933.00
最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 999.00 | 1,005.00 | 973.00 | 993.00 | 41.5K |
| 09:05 | 992.00 | 1,000.00 | 992.00 | 999.00 | 7.8K |
| 09:10 | 997.00 | 1,002.00 | 993.00 | 1,002.00 | 17.5K |
| 09:15 | 999.00 | 1,013.00 | 998.00 | 1,012.00 | 12.5K |
| 09:20 | 1,012.00 | 1,023.00 | 1,007.00 | 1,007.00 | 15.4K |
| 09:25 | 1,007.00 | 1,016.00 | 1,007.00 | 1,016.00 | 21.2K |
| 09:30 | 1,017.00 | 1,020.00 | 1,017.00 | 1,017.00 | 6.6K |
| 09:35 | 1,017.00 | 1,024.00 | 1,017.00 | 1,023.00 | 11.0K |
| 09:40 | 1,021.00 | 1,021.00 | 1,017.00 | 1,018.00 | 10.2K |
| 09:45 | 1,018.00 | 1,019.00 | 1,006.00 | 1,018.00 | 17.5K |
| 09:50 | 1,018.00 | 1,024.00 | 1,018.00 | 1,020.00 | 7.6K |
| 09:55 | 1,022.00 | 1,023.00 | 1,020.00 | 1,023.00 | 5.4K |
| 10:00 | 1,023.00 | 1,024.00 | 1,022.00 | 1,022.00 | 2.8K |
| 10:05 | 1,021.00 | 1,029.00 | 1,020.00 | 1,027.00 | 5.6K |
| 10:10 | 1,025.00 | 1,026.00 | 1,024.00 | 1,024.00 | 8.3K |
| 10:15 | 1,024.00 | 1,036.00 | 1,024.00 | 1,034.00 | 26.8K |
| 10:20 | 1,034.00 | 1,054.00 | 1,034.00 | 1,048.00 | 67.0K |
| 10:25 | 1,047.00 | 1,048.00 | 1,040.00 | 1,041.00 | 10.5K |
| 10:30 | 1,041.00 | 1,041.00 | 1,032.00 | 1,033.00 | 17.3K |
| 10:35 | 1,032.00 | 1,034.00 | 1,029.00 | 1,029.00 | 5.2K |
| 10:40 | 1,029.00 | 1,030.00 | 1,026.00 | 1,027.00 | 5.1K |
| 10:45 | 1,027.00 | 1,031.00 | 1,026.00 | 1,031.00 | 6.1K |
| 10:50 | 1,029.00 | 1,032.00 | 1,027.00 | 1,032.00 | 2.7K |
| 10:55 | 1,032.00 | 1,032.00 | 1,029.00 | 1,031.00 | 1.8K |
| 11:00 | 1,029.00 | 1,033.00 | 1,029.00 | 1,029.00 | 18.7K |
| 11:05 | 1,031.00 | 1,040.00 | 1,028.00 | 1,040.00 | 8.5K |
| 11:10 | 1,040.00 | 1,044.00 | 1,039.00 | 1,044.00 | 16.0K |
| 11:15 | 1,045.00 | 1,050.00 | 1,037.00 | 1,040.00 | 32.0K |
| 11:20 | 1,040.00 | 1,047.00 | 1,038.00 | 1,038.00 | 7.0K |
| 11:25 | 1,036.00 | 1,036.00 | 1,017.00 | 1,030.00 | 45.3K |
| 11:30 | 1,022.00 | 1,022.00 | 1,020.00 | 1,020.00 | 6.5K |
| 11:35 | 1,027.00 | 1,039.00 | 1,027.00 | 1,039.00 | 27.8K |
| 11:40 | 1,039.00 | 1,040.00 | 1,035.00 | 1,039.00 | 11.5K |
| 11:45 | 1,040.00 | 1,042.00 | 1,040.00 | 1,042.00 | 0.8K |
| 11:50 | 1,044.00 | 1,048.00 | 1,040.00 | 1,040.00 | 10.6K |
| 11:55 | 1,040.00 | 1,040.00 | 1,039.00 | 1,039.00 | 4.9K |
| 12:00 | 1,039.00 | 1,039.00 | 1,035.00 | 1,035.00 | 1.5K |
| 12:05 | 1,031.00 | 1,031.00 | 1,028.00 | 1,028.00 | 69.4K |
