2,545.00
最后更新: 2025-10-01
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 1,316.00 | 1,323.00 | 1,306.00 | 1,309.00 | 547.1K |
| 09:05 | 1,309.00 | 1,309.00 | 1,290.00 | 1,297.00 | 749.4K |
| 09:10 | 1,297.00 | 1,306.00 | 1,296.00 | 1,302.00 | 201.5K |
| 09:15 | 1,302.00 | 1,324.00 | 1,301.00 | 1,310.00 | 419.5K |
| 09:20 | 1,312.00 | 1,316.00 | 1,305.00 | 1,312.00 | 138.9K |
| 09:25 | 1,312.00 | 1,329.00 | 1,309.00 | 1,319.00 | 308.7K |
| 09:30 | 1,319.00 | 1,320.00 | 1,308.00 | 1,315.00 | 108.8K |
| 09:35 | 1,314.00 | 1,314.00 | 1,304.00 | 1,306.00 | 95.5K |
| 09:40 | 1,306.00 | 1,307.00 | 1,303.00 | 1,303.00 | 109.8K |
| 09:45 | 1,303.00 | 1,306.00 | 1,302.00 | 1,305.00 | 147.2K |
| 09:50 | 1,305.00 | 1,306.00 | 1,303.00 | 1,305.00 | 52.2K |
| 09:55 | 1,306.00 | 1,308.00 | 1,305.00 | 1,307.00 | 40.0K |
| 10:00 | 1,306.00 | 1,309.00 | 1,305.00 | 1,309.00 | 60.5K |
| 10:05 | 1,309.00 | 1,309.00 | 1,306.00 | 1,308.00 | 30.1K |
| 10:10 | 1,308.00 | 1,311.00 | 1,307.00 | 1,309.00 | 42.3K |
| 10:15 | 1,309.00 | 1,309.00 | 1,307.00 | 1,308.00 | 27.2K |
| 10:20 | 1,308.00 | 1,309.00 | 1,304.00 | 1,304.00 | 134.3K |
| 10:25 | 1,303.00 | 1,306.00 | 1,300.00 | 1,304.00 | 97.3K |
| 10:30 | 1,305.00 | 1,319.00 | 1,304.00 | 1,316.00 | 152.9K |
| 10:35 | 1,315.00 | 1,318.00 | 1,309.00 | 1,310.00 | 38.8K |
| 10:40 | 1,310.00 | 1,314.00 | 1,310.00 | 1,314.00 | 37.0K |
| 10:45 | 1,314.00 | 1,314.00 | 1,312.00 | 1,312.00 | 52.0K |
| 10:50 | 1,311.00 | 1,316.00 | 1,311.00 | 1,314.00 | 100.2K |
| 10:55 | 1,315.00 | 1,318.00 | 1,314.00 | 1,314.00 | 95.4K |
| 11:00 | 1,314.00 | 1,315.00 | 1,312.00 | 1,312.00 | 30.1K |
| 11:05 | 1,313.00 | 1,316.00 | 1,312.00 | 1,315.00 | 35.8K |
| 11:10 | 1,315.00 | 1,315.00 | 1,312.00 | 1,314.00 | 38.9K |
| 11:15 | 1,314.00 | 1,315.00 | 1,313.00 | 1,314.00 | 22.3K |
| 11:20 | 1,314.00 | 1,316.00 | 1,313.00 | 1,315.00 | 25.9K |
| 11:25 | 1,315.00 | 1,317.00 | 1,313.00 | 1,317.00 | 37.2K |
| 11:30 | 1,317.00 | 1,317.00 | 1,314.00 | 1,314.00 | 55.6K |
| 11:35 | 1,314.00 | 1,314.00 | 1,311.00 | 1,312.00 | 54.2K |
| 11:40 | 1,313.00 | 1,313.00 | 1,311.00 | 1,311.00 | 12.6K |
| 11:45 | 1,311.00 | 1,312.00 | 1,309.00 | 1,309.00 | 85.6K |
| 11:50 | 1,309.00 | 1,312.00 | 1,309.00 | 1,311.00 | 25.7K |
| 11:55 | 1,311.00 | 1,318.00 | 1,311.00 | 1,318.00 | 110.7K |
| 12:00 | 1,317.00 | 1,329.00 | 1,317.00 | 1,329.00 | 299.6K |
| 12:05 | 1,328.00 | 1,342.00 | 1,327.00 | 1,333.00 | 709.8K |
