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 | 3,543.40 | 3,546.37 | 3,534.81 | 3,535.49 | 924,993.0K |
| 09:05 | 3,535.51 | 3,536.39 | 3,531.32 | 3,531.98 | 837,806.6K |
| 09:10 | 3,534.25 | 3,536.36 | 3,531.00 | 3,533.68 | 751,959.1K |
| 09:15 | 3,532.87 | 3,536.13 | 3,530.96 | 3,531.05 | 1,066,343.6K |
| 09:20 | 3,530.81 | 3,533.73 | 3,530.68 | 3,533.69 | 959,582.6K |
| 09:25 | 3,533.55 | 3,537.40 | 3,531.94 | 3,535.31 | 813,116.6K |
| 09:30 | 3,535.28 | 3,541.23 | 3,535.28 | 3,540.91 | 517,987.1K |
| 09:35 | 3,540.30 | 3,542.47 | 3,537.94 | 3,539.67 | 619,046.0K |
| 09:40 | 3,539.43 | 3,540.50 | 3,532.94 | 3,533.49 | 800,344.2K |
| 09:45 | 3,533.14 | 3,535.41 | 3,530.75 | 3,534.44 | 500,174.0K |
| 09:50 | 3,534.42 | 3,537.18 | 3,530.59 | 3,530.59 | 495,372.1K |
| 09:55 | 3,530.35 | 3,534.71 | 3,530.35 | 3,532.43 | 393,982.1K |
| 10:00 | 3,532.43 | 3,536.67 | 3,531.34 | 3,535.94 | 315,033.5K |
| 10:05 | 3,535.22 | 3,537.89 | 3,533.05 | 3,533.83 | 471,543.2K |
| 10:10 | 3,535.29 | 3,539.71 | 3,533.66 | 3,539.60 | 261,559.5K |
| 10:15 | 3,539.54 | 3,539.96 | 3,537.03 | 3,538.98 | 229,872.9K |
| 10:20 | 3,538.45 | 3,539.30 | 3,536.17 | 3,538.37 | 236,710.7K |
| 10:25 | 3,538.38 | 3,540.54 | 3,536.71 | 3,537.43 | 346,264.4K |
| 10:30 | 3,538.04 | 3,539.01 | 3,534.29 | 3,536.23 | 548,146.6K |
| 10:35 | 3,536.84 | 3,539.96 | 3,534.35 | 3,535.96 | 314,290.8K |
| 10:40 | 3,535.76 | 3,536.41 | 3,532.75 | 3,535.66 | 248,240.2K |
| 10:45 | 3,535.00 | 3,537.51 | 3,534.78 | 3,535.79 | 188,242.4K |
| 10:50 | 3,536.37 | 3,537.74 | 3,534.37 | 3,536.73 | 191,171.4K |
| 10:55 | 3,536.80 | 3,539.52 | 3,535.65 | 3,537.72 | 231,990.1K |
| 11:00 | 3,537.52 | 3,540.08 | 3,537.02 | 3,538.33 | 189,012.3K |
| 11:05 | 3,537.73 | 3,543.57 | 3,537.48 | 3,543.27 | 309,116.9K |
| 11:10 | 3,542.43 | 3,543.86 | 3,540.01 | 3,543.52 | 132,659.6K |
| 11:15 | 3,543.73 | 3,545.06 | 3,540.77 | 3,542.45 | 357,077.4K |
| 11:20 | 3,542.21 | 3,543.47 | 3,539.25 | 3,539.83 | 174,533.3K |
| 11:25 | 3,540.01 | 3,543.04 | 3,536.59 | 3,541.78 | 192,072.8K |
| 11:30 | 3,541.86 | 3,545.50 | 3,539.22 | 3,544.84 | 139,464.3K |
| 11:35 | 3,543.52 | 3,545.02 | 3,539.42 | 3,540.87 | 134,433.2K |
| 11:40 | 3,540.99 | 3,543.06 | 3,538.73 | 3,541.85 | 142,482.3K |
