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 | 1,861.00 | 1,878.00 | 1,849.00 | 1,853.00 | 3,359.0K |
| 09:05 | 1,854.00 | 1,862.00 | 1,841.00 | 1,841.00 | 1,219.8K |
| 09:10 | 1,841.00 | 1,848.00 | 1,836.00 | 1,839.00 | 1,076.3K |
| 09:15 | 1,839.00 | 1,843.00 | 1,837.00 | 1,838.00 | 408.0K |
| 09:20 | 1,837.00 | 1,856.00 | 1,837.00 | 1,852.00 | 638.5K |
| 09:25 | 1,852.00 | 1,852.00 | 1,837.00 | 1,838.00 | 433.6K |
| 09:30 | 1,839.00 | 1,840.00 | 1,837.00 | 1,838.00 | 323.4K |
| 09:35 | 1,837.00 | 1,838.00 | 1,815.00 | 1,822.00 | 1,205.0K |
| 09:40 | 1,823.00 | 1,833.00 | 1,814.00 | 1,833.00 | 589.7K |
| 09:45 | 1,834.00 | 1,834.00 | 1,820.00 | 1,821.00 | 327.8K |
| 09:50 | 1,821.00 | 1,830.00 | 1,817.00 | 1,817.00 | 324.4K |
| 09:55 | 1,817.00 | 1,822.00 | 1,810.00 | 1,822.00 | 589.8K |
| 10:00 | 1,822.00 | 1,822.00 | 1,812.00 | 1,813.00 | 214.3K |
| 10:05 | 1,812.00 | 1,824.00 | 1,812.00 | 1,820.00 | 180.8K |
| 10:10 | 1,819.00 | 1,820.00 | 1,813.00 | 1,815.00 | 227.9K |
| 10:15 | 1,815.00 | 1,820.00 | 1,814.00 | 1,817.00 | 182.5K |
| 10:20 | 1,816.00 | 1,819.00 | 1,813.00 | 1,814.00 | 189.9K |
| 10:25 | 1,814.00 | 1,815.00 | 1,812.00 | 1,815.00 | 122.1K |
| 10:30 | 1,814.00 | 1,818.00 | 1,814.00 | 1,816.00 | 95.3K |
| 10:35 | 1,816.00 | 1,818.00 | 1,814.00 | 1,816.00 | 104.3K |
| 10:40 | 1,816.00 | 1,824.00 | 1,816.00 | 1,823.00 | 133.5K |
| 10:45 | 1,823.00 | 1,836.00 | 1,823.00 | 1,835.00 | 230.9K |
| 10:50 | 1,834.00 | 1,847.00 | 1,830.00 | 1,839.00 | 591.0K |
| 10:55 | 1,863.00 | 1,882.00 | 1,860.00 | 1,882.00 | 5,145.1K |
| 11:00 | 1,882.00 | 1,917.00 | 1,871.00 | 1,873.00 | 8,196.6K |
| 11:05 | 1,873.00 | 1,878.00 | 1,857.00 | 1,866.00 | 2,359.0K |
| 11:10 | 1,865.00 | 1,872.00 | 1,854.00 | 1,860.00 | 1,102.5K |
| 11:15 | 1,858.00 | 1,861.00 | 1,850.00 | 1,852.00 | 642.5K |
| 11:20 | 1,853.00 | 1,864.00 | 1,853.00 | 1,862.00 | 503.1K |
| 11:25 | 1,861.00 | 1,862.00 | 1,853.00 | 1,861.00 | 241.7K |
| 11:30 | 1,861.00 | 1,861.00 | 1,855.00 | 1,858.00 | 185.1K |
| 11:35 | 1,858.00 | 1,860.00 | 1,851.00 | 1,852.00 | 315.8K |
| 11:40 | 1,854.00 | 1,871.00 | 1,850.00 | 1,871.00 | 807.1K |
| 11:45 | 1,872.00 | 1,873.00 | 1,861.00 | 1,869.00 | 680.2K |
| 11:50 | 1,864.00 | 1,883.00 | 1,864.00 | 1,880.00 | 1,128.9K |
| 11:55 | 1,880.00 | 1,897.00 | 1,879.00 | 1,882.00 | 2,738.4K |
| 12:00 | 1,882.00 | 1,882.00 | 1,867.00 | 1,875.00 | 707.4K |
| 12:05 | 1,876.00 | 1,876.00 | 1,865.00 | 1,867.00 | 397.1K |
