2,315.00
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 | 1,300.00 | 1,312.00 | 1,300.00 | 1,312.00 | 13.9K |
| 09:05 | 1,312.00 | 1,341.00 | 1,312.00 | 1,334.00 | 39.4K |
| 09:10 | 1,329.00 | 1,333.00 | 1,318.00 | 1,323.00 | 6.9K |
| 09:15 | 1,323.00 | 1,327.00 | 1,316.00 | 1,319.00 | 9.8K |
| 09:20 | 1,319.00 | 1,319.00 | 1,303.00 | 1,315.00 | 4.3K |
| 09:25 | 1,315.00 | 1,315.00 | 1,312.00 | 1,313.00 | 5.3K |
| 09:30 | 1,313.00 | 1,322.00 | 1,313.00 | 1,322.00 | 12.4K |
| 09:35 | 1,320.00 | 1,322.00 | 1,318.00 | 1,318.00 | 1.4K |
| 09:40 | 1,318.00 | 1,320.00 | 1,316.00 | 1,318.00 | 0.7K |
| 09:45 | 1,318.00 | 1,318.00 | 1,313.00 | 1,314.00 | 2.7K |
| 09:50 | 1,314.00 | 1,314.00 | 1,307.00 | 1,310.00 | 3.9K |
| 09:55 | 1,310.00 | 1,310.00 | 1,308.00 | 1,310.00 | 8.5K |
| 10:00 | 1,313.00 | 1,315.00 | 1,313.00 | 1,314.00 | 0.9K |
| 10:05 | 1,315.00 | 1,315.00 | 1,313.00 | 1,313.00 | 1.4K |
| 10:10 | 1,313.00 | 1,313.00 | 1,310.00 | 1,313.00 | 1.9K |
| 10:15 | 1,314.00 | 1,318.00 | 1,314.00 | 1,318.00 | 12.8K |
| 10:20 | 1,318.00 | 1,320.00 | 1,316.00 | 1,317.00 | 7.0K |
| 10:25 | 1,317.00 | 1,326.00 | 1,317.00 | 1,325.00 | 3.3K |
| 10:30 | 1,321.00 | 1,325.00 | 1,320.00 | 1,325.00 | 0.8K |
| 10:35 | 1,320.00 | 1,325.00 | 1,320.00 | 1,324.00 | 19.5K |
| 10:40 | 1,324.00 | 1,331.00 | 1,324.00 | 1,330.00 | 21.3K |
| 10:45 | 1,330.00 | 1,330.00 | 1,329.00 | 1,329.00 | 3.2K |
| 10:50 | 1,326.00 | 1,326.00 | 1,324.00 | 1,324.00 | 3.3K |
| 10:55 | 1,324.00 | 1,326.00 | 1,324.00 | 1,326.00 | 0.6K |
| 11:00 | 1,327.00 | 1,328.00 | 1,324.00 | 1,324.00 | 1.9K |
| 11:05 | 1,325.00 | 1,327.00 | 1,324.00 | 1,327.00 | 1.0K |
| 11:10 | 1,327.00 | 1,338.00 | 1,327.00 | 1,337.00 | 16.9K |
| 11:15 | 1,337.00 | 1,337.00 | 1,335.00 | 1,335.00 | 9.1K |
| 11:20 | 1,334.00 | 1,334.00 | 1,323.00 | 1,331.00 | 6.2K |
| 11:25 | 1,332.00 | 1,333.00 | 1,323.00 | 1,323.00 | 4.6K |
| 11:30 | 1,324.00 | 1,331.00 | 1,324.00 | 1,331.00 | 1.8K |
| 11:35 | 1,331.00 | 1,331.00 | 1,330.00 | 1,330.00 | 0.5K |
| 11:40 | 1,330.00 | 1,331.00 | 1,330.00 | 1,330.00 | 2.0K |
| 11:45 | 1,329.00 | 1,329.00 | 1,326.00 | 1,326.00 | 1.7K |
| 11:50 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.0K |
| 11:55 | 1,327.00 | 1,327.00 | 1,325.00 | 1,325.00 | 2.4K |
| 12:00 | 1,327.00 | 1,337.00 | 1,327.00 | 1,336.00 | 8.3K |
| 12:05 | 1,337.00 | 1,337.00 | 1,334.00 | 1,335.00 | 2.3K |
