3,647.00
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 3,529.50 | 3,529.50 | 3,510.02 | 3,510.02 | 0.0K |
| 09:35 | 3,548.85 | 3,548.85 | 3,512.96 | 3,520.60 | 0.1K |
| 09:36 | 3,520.05 | 3,520.05 | 3,520.05 | 3,520.05 | 0.0K |
| 09:40 | 3,522.00 | 3,522.00 | 3,515.00 | 3,515.00 | 0.0K |
| 09:41 | 3,510.66 | 3,539.31 | 3,510.66 | 3,539.31 | 0.0K |
| 09:45 | 3,500.00 | 3,505.00 | 3,500.00 | 3,505.00 | 0.0K |
| 09:46 | 3,513.01 | 3,513.01 | 3,502.00 | 3,502.00 | 0.0K |
| 09:47 | 3,489.99 | 3,489.99 | 3,478.99 | 3,478.99 | 0.0K |
| 09:49 | 3,498.39 | 3,520.85 | 3,498.39 | 3,520.85 | 0.0K |
| 09:51 | 3,521.84 | 3,521.84 | 3,521.84 | 3,521.84 | 0.0K |
| 09:52 | 3,489.77 | 3,489.77 | 3,489.77 | 3,489.77 | 0.0K |
| 09:55 | 3,515.17 | 3,515.17 | 3,515.17 | 3,515.20 | 0.0K |
| 10:00 | 3,510.23 | 3,510.23 | 3,510.23 | 3,510.23 | 0.0K |
| 10:05 | 3,491.02 | 3,491.02 | 3,491.02 | 3,491.00 | 0.0K |
| 10:11 | 3,544.94 | 3,544.94 | 3,492.04 | 3,492.04 | 0.0K |
| 10:15 | 3,539.00 | 3,539.00 | 3,539.00 | 3,539.00 | 0.0K |
| 10:17 | 3,539.41 | 3,539.41 | 3,539.41 | 3,539.41 | 0.0K |
| 10:26 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 10:28 | 3,552.00 | 3,552.00 | 3,550.00 | 3,550.00 | 0.0K |
| 10:29 | 3,574.25 | 3,574.25 | 3,574.25 | 3,574.25 | 0.0K |
| 10:34 | 3,541.42 | 3,541.42 | 3,541.42 | 3,541.42 | 0.0K |
| 10:37 | 3,551.97 | 3,551.97 | 3,551.97 | 3,551.97 | 0.0K |
| 10:42 | 3,541.42 | 3,541.42 | 3,541.42 | 3,541.42 | 0.0K |
| 10:49 | 3,550.00 | 3,550.00 | 3,545.00 | 3,545.00 | 0.0K |
| 10:50 | 3,543.20 | 3,543.20 | 3,535.40 | 3,540.07 | 0.1K |
| 10:51 | 3,542.00 | 3,542.00 | 3,542.00 | 3,542.00 | 0.0K |
| 10:53 | 3,534.00 | 3,534.00 | 3,534.00 | 3,534.00 | 0.0K |
| 10:55 | 3,556.50 | 3,556.50 | 3,541.40 | 3,541.40 | 0.1K |
| 10:56 | 3,540.00 | 3,548.00 | 3,540.00 | 3,548.00 | 0.1K |
| 10:58 | 3,541.85 | 3,541.85 | 3,541.00 | 3,541.00 | 0.0K |
| 10:59 | 3,555.04 | 3,555.04 | 3,540.00 | 3,540.00 | 0.1K |
| 11:00 | 3,543.00 | 3,547.58 | 3,538.00 | 3,547.58 | 0.1K |
| 11:01 | 3,539.80 | 3,543.80 | 3,539.80 | 3,543.80 | 0.0K |
| 11:02 | 3,540.00 | 3,542.00 | 3,540.00 | 3,541.00 | 0.1K |
| 11:03 | 3,542.00 | 3,551.26 | 3,542.00 | 3,551.30 | 0.0K |
| 11:17 | 3,544.72 | 3,544.72 | 3,544.72 | 3,544.70 | 0.0K |
| 11:18 | 3,571.16 | 3,571.16 | 3,531.39 | 3,531.39 | 0.0K |
