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 | 3,434.58 | 3,446.09 | 3,426.81 | 3,429.56 | 741,651.0K |
| 09:05 | 3,435.05 | 3,441.07 | 3,431.56 | 3,440.28 | 570,974.5K |
| 09:10 | 3,439.48 | 3,444.35 | 3,438.57 | 3,441.79 | 785,659.0K |
| 09:15 | 3,442.63 | 3,442.85 | 3,437.34 | 3,437.83 | 551,233.1K |
| 09:20 | 3,437.63 | 3,441.45 | 3,437.61 | 3,441.09 | 582,204.2K |
| 09:25 | 3,439.54 | 3,443.84 | 3,437.87 | 3,442.20 | 521,648.1K |
| 09:30 | 3,442.08 | 3,442.43 | 3,438.51 | 3,438.81 | 454,216.6K |
| 09:35 | 3,439.30 | 3,441.68 | 3,438.46 | 3,441.59 | 474,857.6K |
| 09:40 | 3,442.77 | 3,443.32 | 3,438.99 | 3,441.32 | 322,636.6K |
| 09:45 | 3,441.46 | 3,442.85 | 3,438.02 | 3,440.56 | 409,085.9K |
| 09:50 | 3,440.69 | 3,443.45 | 3,439.72 | 3,442.64 | 418,984.1K |
| 09:55 | 3,442.54 | 3,442.54 | 3,437.10 | 3,438.56 | 257,210.6K |
| 10:00 | 3,437.54 | 3,440.40 | 3,435.89 | 3,437.81 | 171,526.2K |
| 10:05 | 3,437.92 | 3,441.35 | 3,436.09 | 3,436.09 | 300,737.7K |
| 10:10 | 3,436.33 | 3,440.96 | 3,435.32 | 3,437.65 | 166,785.9K |
| 10:15 | 3,437.77 | 3,439.66 | 3,436.23 | 3,437.07 | 338,656.4K |
| 10:20 | 3,437.12 | 3,438.82 | 3,435.36 | 3,436.99 | 284,251.1K |
| 10:25 | 3,436.83 | 3,439.79 | 3,435.23 | 3,438.11 | 143,822.8K |
| 10:30 | 3,437.40 | 3,441.26 | 3,436.71 | 3,439.92 | 205,950.8K |
| 10:35 | 3,439.28 | 3,441.39 | 3,437.85 | 3,439.89 | 161,197.4K |
| 10:40 | 3,439.91 | 3,441.40 | 3,437.94 | 3,439.57 | 169,235.3K |
| 10:45 | 3,440.20 | 3,443.67 | 3,439.63 | 3,440.27 | 288,116.6K |
| 10:50 | 3,440.89 | 3,444.29 | 3,440.08 | 3,442.52 | 176,698.1K |
| 10:55 | 3,442.51 | 3,443.02 | 3,438.05 | 3,439.30 | 278,278.0K |
| 11:00 | 3,438.94 | 3,441.37 | 3,437.81 | 3,437.97 | 188,046.9K |
| 11:05 | 3,437.89 | 3,441.40 | 3,437.45 | 3,440.35 | 111,812.4K |
| 11:10 | 3,439.99 | 3,442.76 | 3,438.97 | 3,440.11 | 91,599.5K |
| 11:15 | 3,439.44 | 3,440.97 | 3,435.90 | 3,436.70 | 105,525.7K |
| 11:20 | 3,436.70 | 3,438.94 | 3,434.29 | 3,434.57 | 102,376.1K |
| 11:25 | 3,435.79 | 3,436.23 | 3,432.55 | 3,434.23 | 103,584.3K |
| 11:30 | 3,434.35 | 3,437.57 | 3,431.33 | 3,431.75 | 115,340.3K |
| 11:35 | 3,431.72 | 3,437.21 | 3,431.58 | 3,434.80 | 190,010.5K |
| 11:40 | 3,435.32 | 3,437.42 | 3,433.95 | 3,435.75 | 212,472.5K |
