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 | 3,429.38 | 3,435.43 | 3,424.52 | 3,435.43 | 685,418.6K |
| 09:05 | 3,435.42 | 3,438.15 | 3,433.59 | 3,435.11 | 690,871.2K |
| 09:10 | 3,435.10 | 3,439.47 | 3,434.70 | 3,438.98 | 581,806.5K |
| 09:15 | 3,437.95 | 3,438.62 | 3,434.23 | 3,435.27 | 571,127.5K |
| 09:20 | 3,435.94 | 3,435.94 | 3,431.34 | 3,431.35 | 384,281.8K |
| 09:25 | 3,431.50 | 3,435.31 | 3,430.82 | 3,435.01 | 433,946.1K |
| 09:30 | 3,435.04 | 3,435.04 | 3,430.53 | 3,432.84 | 290,390.7K |
| 09:35 | 3,433.38 | 3,436.56 | 3,431.72 | 3,431.94 | 347,683.2K |
| 09:40 | 3,432.52 | 3,435.28 | 3,430.82 | 3,431.05 | 307,037.3K |
| 09:45 | 3,431.66 | 3,433.73 | 3,430.91 | 3,433.07 | 257,764.3K |
| 09:50 | 3,433.02 | 3,435.80 | 3,431.88 | 3,434.11 | 268,068.6K |
| 09:55 | 3,434.21 | 3,435.44 | 3,432.78 | 3,433.99 | 282,371.5K |
| 10:00 | 3,433.94 | 3,437.80 | 3,431.16 | 3,436.28 | 359,710.2K |
| 10:05 | 3,436.20 | 3,439.78 | 3,434.91 | 3,437.49 | 283,210.0K |
| 10:10 | 3,437.54 | 3,442.45 | 3,436.45 | 3,441.94 | 139,866.4K |
| 10:15 | 3,441.59 | 3,442.37 | 3,436.64 | 3,436.88 | 271,068.4K |
| 10:20 | 3,436.45 | 3,439.56 | 3,429.60 | 3,430.85 | 181,537.7K |
| 10:25 | 3,430.61 | 3,436.38 | 3,430.33 | 3,435.57 | 111,496.8K |
| 10:30 | 3,435.60 | 3,436.13 | 3,433.50 | 3,435.12 | 334,796.6K |
| 10:35 | 3,435.30 | 3,436.88 | 3,433.24 | 3,434.57 | 283,647.9K |
| 10:40 | 3,434.64 | 3,436.72 | 3,427.52 | 3,428.47 | 199,943.2K |
| 10:45 | 3,428.43 | 3,429.64 | 3,424.96 | 3,428.12 | 155,604.3K |
| 10:50 | 3,428.35 | 3,428.80 | 3,424.44 | 3,425.73 | 323,074.5K |
| 10:55 | 3,425.88 | 3,432.60 | 3,425.20 | 3,431.04 | 376,087.0K |
| 11:00 | 3,431.77 | 3,432.49 | 3,426.44 | 3,426.50 | 209,860.0K |
| 11:05 | 3,426.52 | 3,431.56 | 3,424.97 | 3,430.63 | 143,447.1K |
| 11:10 | 3,429.81 | 3,433.24 | 3,428.73 | 3,431.23 | 161,257.5K |
| 11:15 | 3,431.11 | 3,431.11 | 3,427.50 | 3,428.83 | 249,929.7K |
| 11:20 | 3,428.75 | 3,431.17 | 3,427.71 | 3,429.67 | 146,683.2K |
| 11:25 | 3,429.66 | 3,431.48 | 3,427.91 | 3,429.46 | 120,256.8K |
| 11:30 | 3,429.34 | 3,429.61 | 3,427.53 | 3,428.14 | 129,358.0K |
| 11:35 | 3,428.53 | 3,430.85 | 3,427.40 | 3,429.79 | 165,612.4K |
| 11:40 | 3,429.10 | 3,432.72 | 3,428.85 | 3,431.74 | 200,473.3K |