| 11:35 | 3,556.50 | 3,556.50 | 3,556.50 | 3,556.50 | 0.0K |
| 11:41 | 3,548.00 | 3,548.00 | 3,548.00 | 3,548.00 | 0.0K |
| 11:42 | 3,551.50 | 3,551.50 | 3,551.50 | 3,551.50 | 0.0K |
| 11:43 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 11:55 | 3,573.00 | 3,573.00 | 3,573.00 | 3,573.00 | 0.0K |
| 11:59 | 3,553.27 | 3,553.27 | 3,553.27 | 3,553.27 | 0.0K |
| 12:23 | 3,548.12 | 3,548.12 | 3,548.12 | 3,548.12 | 0.0K |
| 12:40 | 3,554.50 | 3,554.50 | 3,554.50 | 3,554.50 | 0.0K |
| 12:51 | 3,570.00 | 3,573.00 | 3,560.00 | 3,573.00 | 0.1K |
| 12:52 | 3,573.00 | 3,573.00 | 3,560.00 | 3,565.29 | 0.0K |
| 12:53 | 3,572.00 | 3,572.00 | 3,569.00 | 3,569.00 | 0.0K |
| 12:54 | 3,569.00 | 3,569.00 | 3,569.00 | 3,569.00 | 0.0K |
| 12:55 | 3,572.00 | 3,572.00 | 3,572.00 | 3,572.00 | 0.0K |
| 12:56 | 3,565.18 | 3,565.18 | 3,560.00 | 3,560.00 | 0.1K |
| 12:57 | 3,573.00 | 3,573.00 | 3,573.00 | 3,573.00 | 0.0K |
| 12:58 | 3,558.64 | 3,558.64 | 3,558.64 | 3,558.64 | 0.0K |
| 13:00 | 3,565.50 | 3,565.50 | 3,565.50 | 3,565.50 | 0.0K |
| 13:01 | 3,573.00 | 3,573.00 | 3,573.00 | 3,573.00 | 0.0K |
| 13:11 | 3,558.00 | 3,558.00 | 3,558.00 | 3,558.00 | 0.0K |
| 13:14 | 3,555.00 | 3,559.00 | 3,555.00 | 3,556.00 | 0.1K |
| 13:15 | 3,564.18 | 3,564.43 | 3,551.51 | 3,556.00 | 0.1K |
| 13:16 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 13:17 | 3,559.00 | 3,562.00 | 3,555.00 | 3,558.00 | 0.1K |
| 13:18 | 3,529.51 | 3,563.00 | 3,529.51 | 3,559.00 | 0.1K |
| 13:19 | 3,561.99 | 3,566.50 | 3,560.00 | 3,562.00 | 0.1K |
| 13:21 | 3,562.00 | 3,562.00 | 3,562.00 | 3,562.00 | 0.0K |
| 13:23 | 3,531.10 | 3,531.10 | 3,531.10 | 3,531.10 | 0.0K |
| 13:25 | 3,561.79 | 3,561.79 | 3,561.79 | 3,561.80 | 0.0K |
| 13:27 | 3,548.13 | 3,548.13 | 3,548.13 | 3,548.10 | 0.0K |
| 13:32 | 3,561.00 | 3,561.00 | 3,561.00 | 3,561.00 | 0.0K |
| 13:34 | 3,562.00 | 3,567.00 | 3,562.00 | 3,567.00 | 0.0K |
| 13:35 | 3,570.00 | 3,570.00 | 3,565.25 | 3,568.00 | 0.0K |
| 13:36 | 3,567.80 | 3,567.80 | 3,567.80 | 3,567.80 | 0.0K |
| 13:40 | 3,590.61 | 3,590.61 | 3,585.00 | 3,585.00 | 0.0K |
| 13:43 | 3,591.22 | 3,591.72 | 3,566.80 | 3,591.70 | 0.0K |
| 13:53 | 3,579.80 | 3,579.80 | 3,579.80 | 3,579.80 | 0.0K |
| 13:55 | 3,579.90 | 3,582.40 | 3,579.90 | 3,582.40 | 0.0K |
| 13:56 | 3,581.41 | 3,581.41 | 3,581.41 | 3,581.40 | 0.0K |