| 11:45 | 3,435.60 | 3,437.59 | 3,434.27 | 3,437.09 | 372,838.9K |
| 11:50 | 3,436.57 | 3,439.52 | 3,435.76 | 3,439.25 | 341,047.4K |
| 11:55 | 3,439.25 | 3,439.57 | 3,437.21 | 3,437.93 | 155,458.5K |
| 13:30 | 3,437.26 | 3,438.97 | 3,435.59 | 3,435.66 | 410,150.8K |
| 13:35 | 3,435.64 | 3,440.13 | 3,435.64 | 3,439.13 | 235,027.7K |
| 13:40 | 3,440.02 | 3,440.13 | 3,435.81 | 3,437.84 | 231,375.0K |
| 13:45 | 3,438.63 | 3,441.40 | 3,436.97 | 3,441.40 | 279,466.1K |
| 13:50 | 3,441.16 | 3,443.19 | 3,439.98 | 3,441.19 | 363,269.8K |
| 13:55 | 3,441.67 | 3,446.11 | 3,441.13 | 3,445.65 | 205,179.2K |
| 14:00 | 3,444.21 | 3,444.83 | 3,442.33 | 3,444.24 | 140,228.1K |
| 14:05 | 3,444.14 | 3,446.27 | 3,443.22 | 3,444.47 | 132,614.0K |
| 14:10 | 3,444.50 | 3,446.22 | 3,441.60 | 3,443.29 | 191,334.5K |
| 14:15 | 3,442.65 | 3,445.61 | 3,441.53 | 3,443.81 | 108,535.6K |
| 14:20 | 3,443.57 | 3,445.75 | 3,442.17 | 3,444.85 | 116,906.7K |
| 14:25 | 3,444.85 | 3,445.56 | 3,440.44 | 3,440.44 | 108,851.6K |
| 14:30 | 3,440.51 | 3,442.61 | 3,439.70 | 3,441.98 | 85,019.7K |
| 14:35 | 3,440.98 | 3,442.81 | 3,439.02 | 3,441.22 | 129,497.6K |
| 14:40 | 3,441.61 | 3,442.80 | 3,437.43 | 3,438.27 | 85,151.3K |
| 14:45 | 3,438.52 | 3,441.65 | 3,436.93 | 3,437.73 | 103,022.1K |
| 14:50 | 3,437.53 | 3,439.82 | 3,436.54 | 3,437.15 | 92,570.6K |
| 14:55 | 3,437.01 | 3,437.18 | 3,431.17 | 3,432.01 | 140,955.5K |
| 15:00 | 3,431.43 | 3,431.46 | 3,424.55 | 3,424.74 | 94,497.3K |
| 15:05 | 3,424.82 | 3,425.89 | 3,422.94 | 3,424.25 | 181,014.3K |
| 15:10 | 3,424.54 | 3,426.45 | 3,423.24 | 3,424.89 | 119,801.8K |
| 15:15 | 3,424.81 | 3,426.86 | 3,423.99 | 3,425.52 | 136,468.6K |
| 15:20 | 3,425.51 | 3,427.64 | 3,424.98 | 3,426.45 | 177,726.1K |
| 15:25 | 3,425.73 | 3,428.74 | 3,425.01 | 3,426.61 | 121,381.1K |
| 15:30 | 3,427.77 | 3,427.77 | 3,423.04 | 3,424.92 | 288,937.3K |
| 15:35 | 3,424.32 | 3,426.49 | 3,422.29 | 3,422.65 | 173,800.2K |
| 15:40 | 3,421.92 | 3,425.19 | 3,421.31 | 3,421.41 | 179,861.4K |
| 15:45 | 3,421.48 | 3,427.38 | 3,416.03 | 3,416.03 | 224,119.0K |
| 16:00 | 3,410.60 | 3,410.60 | 3,410.60 | 3,410.60 | 278,658.2K |
| 16:35 | 3,410.60 | 3,410.60 | 3,410.60 | 3,410.60 | 0.0K |