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 | 1,363.00 | 1,430.00 | 1,358.00 | 1,421.00 | 3,808.6K |
| 09:05 | 1,420.00 | 1,428.00 | 1,394.00 | 1,406.00 | 2,217.2K |
| 09:10 | 1,410.00 | 1,463.00 | 1,405.00 | 1,441.00 | 5,321.1K |
| 09:15 | 1,441.00 | 1,467.00 | 1,408.00 | 1,413.00 | 5,103.7K |
| 09:20 | 1,413.00 | 1,414.00 | 1,402.00 | 1,404.00 | 996.4K |
| 09:25 | 1,406.00 | 1,422.00 | 1,405.00 | 1,417.00 | 811.5K |
| 09:30 | 1,419.00 | 1,470.00 | 1,417.00 | 1,463.00 | 6,003.1K |
| 09:35 | 1,462.00 | 1,470.00 | 1,432.00 | 1,435.00 | 2,660.6K |
| 09:40 | 1,433.00 | 1,448.00 | 1,425.00 | 1,441.00 | 1,049.1K |
| 09:45 | 1,440.00 | 1,469.00 | 1,440.00 | 1,469.00 | 2,233.4K |
| 09:50 | 1,468.00 | 1,468.00 | 1,442.00 | 1,447.00 | 1,498.9K |
| 09:55 | 1,447.00 | 1,458.00 | 1,435.00 | 1,458.00 | 905.8K |
| 10:00 | 1,456.00 | 1,456.00 | 1,439.00 | 1,440.00 | 634.8K |
| 10:05 | 1,440.00 | 1,442.00 | 1,431.00 | 1,434.00 | 705.9K |
| 10:10 | 1,436.00 | 1,436.00 | 1,427.00 | 1,431.00 | 501.0K |
| 10:15 | 1,430.00 | 1,438.00 | 1,426.00 | 1,432.00 | 423.3K |
| 10:20 | 1,432.00 | 1,443.00 | 1,430.00 | 1,436.00 | 430.8K |
| 10:25 | 1,437.00 | 1,442.00 | 1,434.00 | 1,441.00 | 362.8K |
| 10:30 | 1,440.00 | 1,442.00 | 1,426.00 | 1,428.00 | 437.5K |
| 10:35 | 1,429.00 | 1,435.00 | 1,427.00 | 1,433.00 | 153.1K |
| 10:40 | 1,431.00 | 1,440.00 | 1,426.00 | 1,428.00 | 250.3K |
| 10:45 | 1,428.00 | 1,434.00 | 1,427.00 | 1,430.00 | 147.2K |
| 10:50 | 1,432.00 | 1,432.00 | 1,426.00 | 1,428.00 | 234.9K |
| 10:55 | 1,428.00 | 1,428.00 | 1,424.00 | 1,426.00 | 345.5K |
| 11:00 | 1,425.00 | 1,429.00 | 1,424.00 | 1,428.00 | 96.8K |
| 11:05 | 1,427.00 | 1,432.00 | 1,426.00 | 1,432.00 | 147.9K |
| 11:10 | 1,431.00 | 1,432.00 | 1,426.00 | 1,430.00 | 70.5K |
| 11:15 | 1,430.00 | 1,431.00 | 1,427.00 | 1,430.00 | 103.0K |
| 11:20 | 1,430.00 | 1,430.00 | 1,426.00 | 1,428.00 | 87.8K |
| 11:25 | 1,429.00 | 1,429.00 | 1,426.00 | 1,427.00 | 73.5K |
| 11:30 | 1,427.00 | 1,429.00 | 1,426.00 | 1,426.00 | 65.8K |
| 11:35 | 1,426.00 | 1,427.00 | 1,424.00 | 1,424.00 | 95.7K |
| 11:40 | 1,424.00 | 1,425.00 | 1,422.00 | 1,422.00 | 115.2K |
| 11:45 | 1,422.00 | 1,425.00 | 1,417.00 | 1,423.00 | 318.1K |
| 11:50 | 1,423.00 | 1,426.00 | 1,419.00 | 1,419.00 | 52.5K |
| 11:55 | 1,418.00 | 1,423.00 | 1,418.00 | 1,418.00 | 118.2K |
| 12:00 | 1,418.00 | 1,423.00 | 1,416.00 | 1,422.00 | 155.9K |
| 12:05 | 1,421.00 | 1,423.00 | 1,419.00 | 1,422.00 | 63.8K |