| 14:01 | 3,579.80 | 3,579.80 | 3,569.36 | 3,569.36 | 0.0K |
| 14:02 | 3,572.02 | 3,572.02 | 3,572.02 | 3,572.02 | 0.0K |
| 14:04 | 3,569.80 | 3,573.91 | 3,559.62 | 3,559.62 | 0.0K |
| 14:05 | 3,578.02 | 3,578.02 | 3,578.02 | 3,578.00 | 0.0K |
| 14:06 | 3,562.93 | 3,562.93 | 3,562.93 | 3,562.93 | 0.0K |
| 14:07 | 3,562.93 | 3,568.56 | 3,562.93 | 3,568.56 | 0.0K |
| 14:08 | 3,549.13 | 3,549.13 | 3,549.13 | 3,549.13 | 0.0K |
| 14:10 | 3,578.02 | 3,591.72 | 3,578.02 | 3,591.72 | 0.1K |
| 14:11 | 3,572.00 | 3,572.00 | 3,547.82 | 3,567.00 | 0.1K |
| 14:12 | 3,569.00 | 3,591.72 | 3,568.00 | 3,591.72 | 0.0K |
| 14:15 | 3,568.00 | 3,570.00 | 3,568.00 | 3,570.00 | 0.0K |
| 14:16 | 3,568.01 | 3,570.40 | 3,558.33 | 3,558.33 | 0.1K |
| 14:18 | 3,589.36 | 3,589.36 | 3,589.36 | 3,589.36 | 0.0K |
| 14:19 | 3,570.00 | 3,575.00 | 3,570.00 | 3,571.80 | 0.0K |
| 14:20 | 3,571.00 | 3,571.00 | 3,569.00 | 3,570.99 | 0.1K |
| 14:21 | 3,572.00 | 3,573.00 | 3,569.80 | 3,573.00 | 0.0K |
| 14:22 | 3,589.36 | 3,589.36 | 3,589.36 | 3,589.36 | 0.0K |
| 14:23 | 3,589.36 | 3,589.36 | 3,558.49 | 3,570.68 | 0.0K |
| 14:24 | 3,571.00 | 3,572.00 | 3,568.00 | 3,570.00 | 0.1K |
| 14:25 | 3,568.00 | 3,573.00 | 3,568.00 | 3,573.00 | 0.2K |
| 14:26 | 3,572.00 | 3,572.00 | 3,572.00 | 3,572.00 | 0.0K |
| 14:27 | 3,582.22 | 3,582.22 | 3,582.22 | 3,582.22 | 0.0K |
| 14:28 | 3,567.10 | 3,567.10 | 3,567.10 | 3,567.10 | 0.0K |
| 14:32 | 3,584.61 | 3,584.61 | 3,584.61 | 3,584.61 | 0.0K |
| 14:33 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.0K |
| 14:37 | 3,587.22 | 3,587.22 | 3,587.22 | 3,587.22 | 0.0K |
| 14:38 | 3,548.72 | 3,583.61 | 3,548.72 | 3,583.61 | 0.0K |
| 14:39 | 3,567.12 | 3,567.12 | 3,567.12 | 3,567.12 | 0.0K |
| 14:41 | 3,559.26 | 3,565.00 | 3,559.26 | 3,565.00 | 0.1K |
| 14:42 | 3,570.41 | 3,583.61 | 3,570.41 | 3,574.00 | 0.1K |
| 14:43 | 3,572.00 | 3,583.61 | 3,570.00 | 3,573.00 | 0.2K |
| 14:44 | 3,573.59 | 3,573.59 | 3,570.00 | 3,571.00 | 0.1K |
| 14:45 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 14:46 | 3,570.01 | 3,570.01 | 3,570.01 | 3,570.01 | 0.0K |
| 14:47 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 14:48 | 3,572.00 | 3,575.00 | 3,572.00 | 3,575.00 | 0.1K |
| 14:49 | 3,572.00 | 3,575.00 | 3,564.55 | 3,575.00 | 0.1K |
