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 | 3,385.67 | 3,387.69 | 3,382.36 | 3,383.95 | 881,777.7K |
| 09:05 | 3,385.71 | 3,387.77 | 3,382.77 | 3,387.71 | 639,586.1K |
| 09:10 | 3,387.37 | 3,391.86 | 3,383.53 | 3,390.64 | 608,807.5K |
| 09:15 | 3,391.02 | 3,393.08 | 3,387.89 | 3,389.65 | 705,472.4K |
| 09:20 | 3,389.29 | 3,392.25 | 3,387.16 | 3,389.29 | 468,775.0K |
| 09:25 | 3,389.48 | 3,393.12 | 3,388.02 | 3,393.12 | 491,104.0K |
| 09:30 | 3,393.09 | 3,395.21 | 3,390.16 | 3,391.24 | 301,254.3K |
| 09:35 | 3,391.35 | 3,393.38 | 3,389.10 | 3,389.10 | 269,206.5K |
| 09:40 | 3,388.98 | 3,391.69 | 3,386.96 | 3,389.44 | 310,461.3K |
| 09:45 | 3,388.21 | 3,388.29 | 3,383.73 | 3,385.36 | 229,026.2K |
| 09:50 | 3,385.36 | 3,386.16 | 3,382.71 | 3,384.54 | 334,946.8K |
| 09:55 | 3,384.25 | 3,384.75 | 3,380.14 | 3,381.85 | 226,720.8K |
| 10:00 | 3,381.83 | 3,386.12 | 3,381.13 | 3,385.76 | 143,842.4K |
| 10:05 | 3,387.11 | 3,388.22 | 3,384.32 | 3,387.20 | 165,444.7K |
| 10:10 | 3,387.54 | 3,389.35 | 3,383.14 | 3,384.30 | 134,758.4K |
| 10:15 | 3,384.10 | 3,387.19 | 3,380.66 | 3,383.93 | 197,278.0K |
| 10:20 | 3,383.32 | 3,387.17 | 3,383.32 | 3,386.57 | 196,197.9K |
| 10:25 | 3,386.52 | 3,387.69 | 3,380.79 | 3,382.91 | 188,598.0K |
| 10:30 | 3,384.02 | 3,388.19 | 3,383.62 | 3,386.60 | 246,781.2K |
| 10:35 | 3,387.78 | 3,389.99 | 3,385.84 | 3,388.45 | 215,346.5K |
| 10:40 | 3,388.34 | 3,390.07 | 3,385.88 | 3,387.65 | 212,895.1K |
| 10:45 | 3,387.58 | 3,390.91 | 3,385.41 | 3,390.10 | 164,587.4K |
| 10:50 | 3,390.13 | 3,392.22 | 3,386.99 | 3,392.22 | 162,282.4K |
| 10:55 | 3,392.23 | 3,395.03 | 3,389.87 | 3,393.65 | 171,830.8K |
| 11:00 | 3,394.40 | 3,395.52 | 3,391.23 | 3,392.60 | 209,100.4K |
| 11:05 | 3,392.55 | 3,396.87 | 3,391.96 | 3,395.61 | 209,099.4K |
| 11:10 | 3,395.59 | 3,397.46 | 3,393.84 | 3,394.40 | 161,310.3K |
| 11:15 | 3,394.88 | 3,397.32 | 3,394.01 | 3,396.07 | 147,390.6K |
| 11:20 | 3,396.21 | 3,398.73 | 3,394.70 | 3,397.66 | 108,637.3K |
| 11:25 | 3,397.77 | 3,400.26 | 3,393.59 | 3,398.30 | 148,690.8K |
| 11:30 | 3,399.05 | 3,400.23 | 3,395.85 | 3,397.25 | 116,759.2K |
| 11:35 | 3,398.46 | 3,401.03 | 3,391.01 | 3,391.01 | 155,976.4K |
| 11:40 | 3,391.72 | 3,393.29 | 3,384.08 | 3,386.55 | 125,650.6K |