| 11:45 | 3,431.42 | 3,434.03 | 3,429.19 | 3,429.26 | 133,545.9K |
| 11:50 | 3,430.02 | 3,432.23 | 3,429.19 | 3,431.58 | 86,696.6K |
| 11:55 | 3,431.71 | 3,432.53 | 3,429.28 | 3,430.02 | 124,362.2K |
| 13:30 | 3,429.32 | 3,433.06 | 3,429.32 | 3,429.42 | 276,551.8K |
| 13:35 | 3,429.51 | 3,431.79 | 3,428.05 | 3,429.74 | 182,685.5K |
| 13:40 | 3,429.40 | 3,430.68 | 3,427.34 | 3,428.84 | 184,471.1K |
| 13:45 | 3,429.29 | 3,433.38 | 3,428.08 | 3,432.29 | 163,080.5K |
| 13:50 | 3,431.99 | 3,433.43 | 3,428.06 | 3,432.83 | 227,715.9K |
| 13:55 | 3,433.57 | 3,435.25 | 3,431.53 | 3,434.25 | 242,418.9K |
| 14:00 | 3,434.51 | 3,434.51 | 3,427.29 | 3,431.08 | 189,816.0K |
| 14:05 | 3,430.93 | 3,432.39 | 3,428.21 | 3,428.50 | 230,130.3K |
| 14:10 | 3,428.34 | 3,432.23 | 3,427.64 | 3,431.63 | 165,472.8K |
| 14:15 | 3,432.11 | 3,432.21 | 3,427.00 | 3,427.00 | 184,099.0K |
| 14:20 | 3,426.87 | 3,429.98 | 3,426.79 | 3,427.81 | 201,120.7K |
| 14:25 | 3,428.83 | 3,430.90 | 3,427.98 | 3,430.10 | 177,295.6K |
| 14:30 | 3,429.47 | 3,430.45 | 3,424.37 | 3,426.94 | 196,999.4K |
| 14:35 | 3,426.79 | 3,429.45 | 3,424.17 | 3,426.30 | 195,636.3K |
| 14:40 | 3,426.55 | 3,429.25 | 3,424.01 | 3,425.55 | 171,017.3K |
| 14:45 | 3,425.56 | 3,428.60 | 3,425.32 | 3,428.20 | 124,229.1K |
| 14:50 | 3,428.14 | 3,429.35 | 3,425.62 | 3,429.35 | 137,033.8K |
| 14:55 | 3,428.69 | 3,429.30 | 3,422.71 | 3,423.02 | 168,150.3K |
| 15:00 | 3,423.10 | 3,427.35 | 3,421.14 | 3,426.79 | 107,110.7K |
| 15:05 | 3,426.50 | 3,429.96 | 3,426.21 | 3,427.55 | 170,251.0K |
| 15:10 | 3,427.79 | 3,429.36 | 3,425.48 | 3,427.92 | 147,341.7K |
| 15:15 | 3,427.19 | 3,429.04 | 3,425.56 | 3,426.96 | 91,958.2K |
| 15:20 | 3,427.67 | 3,430.05 | 3,426.79 | 3,427.98 | 159,824.2K |
| 15:25 | 3,427.87 | 3,429.04 | 3,425.98 | 3,426.70 | 147,699.2K |
| 15:30 | 3,427.42 | 3,428.20 | 3,425.09 | 3,426.45 | 122,634.7K |
| 15:35 | 3,426.46 | 3,427.70 | 3,423.58 | 3,425.28 | 138,371.4K |
| 15:40 | 3,424.29 | 3,428.51 | 3,422.73 | 3,426.18 | 176,692.9K |
| 15:45 | 3,426.15 | 3,431.13 | 3,417.53 | 3,419.83 | 197,806.0K |
| 16:00 | 3,425.56 | 3,425.56 | 3,425.56 | 3,425.56 | 380,737.0K |
| 16:35 | 3,425.56 | 3,425.56 | 3,425.56 | 3,425.56 | 0.0K |