| 12:10 | 1,336.00 | 1,353.00 | 1,336.00 | 1,345.00 | 43.9K |
| 12:15 | 1,345.00 | 1,369.00 | 1,342.00 | 1,362.00 | 47.1K |
| 12:20 | 1,361.00 | 1,361.00 | 1,343.00 | 1,345.00 | 12.9K |
| 12:25 | 1,345.00 | 1,352.00 | 1,342.00 | 1,349.00 | 7.1K |
| 12:30 | 1,349.00 | 1,351.00 | 1,347.00 | 1,350.00 | 1.7K |
| 12:35 | 1,351.00 | 1,361.00 | 1,350.00 | 1,357.00 | 25.1K |
| 12:40 | 1,353.00 | 1,357.00 | 1,347.00 | 1,350.00 | 1.4K |
| 12:45 | 1,348.00 | 1,350.00 | 1,348.00 | 1,348.00 | 0.5K |
| 12:50 | 1,348.00 | 1,348.00 | 1,342.00 | 1,344.00 | 3.2K |
| 12:55 | 1,344.00 | 1,347.00 | 1,343.00 | 1,347.00 | 1.8K |
| 13:00 | 1,347.00 | 1,347.00 | 1,345.00 | 1,345.00 | 1.6K |
| 13:05 | 1,345.00 | 1,348.00 | 1,345.00 | 1,348.00 | 1.2K |
| 13:10 | 1,349.00 | 1,356.00 | 1,349.00 | 1,354.00 | 6.1K |
| 13:15 | 1,354.00 | 1,355.00 | 1,354.00 | 1,355.00 | 0.4K |
| 13:20 | 1,356.00 | 1,363.00 | 1,356.00 | 1,362.00 | 13.2K |
| 13:25 | 1,361.00 | 1,361.00 | 1,354.00 | 1,354.00 | 5.9K |
| 13:30 | 1,352.00 | 1,355.00 | 1,352.00 | 1,355.00 | 1.8K |
| 13:35 | 1,355.00 | 1,355.00 | 1,353.00 | 1,355.00 | 0.1K |
| 13:40 | 1,356.00 | 1,358.00 | 1,355.00 | 1,358.00 | 7.1K |
| 13:45 | 1,358.00 | 1,358.00 | 1,356.00 | 1,356.00 | 0.4K |
| 13:50 | 1,356.00 | 1,356.00 | 1,352.00 | 1,353.00 | 1.7K |
| 13:55 | 1,352.00 | 1,353.00 | 1,352.00 | 1,353.00 | 0.8K |
| 14:00 | 1,352.00 | 1,353.00 | 1,352.00 | 1,352.00 | 0.2K |
| 14:05 | 1,353.00 | 1,353.00 | 1,352.00 | 1,352.00 | 0.5K |
| 14:10 | 1,352.00 | 1,353.00 | 1,349.00 | 1,351.00 | 6.0K |
| 14:15 | 1,351.00 | 1,351.00 | 1,349.00 | 1,349.00 | 0.3K |
| 14:20 | 1,347.00 | 1,347.00 | 1,346.00 | 1,346.00 | 2.6K |
| 14:25 | 1,346.00 | 1,350.00 | 1,346.00 | 1,350.00 | 0.9K |
| 14:30 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.4K |
| 14:35 | 1,350.00 | 1,351.00 | 1,347.00 | 1,351.00 | 1.7K |
| 14:40 | 1,351.00 | 1,351.00 | 1,350.00 | 1,350.00 | 2.4K |
| 14:45 | 1,349.00 | 1,350.00 | 1,346.00 | 1,350.00 | 2.4K |
| 14:50 | 1,349.00 | 1,349.00 | 1,344.00 | 1,344.00 | 6.8K |
| 14:55 | 1,344.00 | 1,344.00 | 1,342.00 | 1,343.00 | 4.0K |
| 15:00 | 1,342.00 | 1,343.00 | 1,341.00 | 1,343.00 | 3.1K |
| 15:05 | 1,343.00 | 1,343.00 | 1,341.00 | 1,342.00 | 0.2K |
| 15:10 | 1,342.00 | 1,342.00 | 1,340.00 | 1,341.00 | 3.2K |
| 15:15 | 1,341.00 | 1,342.00 | 1,340.00 | 1,341.00 | 2.0K |
| 15:25 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 466.6K |