| 11:45 | 3,386.27 | 3,390.43 | 3,384.77 | 3,387.13 | 115,687.8K |
| 11:50 | 3,387.23 | 3,389.62 | 3,386.07 | 3,389.61 | 104,728.4K |
| 11:55 | 3,389.66 | 3,389.66 | 3,383.66 | 3,383.66 | 107,678.8K |
| 13:30 | 3,382.68 | 3,392.34 | 3,382.68 | 3,391.51 | 250,493.1K |
| 13:35 | 3,391.48 | 3,394.62 | 3,389.65 | 3,392.26 | 221,950.6K |
| 13:40 | 3,392.63 | 3,398.01 | 3,392.63 | 3,396.78 | 285,943.9K |
| 13:45 | 3,396.42 | 3,398.08 | 3,394.41 | 3,397.91 | 217,544.2K |
| 13:50 | 3,398.05 | 3,398.27 | 3,392.00 | 3,392.00 | 184,607.4K |
| 13:55 | 3,392.25 | 3,395.22 | 3,391.92 | 3,393.85 | 240,247.0K |
| 14:00 | 3,393.80 | 3,397.04 | 3,393.72 | 3,396.57 | 233,685.2K |
| 14:05 | 3,396.66 | 3,397.88 | 3,393.66 | 3,396.26 | 203,098.3K |
| 14:10 | 3,395.95 | 3,396.95 | 3,391.75 | 3,392.23 | 416,463.4K |
| 14:15 | 3,392.50 | 3,397.34 | 3,391.32 | 3,396.81 | 233,160.9K |
| 14:20 | 3,395.55 | 3,397.64 | 3,390.97 | 3,394.43 | 167,401.3K |
| 14:25 | 3,394.68 | 3,396.13 | 3,392.35 | 3,393.35 | 139,788.1K |
| 14:30 | 3,393.56 | 3,397.44 | 3,393.01 | 3,395.91 | 159,518.3K |
| 14:35 | 3,396.74 | 3,397.59 | 3,393.21 | 3,394.83 | 305,861.4K |
| 14:40 | 3,395.19 | 3,395.19 | 3,390.89 | 3,392.48 | 275,699.8K |
| 14:45 | 3,392.46 | 3,393.86 | 3,390.16 | 3,390.35 | 313,574.4K |
| 14:50 | 3,390.49 | 3,393.28 | 3,389.85 | 3,391.07 | 397,472.5K |
| 14:55 | 3,391.72 | 3,393.32 | 3,389.11 | 3,393.30 | 376,043.6K |
| 15:00 | 3,393.32 | 3,395.09 | 3,390.47 | 3,391.44 | 503,737.7K |
| 15:05 | 3,392.06 | 3,395.14 | 3,390.59 | 3,391.83 | 542,837.9K |
| 15:10 | 3,391.89 | 3,394.58 | 3,391.20 | 3,391.20 | 579,613.5K |
| 15:15 | 3,392.64 | 3,395.33 | 3,391.74 | 3,394.77 | 460,056.9K |
| 15:20 | 3,394.19 | 3,396.58 | 3,392.13 | 3,395.85 | 311,697.9K |
| 15:25 | 3,394.17 | 3,398.10 | 3,393.80 | 3,397.10 | 321,665.3K |
| 15:30 | 3,396.97 | 3,399.71 | 3,395.18 | 3,398.58 | 403,244.5K |
| 15:35 | 3,398.47 | 3,398.47 | 3,394.64 | 3,398.44 | 372,213.6K |
| 15:40 | 3,398.18 | 3,399.13 | 3,395.03 | 3,398.49 | 223,979.6K |
| 15:45 | 3,398.71 | 3,400.75 | 3,395.86 | 3,398.15 | 326,106.1K |
| 16:00 | 3,405.45 | 3,405.45 | 3,405.45 | 3,405.45 | 510,978.5K |
| 16:35 | 3,405.45 | 3,405.45 | 3,405.45 | 3,405.45 | 0.0K |