| 14:50 | 3,583.61 | 3,583.61 | 3,571.48 | 3,582.92 | 0.0K |
| 14:53 | 3,572.81 | 3,572.81 | 3,562.00 | 3,562.00 | 0.0K |
| 14:54 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0K |
| 14:55 | 3,576.00 | 3,576.00 | 3,565.56 | 3,565.56 | 0.0K |
| 14:56 | 3,568.00 | 3,568.00 | 3,568.00 | 3,568.00 | 0.0K |
| 15:00 | 3,570.07 | 3,570.07 | 3,570.07 | 3,570.07 | 0.0K |
| 15:01 | 3,570.50 | 3,570.50 | 3,570.50 | 3,570.50 | 0.0K |
| 15:02 | 3,570.76 | 3,570.76 | 3,570.76 | 3,570.76 | 0.0K |
| 15:05 | 3,583.61 | 3,583.61 | 3,583.61 | 3,583.60 | 0.0K |
| 15:08 | 3,568.55 | 3,568.55 | 3,568.55 | 3,568.55 | 0.0K |
| 15:09 | 3,587.21 | 3,587.21 | 3,583.61 | 3,583.61 | 0.0K |
| 15:10 | 3,548.72 | 3,572.00 | 3,548.72 | 3,572.00 | 0.0K |
| 15:11 | 3,546.98 | 3,546.98 | 3,546.98 | 3,546.98 | 0.0K |
| 15:13 | 3,587.22 | 3,587.22 | 3,587.22 | 3,587.22 | 0.0K |
| 15:15 | 3,569.55 | 3,569.55 | 3,567.10 | 3,567.10 | 0.0K |
| 15:17 | 3,570.31 | 3,587.20 | 3,570.31 | 3,587.20 | 0.0K |
| 15:19 | 3,571.57 | 3,571.57 | 3,571.57 | 3,571.60 | 0.0K |
| 15:23 | 3,575.00 | 3,576.96 | 3,573.00 | 3,574.00 | 0.0K |
| 15:24 | 3,573.00 | 3,579.60 | 3,572.00 | 3,579.60 | 0.1K |
| 15:25 | 3,572.01 | 3,572.01 | 3,572.01 | 3,572.00 | 0.0K |
| 15:27 | 3,546.98 | 3,546.98 | 3,546.98 | 3,547.00 | 0.0K |
| 15:32 | 3,579.42 | 3,579.42 | 3,579.42 | 3,579.42 | 0.0K |
| 15:33 | 3,567.10 | 3,567.10 | 3,567.10 | 3,567.10 | 0.0K |
| 15:38 | 3,546.98 | 3,558.42 | 3,546.98 | 3,558.40 | 0.0K |
| 15:40 | 3,578.61 | 3,578.61 | 3,578.61 | 3,578.60 | 0.0K |
| 15:42 | 3,581.11 | 3,581.11 | 3,581.11 | 3,581.11 | 0.0K |
| 15:46 | 3,570.34 | 3,570.34 | 3,570.34 | 3,570.34 | 0.0K |
| 15:47 | 3,565.01 | 3,565.01 | 3,565.01 | 3,565.01 | 0.0K |
| 15:48 | 3,561.33 | 3,563.00 | 3,561.00 | 3,561.00 | 0.0K |
| 15:49 | 3,556.49 | 3,587.22 | 3,556.49 | 3,587.22 | 0.0K |
| 15:50 | 3,587.22 | 3,587.22 | 3,573.27 | 3,575.50 | 0.1K |
| 15:51 | 3,579.00 | 3,579.00 | 3,579.00 | 3,579.00 | 0.0K |
| 15:52 | 3,579.00 | 3,583.60 | 3,579.00 | 3,580.00 | 0.0K |
| 15:53 | 3,583.61 | 3,583.61 | 3,583.61 | 3,583.60 | 0.0K |
| 15:55 | 3,580.00 | 3,587.16 | 3,580.00 | 3,584.82 | 0.0K |
| 15:56 | 3,583.61 | 3,598.39 | 3,583.61 | 3,593.00 | 0.1K |
| 15:58 | 3,599.90 | 3,599.90 | 3,599.90 | 3,599.90 | 0.0K |
| 15:59 | 3,592.00 | 3,610.08 | 3,590.01 | 3,610.08 | 1.5K |