3,672.26
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 3,411.58 | 3,411.58 | 3,384.91 | 3,386.92 | 864,122.2K |
| 09:05 | 3,388.51 | 3,397.93 | 3,383.80 | 3,396.70 | 337,978.9K |
| 09:10 | 3,396.84 | 3,412.54 | 3,396.84 | 3,412.54 | 735,538.1K |
| 09:15 | 3,413.47 | 3,437.34 | 3,412.11 | 3,434.84 | 481,973.7K |
| 09:20 | 3,435.70 | 3,439.74 | 3,431.32 | 3,435.70 | 409,418.7K |
| 09:25 | 3,436.08 | 3,441.67 | 3,434.13 | 3,441.37 | 285,094.7K |
| 09:30 | 3,439.88 | 3,442.31 | 3,433.20 | 3,435.08 | 326,904.3K |
| 09:35 | 3,435.48 | 3,437.49 | 3,430.48 | 3,430.83 | 288,865.9K |
| 09:40 | 3,430.85 | 3,432.35 | 3,429.22 | 3,430.96 | 371,207.6K |
| 09:45 | 3,431.19 | 3,436.78 | 3,430.14 | 3,434.68 | 373,190.0K |
| 09:50 | 3,434.79 | 3,439.05 | 3,431.75 | 3,432.42 | 400,424.5K |
| 09:55 | 3,432.52 | 3,434.44 | 3,431.23 | 3,433.62 | 355,312.8K |
| 10:00 | 3,434.28 | 3,435.45 | 3,431.86 | 3,432.97 | 215,633.1K |
| 10:05 | 3,432.84 | 3,435.80 | 3,431.82 | 3,434.15 | 239,670.3K |
| 10:10 | 3,434.12 | 3,438.42 | 3,433.90 | 3,436.98 | 239,274.3K |
| 10:15 | 3,436.94 | 3,437.67 | 3,434.87 | 3,436.00 | 170,644.7K |
| 10:20 | 3,435.97 | 3,438.71 | 3,433.91 | 3,438.08 | 166,796.6K |
| 10:25 | 3,438.11 | 3,439.83 | 3,436.37 | 3,439.83 | 123,546.7K |
| 10:30 | 3,438.47 | 3,443.24 | 3,437.46 | 3,443.24 | 80,784.8K |
| 10:35 | 3,443.07 | 3,445.19 | 3,441.07 | 3,445.01 | 150,134.8K |
| 10:40 | 3,444.37 | 3,446.80 | 3,443.90 | 3,445.24 | 137,372.1K |
| 10:45 | 3,444.36 | 3,448.27 | 3,444.14 | 3,447.63 | 140,635.0K |
| 10:50 | 3,447.37 | 3,453.99 | 3,447.16 | 3,451.34 | 173,397.3K |
| 10:55 | 3,451.11 | 3,469.73 | 3,451.11 | 3,469.73 | 146,507.8K |
| 11:00 | 3,469.60 | 3,471.30 | 3,467.25 | 3,469.17 | 112,578.1K |
| 11:05 | 3,469.32 | 3,471.19 | 3,458.44 | 3,468.80 | 235,418.2K |
| 11:10 | 3,469.65 | 3,470.50 | 3,466.01 | 3,469.72 | 121,241.6K |
| 11:15 | 3,469.71 | 3,470.08 | 3,466.60 | 3,468.77 | 94,879.1K |
| 11:20 | 3,468.65 | 3,469.77 | 3,466.26 | 3,467.55 | 163,835.3K |
| 11:25 | 3,466.94 | 3,467.85 | 3,464.61 | 3,466.83 | 206,417.0K |
| 11:30 | 3,466.53 | 3,468.60 | 3,462.49 | 3,465.75 | 126,972.0K |
| 11:35 | 3,465.56 | 3,468.42 | 3,463.91 | 3,468.42 | 142,156.1K |
| 11:40 | 3,467.77 | 3,472.01 | 3,465.58 | 3,471.56 | 138,527.9K |
