2,555.00
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 1,369.00 | 1,369.00 | 1,357.00 | 1,364.00 | 178.7K |
| 09:05 | 1,364.00 | 1,373.00 | 1,361.00 | 1,371.00 | 126.2K |
| 09:10 | 1,371.00 | 1,372.00 | 1,366.00 | 1,370.00 | 124.9K |
| 09:15 | 1,370.00 | 1,370.00 | 1,364.00 | 1,367.00 | 94.3K |
| 09:20 | 1,366.00 | 1,366.00 | 1,359.00 | 1,359.00 | 48.0K |
| 09:25 | 1,358.00 | 1,365.00 | 1,356.00 | 1,357.00 | 58.4K |
| 09:30 | 1,363.00 | 1,363.00 | 1,357.00 | 1,361.00 | 16.6K |
| 09:35 | 1,359.00 | 1,361.00 | 1,356.00 | 1,358.00 | 49.9K |
| 09:40 | 1,358.00 | 1,358.00 | 1,356.00 | 1,358.00 | 35.8K |
| 09:45 | 1,357.00 | 1,357.00 | 1,350.00 | 1,351.00 | 103.9K |
| 09:50 | 1,350.00 | 1,351.00 | 1,345.00 | 1,346.00 | 90.2K |
| 09:55 | 1,346.00 | 1,346.00 | 1,343.00 | 1,346.00 | 88.4K |
| 10:00 | 1,345.00 | 1,347.00 | 1,344.00 | 1,346.00 | 70.8K |
| 10:05 | 1,344.00 | 1,346.00 | 1,341.00 | 1,342.00 | 72.0K |
| 10:10 | 1,342.00 | 1,344.00 | 1,340.00 | 1,340.00 | 54.3K |
| 10:15 | 1,341.00 | 1,342.00 | 1,340.00 | 1,340.00 | 65.6K |
| 10:20 | 1,339.00 | 1,340.00 | 1,332.00 | 1,332.00 | 90.0K |
| 10:25 | 1,332.00 | 1,336.00 | 1,329.00 | 1,330.00 | 178.4K |
| 10:30 | 1,329.00 | 1,329.00 | 1,320.00 | 1,322.00 | 171.3K |
| 10:35 | 1,321.00 | 1,322.00 | 1,320.00 | 1,322.00 | 93.7K |
| 10:40 | 1,322.00 | 1,324.00 | 1,321.00 | 1,323.00 | 59.9K |
| 10:45 | 1,323.00 | 1,323.00 | 1,320.00 | 1,320.00 | 57.8K |
| 10:50 | 1,320.00 | 1,320.00 | 1,303.00 | 1,303.00 | 305.3K |
| 10:55 | 1,303.00 | 1,312.00 | 1,302.00 | 1,310.00 | 64.7K |
| 11:00 | 1,309.00 | 1,317.00 | 1,309.00 | 1,313.00 | 43.8K |
| 11:05 | 1,313.00 | 1,317.00 | 1,312.00 | 1,317.00 | 61.3K |
| 11:10 | 1,317.00 | 1,320.00 | 1,314.00 | 1,319.00 | 73.9K |
| 11:15 | 1,319.00 | 1,319.00 | 1,314.00 | 1,315.00 | 26.3K |
| 11:20 | 1,315.00 | 1,315.00 | 1,309.00 | 1,309.00 | 55.0K |
| 11:25 | 1,310.00 | 1,314.00 | 1,308.00 | 1,314.00 | 30.4K |
| 11:30 | 1,313.00 | 1,314.00 | 1,307.00 | 1,307.00 | 100.4K |
| 11:35 | 1,308.00 | 1,313.00 | 1,307.00 | 1,309.00 | 23.9K |
| 11:40 | 1,309.00 | 1,310.00 | 1,303.00 | 1,304.00 | 100.9K |
| 11:45 | 1,305.00 | 1,306.00 | 1,303.00 | 1,303.00 | 66.8K |
| 11:50 | 1,303.00 | 1,305.00 | 1,302.00 | 1,305.00 | 58.4K |
| 11:55 | 1,305.00 | 1,305.00 | 1,303.00 | 1,305.00 | 42.5K |
| 12:00 | 1,305.00 | 1,307.00 | 1,305.00 | 1,305.00 | 31.9K |
| 12:05 | 1,305.00 | 1,307.00 | 1,304.00 | 1,304.00 | 13.2K |
