3,686.10
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 3,260.20 | 3,260.20 | 3,254.39 | 3,255.94 | 301,504.5K |
| 09:05 | 3,256.00 | 3,258.00 | 3,251.92 | 3,254.99 | 279,840.6K |
| 09:10 | 3,254.33 | 3,254.33 | 3,250.35 | 3,251.64 | 300,484.1K |
| 09:15 | 3,251.46 | 3,253.06 | 3,248.02 | 3,251.19 | 359,935.6K |
| 09:20 | 3,250.91 | 3,254.49 | 3,249.73 | 3,253.02 | 222,054.1K |
| 09:25 | 3,253.35 | 3,270.87 | 3,252.97 | 3,266.31 | 207,767.7K |
| 09:30 | 3,265.57 | 3,278.03 | 3,265.28 | 3,277.22 | 171,058.5K |
| 09:35 | 3,277.04 | 3,283.93 | 3,274.93 | 3,278.69 | 178,408.0K |
| 09:40 | 3,278.32 | 3,283.87 | 3,278.32 | 3,282.05 | 242,550.6K |
| 09:45 | 3,283.48 | 3,283.72 | 3,279.55 | 3,281.29 | 126,172.7K |
| 09:50 | 3,280.83 | 3,283.36 | 3,279.54 | 3,282.49 | 103,582.9K |
| 09:55 | 3,282.86 | 3,283.37 | 3,278.10 | 3,279.80 | 136,507.2K |
| 10:00 | 3,279.84 | 3,281.13 | 3,277.09 | 3,279.38 | 90,431.8K |
| 10:05 | 3,279.06 | 3,280.98 | 3,275.81 | 3,278.87 | 103,553.1K |
| 10:10 | 3,280.21 | 3,281.66 | 3,277.26 | 3,281.43 | 113,032.4K |
| 10:15 | 3,281.70 | 3,285.22 | 3,279.68 | 3,283.99 | 124,470.1K |
| 10:20 | 3,284.08 | 3,284.88 | 3,280.52 | 3,283.61 | 66,911.6K |
| 10:25 | 3,283.50 | 3,284.41 | 3,280.98 | 3,283.86 | 97,629.9K |
| 10:30 | 3,283.87 | 3,283.96 | 3,278.98 | 3,282.51 | 70,385.3K |
| 10:35 | 3,282.52 | 3,284.26 | 3,280.55 | 3,282.48 | 129,547.1K |
| 10:40 | 3,282.48 | 3,286.12 | 3,280.77 | 3,286.00 | 83,311.4K |
| 10:45 | 3,285.23 | 3,286.11 | 3,282.21 | 3,282.45 | 85,074.2K |
| 10:50 | 3,282.44 | 3,283.93 | 3,278.87 | 3,281.93 | 88,728.7K |
| 10:55 | 3,281.73 | 3,283.25 | 3,278.16 | 3,280.84 | 91,732.7K |
| 11:00 | 3,281.77 | 3,282.00 | 3,279.23 | 3,280.30 | 95,971.2K |
| 11:05 | 3,280.80 | 3,283.16 | 3,278.93 | 3,282.60 | 79,832.4K |
| 11:10 | 3,282.81 | 3,284.60 | 3,280.05 | 3,282.11 | 70,520.6K |
| 11:15 | 3,282.04 | 3,283.68 | 3,280.12 | 3,280.71 | 66,238.6K |
| 11:20 | 3,280.86 | 3,284.07 | 3,278.98 | 3,278.98 | 107,232.4K |
| 11:25 | 3,280.58 | 3,283.85 | 3,278.61 | 3,282.93 | 111,836.6K |
| 11:30 | 3,282.85 | 3,284.67 | 3,280.50 | 3,284.04 | 88,719.1K |
| 11:35 | 3,284.11 | 3,284.89 | 3,281.60 | 3,283.73 | 104,775.0K |
