398,762.6K |
| 09:05 | 3,263.25 | 3,263.61 | 3,248.87 | 3,250.40 | 184,859.7K |
| 09:10 | 3,250.95 | 3,254.61 | 3,246.68 | 3,248.22 | 296,093.9K |
| 09:15 | 3,248.23 | 3,253.18 | 3,246.13 | 3,249.51 | 284,315.5K |
| 09:20 | 3,249.54 | 3,252.14 | 3,245.54 | 3,249.27 | 512,406.2K |
| 09:25 | 3,247.58 | 3,251.80 | 3,244.73 | 3,247.02 | 412,768.2K |
| 09:30 | 3,246.49 | 3,248.58 | 3,244.10 | 3,246.36 | 391,674.5K |
| 09:35 | 3,246.57 | 3,248.68 | 3,243.86 | 3,246.02 | 319,683.2K |
| 09:40 | 3,246.74 | 3,249.71 | 3,244.05 | 3,246.64 | 226,243.5K |
| 09:45 | 3,245.09 | 3,246.29 | 3,241.18 | 3,241.18 | 204,579.7K |
| 09:50 | 3,242.71 | 3,248.30 | 3,239.44 | 3,239.54 | 192,338.5K |
| 09:55 | 3,239.48 | 3,242.70 | 3,238.66 | 3,238.97 | 193,419.1K |
| 10:00 | 3,238.92 | 3,245.77 | 3,238.92 | 3,243.96 | 126,235.8K |
| 10:05 | 3,244.36 | 3,247.01 | 3,241.68 | 3,242.76 | 163,098.4K |
| 10:10 | 3,242.76 | 3,248.00 | 3,241.38 | 3,248.00 | 115,813.2K |
| 10:15 | 3,246.62 | 3,248.62 | 3,242.36 | 3,244.94 | 155,112.3K |
| 10:20 | 3,244.88 | 3,247.97 | 3,244.45 | 3,245.93 | 161,181.2K |
| 10:25 | 3,245.89 | 3,247.57 | 3,243.69 | 3,246.14 | 144,253.0K |
| 10:30 | 3,245.80 | 3,247.64 | 3,244.57 | 3,245.15 | 140,422.9K |
| 10:35 | 3,245.39 | 3,245.39 | 3,240.98 | 3,241.78 | 89,964.0K |
| 10:40 | 3,241.72 | 3,243.90 | 3,240.26 | 3,241.94 | 126,929.0K |
| 10:45 | 3,241.99 | 3,244.17 | 3,240.42 | 3,242.22 | 85,446.4K |
| 10:50 | 3,242.33 | 3,244.13 | 3,240.54 | 3,244.13 | 91,180.0K |
| 10:55 | 3,244.11 | 3,246.51 | 3,242.20 | 3,244.90 | 56,498.8K |
| 11:00 | 3,244.94 | 3,245.52 | 3,240.57 | 3,241.78 | 67,370.1K |
| 11:05 | 3,241.77 | 3,245.83 | 3,241.03 | 3,244.23 | 69,505.2K |
| 11:10 | 3,244.58 | 3,246.81 | 3,243.28 | 3,243.38 | 80,074.8K |
| 11:15 | 3,243.35 | 3,245.45 | 3,241.80 | 3,242.08 | 66,427.3K |
| 11:20 | 3,242.33 | 3,249.32 | 3,241.60 | 3,249.18 | 47,999.6K |
| 11:25 | 3,249.38 | 3,251.09 | 3,245.69 | 3,248.40 | 99,827.0K |
| 14:00 | 3,249.22 | 3,259.42 | 3,249.22 | 3,253.61 | 187,842.8K |
| 14:05 | 3,254.80 | 3,260.02 | 3,253.37 | 3,255.98 | 151,675.4K |
| 14:10 | 3,256.62 | 3,258.09 | 3,255.00 | 3,255.22 | 110,055.9K |
| 14:15 | 3,256.23 | 3,256.23 | 3,249.51 | 3,249.51 | 133,412.3K |
| 14:20 | 3,249.44 | 3,253.41 | 3,249.16 | 3,251.23 | 114,196.9K |
| 14:25 | 3,250.64 | 3,258.58 | 3,250.64 | 3,252.08 | 142,664.4K |
| 14:30 | 3,252.09 | 3,253.93 | 3,249.92 | 3,252.78 | 102,078.9K |
| 14:35 | 3,252.71 | 3,255.13 | 3,250.74 | 3,254.51 | 130,053.5K |
| 14:40 | 3,254.48 | 3,254.65 | 3,250.32 | 3,252.08 | 101,146.0K |
| 14:45 | 3,252.45 | 3,254.23 | 3,246.72 | 3,248.71 | 159,894.2K |
| 14:50 | 3,248.67 | 3,249.81 | 3,246.30 | 3,246.30 | 72,932.9K |
| 14:55 | 3,246.03 | 3,248.32 | 3,244.93 | 3,246.05 | 65,106.1K |
| 15:00 | 3,246.34 | 3,246.34 | 3,242.90 | 3,244.74 | 75,446.1K |
| 15:05 | 3,244.56 | 3,248.47 | 3,244.11 | 3,246.50 | 117,263.8K |
| 15:10 | 3,245.30 | 3,246.66 | 3,240.14 | 3,243.44 | 107,573.4K |
| 15:15 | 3,243.72 | 3,243.73 | 3,239.69 | 3,241.31 | 133,094.7K |
| 15:20 | 3,242.18 | 3,243.35 | 3,237.43 | 3,240.85 | 92,404.9K |
| 15:25 | 3,239.47 | 3,242.78 | 3,238.85 | 3,238.93 | 65,036.6K |
| 15:30 | 3,238.89 | 3,242.25 | 3,238.05 | 3,241.31 | 68,650.2K |
| 15:35 | 3,239.99 | 3,242.81 | 3,238.12 | 3,240.32 | 89,482.5K |
| 15:40 | 3,240.40 | 3,242.46 | 3,236.92 | 3,241.57 | 117,627.0K |
| 15:45 | 3,241.90 | 3,243.76 | 3,236.79 | 3,240.30 | 130,182.3K |
| 16:00 | 3,248.63 | 3,248.63 | 3,248.63 | 3,248.63 | 280,128.3K |
| 16:35 | 3,248.63 | 3,248.63 | 3,248.63 | 3,248.63 | 0.0K |