| 12:10 | 1,306.00 | 1,306.00 | 1,303.00 | 1,303.00 | 31.3K |
| 12:15 | 1,303.00 | 1,306.00 | 1,302.00 | 1,306.00 | 31.3K |
| 12:20 | 1,305.00 | 1,313.00 | 1,303.00 | 1,312.00 | 182.7K |
| 12:25 | 1,313.00 | 1,313.00 | 1,309.00 | 1,310.00 | 22.9K |
| 12:30 | 1,309.00 | 1,314.00 | 1,308.00 | 1,312.00 | 22.4K |
| 12:35 | 1,313.00 | 1,314.00 | 1,312.00 | 1,314.00 | 38.9K |
| 12:40 | 1,315.00 | 1,320.00 | 1,313.00 | 1,320.00 | 58.8K |
| 12:45 | 1,321.00 | 1,322.00 | 1,317.00 | 1,317.00 | 46.5K |
| 12:50 | 1,317.00 | 1,318.00 | 1,314.00 | 1,317.00 | 11.4K |
| 12:55 | 1,317.00 | 1,320.00 | 1,315.00 | 1,318.00 | 21.0K |
| 13:00 | 1,318.00 | 1,320.00 | 1,318.00 | 1,320.00 | 5.5K |
| 13:05 | 1,319.00 | 1,324.00 | 1,318.00 | 1,320.00 | 18.9K |
| 13:10 | 1,319.00 | 1,322.00 | 1,318.00 | 1,319.00 | 22.4K |
| 13:15 | 1,319.00 | 1,322.00 | 1,318.00 | 1,322.00 | 16.5K |
| 13:20 | 1,322.00 | 1,322.00 | 1,320.00 | 1,320.00 | 7.8K |
| 13:25 | 1,320.00 | 1,321.00 | 1,320.00 | 1,321.00 | 7.9K |
| 13:30 | 1,321.00 | 1,321.00 | 1,320.00 | 1,320.00 | 10.2K |
| 13:35 | 1,320.00 | 1,321.00 | 1,319.00 | 1,321.00 | 24.1K |
| 13:40 | 1,321.00 | 1,322.00 | 1,320.00 | 1,321.00 | 15.0K |
| 13:45 | 1,320.00 | 1,321.00 | 1,319.00 | 1,319.00 | 70.2K |
| 13:50 | 1,319.00 | 1,320.00 | 1,318.00 | 1,320.00 | 6.1K |
| 13:55 | 1,318.00 | 1,320.00 | 1,314.00 | 1,317.00 | 69.2K |
| 14:00 | 1,316.00 | 1,317.00 | 1,311.00 | 1,313.00 | 66.8K |
| 14:05 | 1,313.00 | 1,315.00 | 1,311.00 | 1,312.00 | 27.4K |
| 14:10 | 1,312.00 | 1,315.00 | 1,311.00 | 1,315.00 | 36.4K |
| 14:15 | 1,315.00 | 1,315.00 | 1,312.00 | 1,313.00 | 14.8K |
| 14:20 | 1,313.00 | 1,313.00 | 1,311.00 | 1,312.00 | 20.3K |
| 14:25 | 1,312.00 | 1,312.00 | 1,311.00 | 1,312.00 | 71.1K |
| 14:30 | 1,312.00 | 1,313.00 | 1,311.00 | 1,313.00 | 6.7K |
| 14:35 | 1,313.00 | 1,315.00 | 1,313.00 | 1,315.00 | 19.6K |
| 14:40 | 1,314.00 | 1,316.00 | 1,308.00 | 1,311.00 | 53.7K |
| 14:45 | 1,312.00 | 1,312.00 | 1,310.00 | 1,310.00 | 23.1K |
| 14:50 | 1,310.00 | 1,313.00 | 1,310.00 | 1,311.00 | 17.3K |
| 14:55 | 1,311.00 | 1,312.00 | 1,311.00 | 1,311.00 | 12.7K |
| 15:00 | 1,312.00 | 1,313.00 | 1,311.00 | 1,313.00 | 47.1K |
| 15:05 | 1,313.00 | 1,313.00 | 1,311.00 | 1,312.00 | 26.1K |
| 15:10 | 1,312.00 | 1,312.00 | 1,311.00 | 1,312.00 | 28.3K |
| 15:15 | 1,312.00 | 1,313.00 | 1,309.00 | 1,310.00 | 91.6K |
| 15:25 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 74.2K |