| 12:10 | 1,419.00 | 1,425.00 | 1,418.00 | 1,425.00 | 99.9K |
| 12:15 | 1,425.00 | 1,437.00 | 1,423.00 | 1,436.00 | 648.0K |
| 12:20 | 1,436.00 | 1,442.00 | 1,432.00 | 1,432.00 | 611.0K |
| 12:25 | 1,433.00 | 1,437.00 | 1,432.00 | 1,434.00 | 141.7K |
| 12:30 | 1,432.00 | 1,437.00 | 1,428.00 | 1,437.00 | 123.6K |
| 12:35 | 1,437.00 | 1,454.00 | 1,437.00 | 1,443.00 | 1,016.2K |
| 12:40 | 1,443.00 | 1,444.00 | 1,437.00 | 1,442.00 | 362.7K |
| 12:45 | 1,442.00 | 1,453.00 | 1,435.00 | 1,450.00 | 574.7K |
| 12:50 | 1,450.00 | 1,460.00 | 1,446.00 | 1,453.00 | 1,186.1K |
| 12:55 | 1,451.00 | 1,452.00 | 1,445.00 | 1,448.00 | 290.6K |
| 13:00 | 1,449.00 | 1,449.00 | 1,443.00 | 1,445.00 | 225.4K |
| 13:05 | 1,445.00 | 1,451.00 | 1,443.00 | 1,451.00 | 203.3K |
| 13:10 | 1,451.00 | 1,451.00 | 1,446.00 | 1,448.00 | 147.2K |
| 13:15 | 1,448.00 | 1,452.00 | 1,443.00 | 1,448.00 | 208.8K |
| 13:20 | 1,448.00 | 1,448.00 | 1,440.00 | 1,440.00 | 253.8K |
| 13:25 | 1,441.00 | 1,442.00 | 1,438.00 | 1,439.00 | 149.3K |
| 13:30 | 1,439.00 | 1,441.00 | 1,437.00 | 1,438.00 | 67.8K |
| 13:35 | 1,438.00 | 1,440.00 | 1,436.00 | 1,438.00 | 132.3K |
| 13:40 | 1,438.00 | 1,450.00 | 1,436.00 | 1,447.00 | 223.2K |
| 13:45 | 1,447.00 | 1,447.00 | 1,439.00 | 1,442.00 | 98.4K |
| 13:50 | 1,442.00 | 1,442.00 | 1,438.00 | 1,439.00 | 67.1K |
| 13:55 | 1,440.00 | 1,447.00 | 1,439.00 | 1,447.00 | 82.5K |
| 14:00 | 1,447.00 | 1,449.00 | 1,445.00 | 1,448.00 | 144.9K |
| 14:05 | 1,449.00 | 1,449.00 | 1,442.00 | 1,442.00 | 141.0K |
| 14:10 | 1,442.00 | 1,442.00 | 1,430.00 | 1,434.00 | 276.4K |
| 14:15 | 1,435.00 | 1,435.00 | 1,429.00 | 1,429.00 | 183.3K |
| 14:20 | 1,429.00 | 1,439.00 | 1,429.00 | 1,434.00 | 161.0K |
| 14:25 | 1,434.00 | 1,436.00 | 1,430.00 | 1,431.00 | 158.4K |
| 14:30 | 1,431.00 | 1,437.00 | 1,430.00 | 1,436.00 | 114.5K |
| 14:35 | 1,435.00 | 1,439.00 | 1,432.00 | 1,433.00 | 98.4K |
| 14:40 | 1,433.00 | 1,434.00 | 1,431.00 | 1,432.00 | 55.6K |
| 14:45 | 1,432.00 | 1,437.00 | 1,432.00 | 1,432.00 | 132.5K |
| 14:50 | 1,432.00 | 1,436.00 | 1,429.00 | 1,430.00 | 113.1K |
| 14:55 | 1,429.00 | 1,430.00 | 1,427.00 | 1,428.00 | 132.6K |
| 15:00 | 1,428.00 | 1,433.00 | 1,426.00 | 1,431.00 | 167.9K |
| 15:05 | 1,431.00 | 1,433.00 | 1,430.00 | 1,432.00 | 139.0K |
| 15:10 | 1,433.00 | 1,436.00 | 1,432.00 | 1,435.00 | 172.9K |
| 15:15 | 1,436.00 | 1,436.00 | 1,429.00 | 1,430.00 | 258.6K |
| 15:25 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 325.5K |