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 | 1,327.00 | 1,329.00 | 1,313.00 | 1,314.00 | 232.7K |
| 09:05 | 1,315.00 | 1,322.00 | 1,312.00 | 1,321.00 | 119.8K |
| 09:10 | 1,321.00 | 1,324.00 | 1,316.00 | 1,320.00 | 162.0K |
| 09:15 | 1,320.00 | 1,327.00 | 1,314.00 | 1,323.00 | 164.2K |
| 09:20 | 1,323.00 | 1,323.00 | 1,315.00 | 1,316.00 | 55.1K |
| 09:25 | 1,315.00 | 1,316.00 | 1,315.00 | 1,315.00 | 66.4K |
| 09:30 | 1,315.00 | 1,316.00 | 1,313.00 | 1,314.00 | 77.8K |
| 09:35 | 1,315.00 | 1,320.00 | 1,314.00 | 1,316.00 | 65.5K |
| 09:40 | 1,317.00 | 1,319.00 | 1,316.00 | 1,319.00 | 77.9K |
| 09:45 | 1,318.00 | 1,319.00 | 1,316.00 | 1,318.00 | 25.7K |
| 09:50 | 1,318.00 | 1,318.00 | 1,315.00 | 1,316.00 | 34.0K |
| 09:55 | 1,316.00 | 1,318.00 | 1,316.00 | 1,317.00 | 37.3K |
| 10:00 | 1,317.00 | 1,318.00 | 1,314.00 | 1,314.00 | 100.3K |
| 10:05 | 1,314.00 | 1,316.00 | 1,313.00 | 1,313.00 | 60.2K |
| 10:10 | 1,314.00 | 1,315.00 | 1,311.00 | 1,311.00 | 82.3K |
| 10:15 | 1,311.00 | 1,312.00 | 1,310.00 | 1,311.00 | 35.7K |
| 10:20 | 1,311.00 | 1,313.00 | 1,309.00 | 1,310.00 | 71.5K |
| 10:25 | 1,310.00 | 1,318.00 | 1,309.00 | 1,318.00 | 44.2K |
| 10:30 | 1,318.00 | 1,319.00 | 1,315.00 | 1,317.00 | 26.4K |
| 10:35 | 1,318.00 | 1,320.00 | 1,317.00 | 1,320.00 | 24.6K |
| 10:40 | 1,320.00 | 1,320.00 | 1,317.00 | 1,319.00 | 24.9K |
| 10:45 | 1,319.00 | 1,324.00 | 1,319.00 | 1,322.00 | 77.3K |
| 10:50 | 1,321.00 | 1,322.00 | 1,319.00 | 1,322.00 | 41.4K |
| 10:55 | 1,323.00 | 1,323.00 | 1,320.00 | 1,323.00 | 16.5K |
| 11:00 | 1,323.00 | 1,326.00 | 1,323.00 | 1,326.00 | 103.5K |
| 11:05 | 1,326.00 | 1,361.00 | 1,325.00 | 1,346.00 | 706.2K |
| 11:10 | 1,338.00 | 1,391.00 | 1,338.00 | 1,364.00 | 3,951.2K |
| 11:15 | 1,366.00 | 1,388.00 | 1,366.00 | 1,380.00 | 1,589.1K |
| 11:20 | 1,379.00 | 1,380.00 | 1,353.00 | 1,364.00 | 908.2K |
| 11:25 | 1,365.00 | 1,368.00 | 1,350.00 | 1,351.00 | 460.4K |
| 11:30 | 1,351.00 | 1,351.00 | 1,341.00 | 1,346.00 | 508.0K |
| 11:35 | 1,347.00 | 1,347.00 | 1,340.00 | 1,341.00 | 182.0K |
| 11:40 | 1,342.00 | 1,348.00 | 1,339.00 | 1,347.00 | 112.8K |
| 11:45 | 1,347.00 | 1,347.00 | 1,336.00 | 1,338.00 | 124.9K |
| 11:50 | 1,341.00 | 1,349.00 | 1,340.00 | 1,341.00 | 39.9K |
| 11:55 | 1,342.00 | 1,348.00 | 1,342.00 | 1,344.00 | 27.7K |
| 12:00 | 1,343.00 | 1,345.00 | 1,341.00 | 1,342.00 | 50.2K |
| 12:05 | 1,342.00 | 1,342.00 | 1,335.00 | 1,341.00 | 149.9K |