| 12:10 | 1,333.00 | 1,335.00 | 1,325.00 | 1,326.00 | 194.0K |
| 12:15 | 1,326.00 | 1,336.00 | 1,326.00 | 1,333.00 | 114.3K |
| 12:20 | 1,334.00 | 1,334.00 | 1,330.00 | 1,332.00 | 79.4K |
| 12:25 | 1,333.00 | 1,333.00 | 1,330.00 | 1,331.00 | 62.1K |
| 12:30 | 1,331.00 | 1,332.00 | 1,330.00 | 1,330.00 | 41.9K |
| 12:35 | 1,330.00 | 1,340.00 | 1,330.00 | 1,340.00 | 127.9K |
| 12:40 | 1,340.00 | 1,356.00 | 1,340.00 | 1,355.00 | 766.3K |
| 12:45 | 1,355.00 | 1,385.00 | 1,355.00 | 1,369.00 | 3,841.7K |
| 12:50 | 1,371.00 | 1,374.00 | 1,359.00 | 1,365.00 | 1,153.5K |
| 12:55 | 1,366.00 | 1,380.00 | 1,364.00 | 1,370.00 | 848.2K |
| 13:00 | 1,373.00 | 1,439.00 | 1,369.00 | 1,412.00 | 6,137.4K |
| 13:05 | 1,412.00 | 1,421.00 | 1,405.00 | 1,409.00 | 2,429.8K |
| 13:10 | 1,410.00 | 1,412.00 | 1,393.00 | 1,397.00 | 1,535.6K |
| 13:15 | 1,395.00 | 1,409.00 | 1,390.00 | 1,399.00 | 1,240.0K |
| 13:20 | 1,398.00 | 1,409.00 | 1,391.00 | 1,400.00 | 993.1K |
| 13:25 | 1,405.00 | 1,409.00 | 1,393.00 | 1,393.00 | 710.8K |
| 13:30 | 1,393.00 | 1,406.00 | 1,390.00 | 1,401.00 | 691.1K |
| 13:35 | 1,401.00 | 1,405.00 | 1,395.00 | 1,403.00 | 518.2K |
| 13:40 | 1,404.00 | 1,412.00 | 1,392.00 | 1,394.00 | 806.1K |
| 13:45 | 1,395.00 | 1,403.00 | 1,395.00 | 1,400.00 | 304.6K |
| 13:50 | 1,401.00 | 1,408.00 | 1,398.00 | 1,407.00 | 394.5K |
| 13:55 | 1,405.00 | 1,407.00 | 1,386.00 | 1,387.00 | 815.2K |
| 14:00 | 1,387.00 | 1,393.00 | 1,382.00 | 1,386.00 | 377.1K |
| 14:05 | 1,388.00 | 1,405.00 | 1,387.00 | 1,403.00 | 442.5K |
| 14:10 | 1,404.00 | 1,407.00 | 1,395.00 | 1,402.00 | 341.3K |
| 14:15 | 1,401.00 | 1,401.00 | 1,391.00 | 1,394.00 | 208.4K |
| 14:20 | 1,393.00 | 1,395.00 | 1,391.00 | 1,391.00 | 183.2K |
| 14:25 | 1,391.00 | 1,396.00 | 1,388.00 | 1,388.00 | 259.4K |
| 14:30 | 1,388.00 | 1,388.00 | 1,383.00 | 1,385.00 | 262.7K |
| 14:35 | 1,384.00 | 1,387.00 | 1,378.00 | 1,383.00 | 342.0K |
| 14:40 | 1,382.00 | 1,387.00 | 1,376.00 | 1,378.00 | 352.9K |
| 14:45 | 1,379.00 | 1,379.00 | 1,371.00 | 1,376.00 | 308.8K |
| 14:50 | 1,375.00 | 1,381.00 | 1,373.00 | 1,373.00 | 135.8K |
| 14:55 | 1,374.00 | 1,377.00 | 1,372.00 | 1,377.00 | 132.2K |
| 15:00 | 1,376.00 | 1,376.00 | 1,367.00 | 1,370.00 | 296.1K |
| 15:05 | 1,371.00 | 1,375.00 | 1,368.00 | 1,372.00 | 182.6K |
| 15:10 | 1,371.00 | 1,373.00 | 1,370.00 | 1,371.00 | 216.5K |
| 15:15 | 1,371.00 | 1,374.00 | 1,370.00 | 1,373.00 | 274.6K |
| 15:25 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 287.0K |