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 | 3,319.32 | 3,330.96 | 3,306.77 | 3,317.41 | 501,767.9K |
| 09:05 | 3,317.42 | 3,322.58 | 3,307.78 | 3,307.78 | 356,502.2K |
| 09:10 | 3,307.55 | 3,313.45 | 3,303.47 | 3,311.70 | 395,668.9K |
| 09:15 | 3,312.28 | 3,325.40 | 3,312.10 | 3,320.31 | 403,353.4K |
| 09:20 | 3,320.42 | 3,320.80 | 3,311.93 | 3,317.15 | 254,937.4K |
| 09:25 | 3,317.12 | 3,323.96 | 3,314.62 | 3,323.64 | 205,458.2K |
| 09:30 | 3,323.18 | 3,328.31 | 3,320.97 | 3,328.28 | 187,792.4K |
| 09:35 | 3,328.65 | 3,339.91 | 3,328.65 | 3,338.96 | 203,253.3K |
| 09:40 | 3,339.17 | 3,339.43 | 3,329.87 | 3,331.01 | 167,973.6K |
| 09:45 | 3,331.67 | 3,335.50 | 3,329.10 | 3,330.19 | 395,795.7K |
| 09:50 | 3,331.31 | 3,335.19 | 3,330.20 | 3,334.34 | 268,116.7K |
| 09:55 | 3,334.21 | 3,337.39 | 3,332.03 | 3,334.10 | 298,803.0K |
| 10:00 | 3,334.11 | 3,336.65 | 3,332.72 | 3,336.19 | 209,645.5K |
| 10:05 | 3,336.38 | 3,336.67 | 3,332.29 | 3,334.21 | 179,465.0K |
| 10:10 | 3,329.99 | 3,330.33 | 3,326.82 | 3,328.50 | 202,419.2K |
| 10:15 | 3,328.49 | 3,330.13 | 3,326.76 | 3,327.55 | 142,803.2K |
| 10:20 | 3,327.34 | 3,332.75 | 3,327.34 | 3,332.45 | 198,938.9K |
| 10:25 | 3,332.58 | 3,334.88 | 3,328.16 | 3,332.11 | 127,127.8K |
| 10:30 | 3,332.09 | 3,333.54 | 3,329.75 | 3,332.96 | 108,522.0K |
| 10:35 | 3,332.56 | 3,333.71 | 3,329.11 | 3,331.81 | 128,666.0K |
| 10:40 | 3,331.65 | 3,331.81 | 3,326.42 | 3,328.50 | 81,161.0K |
| 10:45 | 3,328.28 | 3,331.15 | 3,327.53 | 3,328.87 | 91,589.4K |
| 10:50 | 3,328.59 | 3,329.75 | 3,327.25 | 3,329.16 | 114,055.9K |
| 10:55 | 3,329.23 | 3,330.73 | 3,327.23 | 3,330.30 | 104,470.6K |
| 11:00 | 3,330.29 | 3,331.89 | 3,329.09 | 3,330.66 | 60,259.1K |
| 11:05 | 3,331.21 | 3,332.37 | 3,328.16 | 3,332.11 | 88,149.4K |
| 11:10 | 3,333.42 | 3,334.29 | 3,330.08 | 3,332.69 | 83,896.8K |
| 11:15 | 3,332.64 | 3,334.23 | 3,330.26 | 3,332.49 | 79,691.9K |
| 11:20 | 3,332.43 | 3,334.01 | 3,329.91 | 3,332.68 | 104,166.5K |
| 11:25 | 3,332.63 | 3,334.55 | 3,329.15 | 3,332.23 | 66,603.9K |
| 11:30 | 3,332.31 | 3,335.46 | 3,332.15 | 3,332.65 | 54,756.5K |
| 11:35 | 3,334.17 | 3,334.20 | 3,329.15 | 3,331.89 | 75,613.5K |
| 11:40 | 3,331.37 | 3,335.37 | 3,331.06 | 3,335.25 | 82,670.3K |