| 11:45 | 3,471.62 | 3,480.36 | 3,471.29 | 3,480.36 | 104,247.1K |
| 11:50 | 3,480.43 | 3,481.63 | 3,478.09 | 3,479.70 | 87,428.2K |
| 11:55 | 3,480.12 | 3,483.92 | 3,478.12 | 3,483.02 | 123,408.0K |
| 13:30 | 3,482.45 | 3,485.32 | 3,481.87 | 3,482.91 | 224,458.3K |
| 13:35 | 3,482.80 | 3,484.45 | 3,481.95 | 3,483.89 | 170,330.6K |
| 13:40 | 3,484.04 | 3,484.04 | 3,479.82 | 3,483.03 | 131,497.1K |
| 13:45 | 3,483.47 | 3,485.02 | 3,480.42 | 3,483.72 | 132,744.3K |
| 13:50 | 3,483.86 | 3,484.37 | 3,480.27 | 3,483.04 | 105,652.6K |
| 13:55 | 3,483.05 | 3,483.05 | 3,479.24 | 3,481.69 | 151,651.8K |
| 14:00 | 3,481.65 | 3,482.44 | 3,478.10 | 3,478.10 | 185,133.2K |
| 14:05 | 3,478.80 | 3,481.77 | 3,475.56 | 3,480.79 | 93,367.1K |
| 14:10 | 3,481.90 | 3,484.04 | 3,478.24 | 3,478.64 | 146,768.5K |
| 14:15 | 3,478.75 | 3,479.10 | 3,475.95 | 3,476.82 | 94,582.8K |
| 14:20 | 3,476.77 | 3,479.45 | 3,468.06 | 3,468.30 | 178,597.9K |
| 14:25 | 3,468.62 | 3,475.27 | 3,467.10 | 3,467.10 | 178,407.8K |
| 14:30 | 3,466.94 | 3,471.14 | 3,463.16 | 3,464.06 | 216,636.5K |
| 14:35 | 3,463.90 | 3,466.89 | 3,457.19 | 3,457.84 | 170,669.3K |
| 14:40 | 3,455.23 | 3,456.01 | 3,446.57 | 3,448.65 | 305,777.1K |
| 14:45 | 3,447.98 | 3,448.81 | 3,440.68 | 3,442.95 | 307,400.3K |
| 14:50 | 3,443.14 | 3,445.06 | 3,441.68 | 3,441.68 | 136,433.0K |
| 14:55 | 3,443.57 | 3,444.38 | 3,441.42 | 3,443.59 | 222,185.9K |
| 15:00 | 3,443.19 | 3,443.19 | 3,440.50 | 3,441.47 | 148,173.1K |
| 15:05 | 3,441.82 | 3,443.78 | 3,440.65 | 3,440.80 | 113,179.6K |
| 15:10 | 3,440.42 | 3,442.82 | 3,439.69 | 3,442.37 | 143,714.6K |
| 15:15 | 3,442.20 | 3,442.83 | 3,438.37 | 3,439.00 | 309,396.2K |
| 15:20 | 3,439.31 | 3,443.91 | 3,437.28 | 3,437.28 | 180,315.5K |
| 15:25 | 3,437.39 | 3,439.99 | 3,436.06 | 3,437.39 | 281,872.0K |
| 15:30 | 3,437.72 | 3,440.62 | 3,435.47 | 3,440.60 | 211,091.5K |
| 15:35 | 3,439.70 | 3,441.40 | 3,437.53 | 3,437.71 | 171,244.8K |
| 15:40 | 3,438.31 | 3,440.70 | 3,436.15 | 3,438.02 | 114,837.9K |
| 15:45 | 3,438.34 | 3,444.97 | 3,437.96 | 3,444.01 | 188,504.1K |
| 16:00 | 3,456.41 | 3,456.41 | 3,456.41 | 3,456.41 | 328,168.7K |
| 16:35 | 3,456.41 | 3,456.41 | 3,456.41 | 3,456.41 | 0.0K |