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 | 858.90 | 868.40 | 858.90 | 865.10 | 3,693.1K |
| 09:05 | 865.20 | 865.20 | 862.30 | 862.50 | 804.8K |
| 09:10 | 863.90 | 863.90 | 861.70 | 863.70 | 821.8K |
| 09:15 | 862.90 | 864.40 | 862.90 | 863.70 | 922.0K |
| 09:20 | 864.20 | 866.10 | 863.40 | 863.40 | 799.7K |
| 09:25 | 862.70 | 862.70 | 857.00 | 857.30 | 1,102.1K |
| 09:30 | 856.30 | 856.30 | 852.80 | 852.80 | 902.9K |
| 09:35 | 852.30 | 852.70 | 850.90 | 851.40 | 1,305.0K |
| 09:40 | 850.30 | 852.00 | 848.60 | 848.60 | 919.9K |
| 09:45 | 847.20 | 851.80 | 847.20 | 850.50 | 717.8K |
| 09:50 | 851.10 | 851.70 | 850.20 | 851.20 | 682.4K |
| 09:55 | 851.70 | 852.30 | 849.00 | 849.00 | 907.9K |
| 10:00 | 847.80 | 849.20 | 846.90 | 846.90 | 673.5K |
| 10:05 | 846.00 | 847.60 | 845.70 | 847.60 | 866.5K |
| 10:10 | 847.40 | 849.10 | 846.50 | 847.00 | 1,037.9K |
| 10:15 | 846.90 | 846.90 | 844.20 | 846.30 | 902.3K |
| 10:20 | 846.00 | 846.10 | 842.90 | 843.40 | 908.2K |
| 10:25 | 843.50 | 843.50 | 840.60 | 841.10 | 1,091.7K |
| 10:30 | 841.60 | 843.30 | 840.70 | 842.60 | 1,285.2K |
| 10:35 | 843.90 | 844.00 | 838.70 | 839.10 | 1,239.7K |
| 10:40 | 839.70 | 842.30 | 839.60 | 841.90 | 551.0K |
| 10:45 | 841.90 | 842.30 | 840.90 | 840.90 | 897.7K |
| 10:50 | 841.50 | 842.20 | 840.30 | 840.40 | 719.4K |
| 10:55 | 840.10 | 840.10 | 839.10 | 839.30 | 811.5K |
| 11:00 | 835.60 | 836.20 | 834.90 | 835.40 | 1,652.3K |
| 11:05 | 834.90 | 834.90 | 831.20 | 832.50 | 1,320.1K |
| 11:10 | 831.00 | 832.70 | 830.10 | 830.10 | 2,372.4K |
| 11:15 | 830.30 | 832.20 | 829.70 | 832.20 | 1,259.0K |
| 11:20 | 832.20 | 832.20 | 830.50 | 831.10 | 1,453.8K |
| 11:25 | 831.60 | 832.70 | 831.20 | 832.60 | 1,320.8K |
| 11:30 | 832.50 | 833.20 | 830.10 | 830.70 | 1,784.5K |
| 11:35 | 830.90 | 831.30 | 830.40 | 831.30 | 946.3K |
| 11:40 | 831.20 | 831.20 | 828.80 | 828.90 | 1,524.3K |
| 11:45 | 828.60 | 829.30 | 827.90 | 828.20 | 1,459.1K |
| 11:50 | 828.60 | 828.60 | 825.00 | 825.00 | 1,341.9K |
| 11:55 | 824.70 | 827.60 | 824.70 | 827.60 | 1,464.4K |
| 12:00 | 827.00 | 829.10 | 826.70 | 829.10 | 926.8K |
| 12:05 | 829.50 | 830.00 | 829.00 | 829.20 | 951.4K |
| 12:10 | 829.40 | 830.70 | 829.20 | 829.80 | 658.7K |
