1,858.10
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 830.30 | 834.20 | 829.00 | 834.10 | 3,601.5K |
| 09:05 | 835.40 | 836.00 | 834.90 | 836.00 | 689.7K |
| 09:10 | 835.50 | 835.50 | 832.00 | 832.00 | 679.3K |
| 09:15 | 832.70 | 834.50 | 832.60 | 834.50 | 583.2K |
| 09:20 | 835.00 | 835.40 | 834.10 | 834.10 | 472.1K |
| 09:25 | 834.10 | 834.30 | 833.40 | 834.30 | 433.2K |
| 09:30 | 835.10 | 836.20 | 835.10 | 836.20 | 498.9K |
| 09:35 | 836.60 | 840.20 | 836.60 | 840.20 | 626.5K |
| 09:40 | 840.10 | 840.30 | 838.30 | 838.60 | 626.2K |
| 09:45 | 838.60 | 842.30 | 838.60 | 841.90 | 488.6K |
| 09:50 | 841.60 | 842.50 | 841.60 | 841.90 | 532.0K |
| 09:55 | 842.00 | 842.60 | 841.60 | 842.40 | 509.6K |
| 10:00 | 843.00 | 845.90 | 843.00 | 845.90 | 763.2K |
| 10:05 | 845.90 | 845.90 | 844.80 | 845.70 | 528.5K |
| 10:10 | 846.80 | 847.30 | 845.00 | 845.00 | 854.1K |
| 10:15 | 844.40 | 844.40 | 842.80 | 842.80 | 490.4K |
| 10:20 | 843.00 | 846.30 | 843.00 | 846.30 | 893.0K |
| 10:25 | 846.40 | 847.20 | 846.10 | 846.70 | 325.2K |
| 10:30 | 846.50 | 846.70 | 845.70 | 845.70 | 415.7K |
| 10:35 | 845.50 | 845.90 | 844.90 | 844.90 | 431.6K |
| 10:40 | 844.60 | 846.70 | 844.20 | 846.70 | 534.1K |
| 10:45 | 846.60 | 846.90 | 845.10 | 845.10 | 435.4K |
| 10:50 | 845.50 | 846.70 | 845.50 | 846.00 | 481.0K |
| 10:55 | 846.10 | 846.10 | 845.30 | 845.70 | 364.0K |
| 11:00 | 845.10 | 845.20 | 844.40 | 845.20 | 457.2K |
| 11:05 | 845.00 | 846.40 | 845.00 | 846.40 | 293.2K |
| 11:10 | 846.70 | 849.20 | 846.70 | 849.20 | 777.9K |
| 11:15 | 849.10 | 851.00 | 849.10 | 851.00 | 670.3K |
| 11:20 | 851.50 | 851.50 | 850.70 | 851.20 | 811.4K |
| 11:25 | 850.70 | 852.40 | 850.70 | 852.00 | 535.8K |
| 11:30 | 852.20 | 852.50 | 852.00 | 852.50 | 274.8K |
| 11:35 | 853.00 | 854.10 | 853.00 | 853.70 | 616.3K |
| 11:40 | 853.90 | 854.00 | 853.60 | 853.70 | 376.6K |
| 11:45 | 854.10 | 854.20 | 853.50 | 853.90 | 637.5K |
| 11:50 | 854.70 | 854.70 | 852.00 | 852.00 | 904.8K |
| 11:55 | 851.90 | 851.90 | 850.20 | 850.20 | 474.0K |
| 12:00 | 850.50 | 851.60 | 850.50 | 851.00 | 303.3K |
| 12:05 | 851.00 | 851.60 | 851.00 | 851.30 | 302.7K |
| 12:10 | 851.30 | 851.40 | 850.90 | 851.40 | 241.0K |
| 12:15 | 851.00 | 851.50 | 850.80 | 851.50 | 285.2K |
| 12:20 | 851.40 | 851.70 | 851.20 | 851.70 | 212.1K |
| 12:25 | 851.90 | 852.30 | 851.80 | 852.10 | 399.8K |
| 12:30 | 852.50 | 852.50 | 850.10 | 850.40 | 299.9K |
| 12:35 | 850.50 | 851.20 | 850.50 | 850.80 | 313.7K |
| 12:40 | 851.20 | 852.60 | 851.20 | 852.60 | 753.6K |
| 12:45 | 852.40 | 853.40 | 852.40 | 852.90 | 557.1K |
| 12:50 | 853.20 | 854.00 | 853.20 | 854.00 | 344.6K |
| 12:55 | 853.70 | 854.40 | 853.50 | 854.40 | 472.0K |
| 13:00 | 854.30 | 855.70 | 854.10 | 855.60 | 271.3K |
| 13:05 | 855.90 | 856.00 | 855.60 | 856.00 | 578.9K |
| 13:10 | 856.10 | 856.30 | 855.00 | 855.50 | 311.4K |