| 12:10 | 1,341.00 | 1,341.00 | 1,337.00 | 1,340.00 | 54.7K |
| 12:15 | 1,340.00 | 1,341.00 | 1,337.00 | 1,341.00 | 36.4K |
| 12:20 | 1,341.00 | 1,345.00 | 1,339.00 | 1,341.00 | 25.7K |
| 12:25 | 1,342.00 | 1,346.00 | 1,341.00 | 1,345.00 | 61.2K |
| 12:30 | 1,344.00 | 1,346.00 | 1,341.00 | 1,343.00 | 39.2K |
| 12:35 | 1,342.00 | 1,342.00 | 1,340.00 | 1,342.00 | 18.2K |
| 12:40 | 1,342.00 | 1,344.00 | 1,336.00 | 1,344.00 | 111.2K |
| 12:45 | 1,343.00 | 1,344.00 | 1,337.00 | 1,343.00 | 47.5K |
| 12:50 | 1,342.00 | 1,343.00 | 1,340.00 | 1,342.00 | 44.1K |
| 12:55 | 1,342.00 | 1,343.00 | 1,338.00 | 1,338.00 | 31.2K |
| 13:00 | 1,338.00 | 1,339.00 | 1,336.00 | 1,338.00 | 44.5K |
| 13:05 | 1,339.00 | 1,340.00 | 1,337.00 | 1,338.00 | 26.2K |
| 13:10 | 1,338.00 | 1,342.00 | 1,338.00 | 1,342.00 | 38.9K |
| 13:15 | 1,342.00 | 1,342.00 | 1,340.00 | 1,340.00 | 18.1K |
| 13:20 | 1,341.00 | 1,341.00 | 1,336.00 | 1,338.00 | 84.2K |
| 13:25 | 1,338.00 | 1,341.00 | 1,337.00 | 1,340.00 | 30.6K |
| 13:30 | 1,340.00 | 1,340.00 | 1,336.00 | 1,337.00 | 41.7K |
| 13:35 | 1,337.00 | 1,339.00 | 1,335.00 | 1,339.00 | 59.6K |
| 13:40 | 1,339.00 | 1,339.00 | 1,335.00 | 1,338.00 | 38.3K |
| 13:45 | 1,338.00 | 1,340.00 | 1,338.00 | 1,338.00 | 27.3K |
| 13:50 | 1,338.00 | 1,347.00 | 1,337.00 | 1,346.00 | 87.9K |
| 13:55 | 1,346.00 | 1,349.00 | 1,343.00 | 1,346.00 | 78.6K |
| 14:00 | 1,346.00 | 1,351.00 | 1,346.00 | 1,348.00 | 106.5K |
| 14:05 | 1,348.00 | 1,349.00 | 1,344.00 | 1,344.00 | 46.1K |
| 14:10 | 1,345.00 | 1,350.00 | 1,343.00 | 1,350.00 | 83.0K |
| 14:15 | 1,349.00 | 1,356.00 | 1,349.00 | 1,353.00 | 135.4K |
| 14:20 | 1,353.00 | 1,359.00 | 1,350.00 | 1,355.00 | 101.2K |
| 14:25 | 1,355.00 | 1,356.00 | 1,348.00 | 1,350.00 | 45.6K |
| 14:30 | 1,350.00 | 1,356.00 | 1,349.00 | 1,354.00 | 90.3K |
| 14:35 | 1,353.00 | 1,355.00 | 1,351.00 | 1,354.00 | 88.6K |
| 14:40 | 1,353.00 | 1,364.00 | 1,353.00 | 1,363.00 | 244.1K |
| 14:45 | 1,363.00 | 1,363.00 | 1,359.00 | 1,361.00 | 82.6K |
| 14:50 | 1,361.00 | 1,365.00 | 1,360.00 | 1,360.00 | 163.4K |
| 14:55 | 1,361.00 | 1,363.00 | 1,360.00 | 1,363.00 | 60.6K |
| 15:00 | 1,363.00 | 1,363.00 | 1,357.00 | 1,359.00 | 118.3K |
| 15:05 | 1,358.00 | 1,360.00 | 1,356.00 | 1,357.00 | 132.1K |
| 15:10 | 1,357.00 | 1,361.00 | 1,355.00 | 1,361.00 | 165.5K |
| 15:15 | 1,361.00 | 1,362.00 | 1,357.00 | 1,360.00 | 126.7K |
| 15:25 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 121.0K |