| 11:40 | 3,283.65 | 3,286.49 | 3,282.48 | 3,285.50 | 139,673.8K |
| 11:45 | 3,284.99 | 3,286.08 | 3,283.34 | 3,285.56 | 78,366.5K |
| 11:50 | 3,286.24 | 3,286.24 | 3,282.64 | 3,285.27 | 65,427.2K |
| 11:55 | 3,285.36 | 3,286.98 | 3,283.52 | 3,283.52 | 52,284.2K |
| 13:30 | 3,284.90 | 3,289.02 | 3,284.08 | 3,286.56 | 314,492.0K |
| 13:35 | 3,286.91 | 3,288.94 | 3,284.36 | 3,288.55 | 141,658.3K |
| 13:40 | 3,288.60 | 3,289.67 | 3,285.36 | 3,286.13 | 191,910.4K |
| 13:45 | 3,285.94 | 3,288.07 | 3,284.36 | 3,286.87 | 116,468.0K |
| 13:50 | 3,288.16 | 3,288.53 | 3,285.54 | 3,287.02 | 97,035.7K |
| 13:55 | 3,285.58 | 3,289.34 | 3,285.03 | 3,289.34 | 87,821.8K |
| 14:00 | 3,289.30 | 3,293.09 | 3,286.67 | 3,288.01 | 83,307.5K |
| 14:05 | 3,287.40 | 3,290.14 | 3,285.24 | 3,287.22 | 58,753.8K |
| 14:10 | 3,287.14 | 3,287.14 | 3,282.62 | 3,285.03 | 89,844.6K |
| 14:15 | 3,284.89 | 3,288.05 | 3,283.09 | 3,284.81 | 77,317.8K |
| 14:20 | 3,284.86 | 3,286.87 | 3,283.04 | 3,286.61 | 77,237.9K |
| 14:25 | 3,286.34 | 3,301.20 | 3,283.88 | 3,300.80 | 142,565.6K |
| 14:30 | 3,300.14 | 3,301.44 | 3,284.04 | 3,288.83 | 121,407.2K |
| 14:35 | 3,290.17 | 3,291.36 | 3,281.49 | 3,286.26 | 79,018.9K |
| 14:40 | 3,286.61 | 3,290.77 | 3,285.52 | 3,288.14 | 137,471.0K |
| 14:45 | 3,287.84 | 3,293.27 | 3,287.56 | 3,290.81 | 162,203.8K |
| 14:50 | 3,290.67 | 3,292.37 | 3,287.21 | 3,288.12 | 91,697.7K |
| 14:55 | 3,287.80 | 3,289.65 | 3,285.91 | 3,287.28 | 132,653.2K |
| 15:00 | 3,287.87 | 3,290.01 | 3,285.37 | 3,287.37 | 90,695.4K |
| 15:05 | 3,287.30 | 3,296.69 | 3,287.21 | 3,294.80 | 147,243.1K |
| 15:10 | 3,296.12 | 3,296.12 | 3,288.80 | 3,291.99 | 69,599.2K |
| 15:15 | 3,291.87 | 3,293.43 | 3,287.78 | 3,290.04 | 93,444.3K |
| 15:20 | 3,290.02 | 3,293.49 | 3,288.04 | 3,291.68 | 77,692.7K |
| 15:25 | 3,291.51 | 3,294.99 | 3,289.88 | 3,292.13 | 95,908.8K |
| 15:30 | 3,293.00 | 3,293.25 | 3,287.22 | 3,289.35 | 91,702.8K |
| 15:35 | 3,290.33 | 3,294.75 | 3,288.90 | 3,293.58 | 97,151.9K |
| 15:40 | 3,293.59 | 3,295.46 | 3,288.96 | 3,293.04 | 93,222.3K |
| 15:45 | 3,293.53 | 3,299.40 | 3,292.36 | 3,298.67 | 202,787.7K |
| 16:00 | 3,297.18 | 3,297.18 | 3,297.18 | 3,297.18 | 236,949.6K |
| 16:35 | 3,297.18 | 3,297.18 | 3,297.18 | 3,297.18 | 0.0K |