| 11:45 | 3,335.38 | 3,335.77 | 3,331.93 | 3,332.38 | 64,709.2K |
| 11:50 | 3,332.41 | 3,333.75 | 3,329.68 | 3,332.34 | 55,911.6K |
| 11:55 | 3,332.37 | 3,335.52 | 3,330.63 | 3,334.37 | 134,806.6K |
| 13:30 | 3,335.49 | 3,337.03 | 3,332.91 | 3,335.55 | 240,868.7K |
| 13:35 | 3,335.78 | 3,336.73 | 3,332.55 | 3,335.60 | 80,183.1K |
| 13:40 | 3,335.87 | 3,339.35 | 3,335.18 | 3,339.11 | 118,578.0K |
| 13:45 | 3,340.55 | 3,342.32 | 3,337.91 | 3,339.60 | 101,961.7K |
| 13:50 | 3,339.95 | 3,343.27 | 3,339.95 | 3,341.86 | 102,447.0K |
| 13:55 | 3,341.92 | 3,343.41 | 3,339.81 | 3,342.31 | 93,261.2K |
| 14:00 | 3,342.24 | 3,346.27 | 3,341.09 | 3,344.99 | 83,323.5K |
| 14:05 | 3,344.80 | 3,345.47 | 3,341.87 | 3,342.49 | 122,502.9K |
| 14:10 | 3,343.88 | 3,344.85 | 3,341.32 | 3,342.95 | 104,755.7K |
| 14:15 | 3,343.77 | 3,344.83 | 3,341.10 | 3,343.78 | 126,256.2K |
| 14:20 | 3,344.10 | 3,345.71 | 3,341.62 | 3,344.06 | 123,016.7K |
| 14:25 | 3,343.51 | 3,344.88 | 3,339.30 | 3,342.02 | 83,801.6K |
| 14:30 | 3,342.35 | 3,345.96 | 3,340.25 | 3,344.14 | 111,417.4K |
| 14:35 | 3,344.06 | 3,347.06 | 3,340.99 | 3,346.64 | 92,390.0K |
| 14:40 | 3,346.61 | 3,346.81 | 3,338.55 | 3,343.15 | 109,708.8K |
| 14:45 | 3,343.05 | 3,346.09 | 3,340.91 | 3,343.03 | 87,720.2K |
| 14:50 | 3,342.64 | 3,346.07 | 3,341.65 | 3,343.96 | 59,936.2K |
| 14:55 | 3,345.27 | 3,346.19 | 3,343.75 | 3,344.69 | 213,692.6K |
| 15:00 | 3,343.93 | 3,347.45 | 3,343.57 | 3,346.78 | 83,345.9K |
| 15:05 | 3,346.81 | 3,349.20 | 3,344.80 | 3,348.33 | 70,302.1K |
| 15:10 | 3,348.26 | 3,351.10 | 3,344.23 | 3,344.46 | 300,331.8K |
| 15:15 | 3,345.03 | 3,346.73 | 3,344.45 | 3,346.33 | 134,333.8K |
| 15:20 | 3,346.36 | 3,346.92 | 3,343.68 | 3,346.73 | 149,962.5K |
| 15:25 | 3,347.00 | 3,351.78 | 3,344.55 | 3,348.85 | 137,580.1K |
| 15:30 | 3,348.66 | 3,352.57 | 3,347.75 | 3,352.51 | 85,663.1K |
| 15:35 | 3,352.47 | 3,354.55 | 3,349.82 | 3,354.02 | 113,098.3K |
| 15:40 | 3,354.29 | 3,354.29 | 3,348.26 | 3,349.06 | 92,260.5K |
| 15:45 | 3,350.40 | 3,352.69 | 3,343.50 | 3,351.52 | 158,189.8K |
| 16:00 | 3,354.04 | 3,354.04 | 3,354.04 | 3,354.04 | 327,415.7K |
| 16:35 | 3,354.04 | 3,354.04 | 3,354.04 | 3,354.04 | 0.0K |