| 11:45 | 3,541.85 | 3,542.38 | 3,539.41 | 3,542.32 | 108,220.6K |
| 11:50 | 3,542.87 | 3,547.21 | 3,539.68 | 3,547.17 | 103,231.7K |
| 11:55 | 3,547.01 | 3,550.28 | 3,544.38 | 3,549.58 | 164,471.0K |
| 13:30 | 3,549.38 | 3,549.66 | 3,546.69 | 3,548.42 | 287,048.2K |
| 13:35 | 3,548.95 | 3,548.95 | 3,544.94 | 3,545.55 | 199,067.4K |
| 13:40 | 3,545.78 | 3,547.87 | 3,542.94 | 3,542.94 | 208,392.7K |
| 13:45 | 3,543.08 | 3,547.64 | 3,543.08 | 3,546.52 | 369,684.4K |
| 13:50 | 3,546.63 | 3,547.74 | 3,543.05 | 3,546.64 | 353,625.0K |
| 13:55 | 3,546.44 | 3,548.11 | 3,543.93 | 3,544.82 | 336,379.9K |
| 14:00 | 3,545.15 | 3,546.66 | 3,544.02 | 3,545.42 | 340,090.3K |
| 14:05 | 3,544.32 | 3,545.22 | 3,541.40 | 3,543.41 | 361,620.7K |
| 14:10 | 3,543.72 | 3,547.12 | 3,543.58 | 3,545.77 | 469,192.6K |
| 14:15 | 3,545.66 | 3,549.45 | 3,543.82 | 3,544.41 | 475,857.6K |
| 14:20 | 3,544.82 | 3,546.55 | 3,543.39 | 3,545.17 | 416,761.5K |
| 14:25 | 3,545.17 | 3,546.00 | 3,542.60 | 3,543.63 | 380,375.5K |
| 14:30 | 3,543.55 | 3,547.44 | 3,543.55 | 3,545.32 | 364,094.8K |
| 14:35 | 3,545.95 | 3,546.90 | 3,543.54 | 3,544.79 | 333,482.6K |
| 14:40 | 3,544.56 | 3,549.09 | 3,543.18 | 3,547.07 | 339,357.9K |
| 14:45 | 3,546.75 | 3,547.27 | 3,542.13 | 3,543.86 | 141,537.5K |
| 14:50 | 3,543.54 | 3,544.57 | 3,541.09 | 3,543.39 | 218,762.7K |
| 14:55 | 3,543.55 | 3,547.46 | 3,541.50 | 3,547.46 | 257,029.9K |
| 15:00 | 3,547.83 | 3,548.07 | 3,542.55 | 3,543.87 | 150,059.8K |
| 15:05 | 3,544.87 | 3,548.24 | 3,544.52 | 3,547.92 | 162,750.2K |
| 15:10 | 3,548.30 | 3,548.91 | 3,546.19 | 3,548.29 | 118,066.3K |
| 15:15 | 3,548.08 | 3,548.19 | 3,544.53 | 3,545.19 | 209,936.3K |
| 15:20 | 3,544.96 | 3,548.77 | 3,543.79 | 3,546.87 | 261,594.0K |
| 15:25 | 3,546.66 | 3,548.57 | 3,545.85 | 3,545.99 | 212,298.4K |
| 15:30 | 3,547.22 | 3,549.31 | 3,545.20 | 3,545.87 | 280,972.4K |
| 15:35 | 3,545.83 | 3,551.52 | 3,544.09 | 3,549.88 | 305,481.3K |
| 15:40 | 3,549.84 | 3,553.02 | 3,548.06 | 3,551.72 | 261,004.3K |
| 15:45 | 3,552.69 | 3,552.74 | 3,547.21 | 3,548.98 | 316,033.9K |
| 16:00 | 3,547.11 | 3,547.11 | 3,547.11 | 3,547.11 | 435,165.3K |
| 16:35 | 3,547.11 | 3,547.11 | 3,547.11 | 3,547.11 | 0.0K |