| 12:10 | 1,866.00 | 1,875.00 | 1,865.00 | 1,866.00 | 240.9K |
| 12:15 | 1,866.00 | 1,872.00 | 1,863.00 | 1,872.00 | 325.6K |
| 12:20 | 1,873.00 | 1,875.00 | 1,865.00 | 1,871.00 | 346.8K |
| 12:25 | 1,871.00 | 1,871.00 | 1,861.00 | 1,862.00 | 262.2K |
| 12:30 | 1,863.00 | 1,865.00 | 1,862.00 | 1,865.00 | 186.9K |
| 12:35 | 1,865.00 | 1,870.00 | 1,863.00 | 1,868.00 | 177.3K |
| 12:40 | 1,867.00 | 1,868.00 | 1,862.00 | 1,864.00 | 190.1K |
| 12:45 | 1,864.00 | 1,864.00 | 1,857.00 | 1,858.00 | 405.5K |
| 12:50 | 1,858.00 | 1,865.00 | 1,856.00 | 1,861.00 | 165.9K |
| 12:55 | 1,861.00 | 1,862.00 | 1,856.00 | 1,856.00 | 169.1K |
| 13:00 | 1,856.00 | 1,859.00 | 1,855.00 | 1,856.00 | 139.4K |
| 13:05 | 1,856.00 | 1,864.00 | 1,856.00 | 1,860.00 | 129.7K |
| 13:10 | 1,860.00 | 1,860.00 | 1,857.00 | 1,857.00 | 90.3K |
| 13:15 | 1,857.00 | 1,860.00 | 1,856.00 | 1,857.00 | 178.2K |
| 13:20 | 1,856.00 | 1,857.00 | 1,851.00 | 1,853.00 | 301.7K |
| 13:25 | 1,852.00 | 1,861.00 | 1,852.00 | 1,855.00 | 153.5K |
| 13:30 | 1,857.00 | 1,865.00 | 1,855.00 | 1,864.00 | 144.8K |
| 13:35 | 1,864.00 | 1,864.00 | 1,857.00 | 1,862.00 | 142.3K |
| 13:40 | 1,862.00 | 1,873.00 | 1,861.00 | 1,867.00 | 545.1K |
| 13:45 | 1,868.00 | 1,870.00 | 1,859.00 | 1,862.00 | 477.0K |
| 13:50 | 1,862.00 | 1,866.00 | 1,861.00 | 1,864.00 | 86.9K |
| 13:55 | 1,863.00 | 1,864.00 | 1,857.00 | 1,858.00 | 173.4K |
| 14:00 | 1,857.00 | 1,858.00 | 1,855.00 | 1,856.00 | 172.4K |
| 14:05 | 1,857.00 | 1,858.00 | 1,852.00 | 1,853.00 | 255.3K |
| 14:10 | 1,854.00 | 1,855.00 | 1,852.00 | 1,855.00 | 154.1K |
| 14:15 | 1,855.00 | 1,855.00 | 1,852.00 | 1,853.00 | 168.9K |
| 14:20 | 1,853.00 | 1,853.00 | 1,850.00 | 1,852.00 | 326.2K |
| 14:25 | 1,852.00 | 1,860.00 | 1,851.00 | 1,853.00 | 204.7K |
| 14:30 | 1,855.00 | 1,868.00 | 1,853.00 | 1,854.00 | 335.7K |
| 14:35 | 1,854.00 | 1,854.00 | 1,851.00 | 1,854.00 | 221.0K |
| 14:40 | 1,853.00 | 1,855.00 | 1,853.00 | 1,854.00 | 119.9K |
| 14:45 | 1,854.00 | 1,855.00 | 1,852.00 | 1,853.00 | 93.9K |
| 14:50 | 1,853.00 | 1,858.00 | 1,852.00 | 1,857.00 | 126.3K |
| 14:55 | 1,857.00 | 1,858.00 | 1,854.00 | 1,855.00 | 98.7K |
| 15:00 | 1,855.00 | 1,856.00 | 1,852.00 | 1,853.00 | 239.9K |
| 15:05 | 1,853.00 | 1,854.00 | 1,851.00 | 1,852.00 | 368.4K |
| 15:10 | 1,853.00 | 1,854.00 | 1,851.00 | 1,852.00 | 337.5K |
| 15:15 | 1,852.00 | 1,856.00 | 1,852.00 | 1,854.00 | 338.1K |
| 15:25 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 428.8K |