| 13:15 | 855.70 | 856.10 | 855.60 | 855.70 | 796.0K |
| 13:20 | 855.70 | 856.30 | 855.70 | 856.20 | 381.5K |
| 13:25 | 856.40 | 856.90 | 856.40 | 856.40 | 307.0K |
| 13:30 | 856.70 | 856.70 | 855.30 | 855.30 | 585.1K |
| 13:35 | 855.30 | 855.80 | 854.00 | 854.00 | 316.0K |
| 13:40 | 854.30 | 854.30 | 850.10 | 850.70 | 658.5K |
| 13:45 | 850.80 | 851.80 | 848.00 | 848.00 | 709.7K |
| 13:50 | 848.20 | 848.20 | 847.50 | 847.60 | 431.6K |
| 13:55 | 847.40 | 848.70 | 847.40 | 848.70 | 405.8K |
| 14:00 | 848.60 | 848.80 | 847.50 | 847.70 | 334.8K |
| 14:05 | 847.30 | 848.30 | 847.30 | 847.90 | 209.2K |
| 14:10 | 847.60 | 847.60 | 846.20 | 846.20 | 323.0K |
| 14:15 | 846.00 | 846.70 | 845.90 | 846.70 | 549.5K |
| 14:20 | 846.80 | 846.80 | 845.70 | 845.70 | 286.4K |
| 14:25 | 845.70 | 845.70 | 845.00 | 845.00 | 144.4K |
| 14:30 | 844.20 | 844.40 | 842.30 | 842.30 | 295.0K |
| 14:35 | 842.70 | 842.70 | 841.50 | 842.20 | 412.8K |
| 14:40 | 842.40 | 843.00 | 842.30 | 842.80 | 211.2K |
| 14:45 | 842.80 | 842.90 | 842.50 | 842.90 | 198.8K |
| 14:50 | 842.30 | 842.30 | 841.00 | 841.00 | 371.7K |
| 14:55 | 841.40 | 841.40 | 841.20 | 841.30 | 213.0K |
| 15:00 | 841.90 | 842.60 | 841.90 | 842.60 | 442.8K |
| 15:05 | 842.80 | 843.00 | 842.40 | 843.00 | 177.6K |
| 15:10 | 843.20 | 844.60 | 843.00 | 844.60 | 318.6K |
| 15:15 | 844.80 | 845.20 | 844.50 | 844.60 | 241.8K |
| 15:20 | 844.70 | 844.80 | 843.90 | 843.90 | 423.2K |
| 15:25 | 844.00 | 845.60 | 843.80 | 845.60 | 256.1K |
| 15:30 | 844.50 | 845.30 | 843.70 | 844.10 | 508.2K |
| 15:35 | 844.20 | 844.20 | 842.60 | 842.60 | 549.4K |
| 15:40 | 842.50 | 842.50 | 841.40 | 841.70 | 407.6K |
| 15:45 | 841.70 | 842.40 | 841.20 | 841.30 | 826.8K |
| 15:50 | 840.20 | 840.90 | 840.20 | 840.80 | 504.5K |
| 15:55 | 841.30 | 841.90 | 840.70 | 841.90 | 425.5K |
| 16:00 | 840.40 | 842.00 | 840.40 | 841.40 | 502.6K |
| 16:05 | 842.50 | 842.90 | 840.70 | 840.70 | 424.9K |
| 16:10 | 840.00 | 840.90 | 840.00 | 840.60 | 423.1K |
| 16:15 | 840.60 | 840.60 | 839.10 | 839.20 | 487.1K |
| 16:20 | 840.10 | 840.90 | 838.60 | 838.60 | 577.5K |
| 16:25 | 838.80 | 839.50 | 838.80 | 839.00 | 381.1K |
| 16:30 | 839.90 | 840.50 | 839.20 | 839.80 | 842.9K |
| 16:35 | 840.00 | 840.00 | 838.80 | 839.10 | 797.6K |
| 16:40 | 839.70 | 840.10 | 837.70 | 837.70 | 592.8K |
| 16:45 | 837.90 | 838.50 | 836.40 | 836.60 | 779.3K |
| 16:50 | 836.80 | 838.20 | 836.80 | 838.20 | 785.4K |
| 16:55 | 838.80 | 839.50 | 838.80 | 839.50 | 486.7K |
| 17:00 | 840.40 | 842.80 | 840.40 | 842.60 | 872.9K |
| 17:05 | 842.60 | 842.90 | 841.80 | 842.70 | 568.2K |
| 17:10 | 842.80 | 842.80 | 841.90 | 842.20 | 608.8K |
| 17:15 | 842.00 | 843.20 | 842.00 | 843.20 | 809.1K |
| 17:20 | 843.60 | 844.00 | 843.40 | 843.90 | 879.0K |
| 17:25 | 844.10 | 844.30 | 843.00 | 844.00 | 1,260.1K |
| 17:35 | 843.10 | 843.10 | 843.10 | 843.10 | 0.0K |