| 12:10 | 1,028.00 | 1,031.00 | 1,027.00 | 1,031.00 | 12.7K |
| 12:15 | 1,028.00 | 1,029.00 | 1,023.00 | 1,023.00 | 4.7K |
| 12:20 | 1,027.00 | 1,027.00 | 1,024.00 | 1,026.00 | 20.2K |
| 12:25 | 1,026.00 | 1,026.00 | 1,020.00 | 1,021.00 | 6.7K |
| 12:30 | 1,026.00 | 1,027.00 | 1,023.00 | 1,027.00 | 2.1K |
| 12:35 | 1,028.00 | 1,028.00 | 1,027.00 | 1,027.00 | 1.2K |
| 12:40 | 1,026.00 | 1,026.00 | 1,024.00 | 1,024.00 | 4.7K |
| 12:45 | 1,025.00 | 1,027.00 | 1,024.00 | 1,024.00 | 7.2K |
| 12:50 | 1,024.00 | 1,024.00 | 1,017.00 | 1,017.00 | 55.9K |
| 12:55 | 1,017.00 | 1,027.00 | 1,017.00 | 1,027.00 | 7.7K |
| 13:00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 5.5K |
| 13:05 | 1,022.00 | 1,026.00 | 1,020.00 | 1,026.00 | 17.7K |
| 13:10 | 1,026.00 | 1,032.00 | 1,020.00 | 1,030.00 | 21.2K |
| 13:15 | 1,027.00 | 1,031.00 | 1,023.00 | 1,030.00 | 7.8K |
| 13:20 | 1,030.00 | 1,032.00 | 1,028.00 | 1,028.00 | 3.4K |
| 13:25 | 1,028.00 | 1,030.00 | 1,027.00 | 1,027.00 | 3.0K |
| 13:30 | 1,027.00 | 1,028.00 | 1,027.00 | 1,027.00 | 0.4K |
| 13:35 | 1,027.00 | 1,027.00 | 1,025.00 | 1,026.00 | 1.5K |
| 13:40 | 1,027.00 | 1,029.00 | 1,027.00 | 1,029.00 | 3.9K |
| 13:45 | 1,026.00 | 1,026.00 | 1,025.00 | 1,025.00 | 1.9K |
| 13:50 | 1,025.00 | 1,031.00 | 1,025.00 | 1,031.00 | 9.3K |
| 13:55 | 1,031.00 | 1,037.00 | 1,031.00 | 1,037.00 | 14.6K |
| 14:00 | 1,037.00 | 1,037.00 | 1,036.00 | 1,036.00 | 2.4K |
| 14:05 | 1,031.00 | 1,031.00 | 1,020.00 | 1,028.00 | 6.3K |
| 14:10 | 1,026.00 | 1,028.00 | 1,015.00 | 1,028.00 | 13.0K |
| 14:15 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1.2K |
| 14:20 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1.5K |
| 14:25 | 1,025.00 | 1,032.00 | 1,020.00 | 1,032.00 | 7.2K |
| 14:30 | 1,033.00 | 1,033.00 | 1,031.00 | 1,031.00 | 14.5K |
| 14:35 | 1,031.00 | 1,049.00 | 1,031.00 | 1,046.00 | 49.7K |
| 14:40 | 1,046.00 | 1,046.00 | 1,042.00 | 1,042.00 | 10.2K |
| 14:45 | 1,042.00 | 1,043.00 | 1,042.00 | 1,043.00 | 6.6K |
| 14:50 | 1,043.00 | 1,057.00 | 1,038.00 | 1,056.00 | 62.4K |
| 14:55 | 1,055.00 | 1,059.00 | 1,053.00 | 1,059.00 | 15.7K |
| 15:00 | 1,058.00 | 1,059.00 | 1,053.00 | 1,055.00 | 13.8K |
| 15:05 | 1,054.00 | 1,060.00 | 1,054.00 | 1,060.00 | 8.5K |
| 15:10 | 1,058.00 | 1,058.00 | 1,055.00 | 1,056.00 | 6.7K |
| 15:15 | 1,055.00 | 1,059.00 | 1,055.00 | 1,059.00 | 6.5K |
| 15:25 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 37.2K |