| 12:15 | 829.90 | 830.40 | 829.60 | 830.00 | 576.9K |
| 12:20 | 829.60 | 830.70 | 829.50 | 829.60 | 728.3K |
| 12:25 | 829.40 | 831.70 | 829.40 | 831.70 | 544.6K |
| 12:30 | 831.10 | 831.10 | 829.10 | 830.00 | 922.0K |
| 12:35 | 830.80 | 831.40 | 830.60 | 830.90 | 515.1K |
| 12:40 | 830.80 | 832.30 | 830.40 | 832.30 | 519.8K |
| 12:45 | 833.10 | 835.60 | 833.10 | 835.40 | 793.2K |
| 12:50 | 835.80 | 838.50 | 835.80 | 838.50 | 858.4K |
| 12:55 | 839.00 | 840.90 | 838.90 | 840.90 | 603.0K |
| 13:00 | 841.30 | 842.50 | 841.10 | 842.50 | 536.0K |
| 13:05 | 842.10 | 842.10 | 840.80 | 841.60 | 393.8K |
| 13:10 | 841.50 | 842.70 | 841.50 | 842.50 | 266.8K |
| 13:15 | 842.80 | 843.40 | 842.80 | 843.40 | 388.6K |
| 13:20 | 843.50 | 844.50 | 843.10 | 844.20 | 591.7K |
| 13:25 | 844.40 | 844.70 | 843.70 | 844.70 | 350.3K |
| 13:30 | 844.30 | 844.30 | 842.00 | 842.20 | 419.2K |
| 13:35 | 842.30 | 843.20 | 842.00 | 843.10 | 285.4K |
| 13:40 | 842.70 | 842.70 | 841.50 | 841.90 | 462.8K |
| 13:45 | 842.10 | 844.20 | 842.10 | 844.20 | 241.4K |
| 13:50 | 844.30 | 844.90 | 844.30 | 844.60 | 269.7K |
| 13:55 | 844.50 | 845.10 | 844.20 | 844.60 | 300.5K |
| 14:00 | 844.90 | 847.20 | 844.90 | 846.70 | 619.0K |
| 14:05 | 846.90 | 848.10 | 846.90 | 848.00 | 341.0K |
| 14:10 | 848.10 | 848.60 | 847.80 | 848.60 | 242.6K |
| 14:15 | 848.80 | 850.00 | 848.70 | 850.00 | 332.0K |
| 14:20 | 850.00 | 851.10 | 849.70 | 850.60 | 237.4K |
| 14:25 | 850.50 | 850.50 | 848.70 | 849.00 | 424.0K |
| 14:30 | 849.50 | 850.60 | 849.50 | 850.60 | 329.7K |
| 14:35 | 850.70 | 851.80 | 850.50 | 851.80 | 286.5K |
| 14:40 | 851.40 | 852.70 | 851.40 | 852.10 | 394.6K |
| 14:45 | 852.10 | 852.10 | 850.10 | 850.90 | 493.2K |
| 14:50 | 850.40 | 852.30 | 850.40 | 852.30 | 266.4K |
| 14:55 | 852.40 | 852.50 | 851.30 | 852.50 | 303.0K |
| 15:00 | 853.00 | 853.00 | 851.20 | 851.30 | 509.2K |
| 15:05 | 851.30 | 853.20 | 851.00 | 853.10 | 313.5K |
| 15:10 | 853.60 | 856.50 | 853.60 | 856.50 | 480.1K |
| 15:15 | 857.00 | 857.30 | 855.50 | 857.30 | 351.9K |
| 15:20 | 857.70 | 858.40 | 857.70 | 857.80 | 410.4K |
| 15:25 | 857.90 | 857.90 | 856.50 | 856.50 | 295.5K |
| 15:30 | 856.60 | 856.70 | 855.20 | 856.10 | 657.5K |
| 15:35 | 855.90 | 857.30 | 855.90 | 856.90 | 578.8K |
| 15:40 | 856.20 | 859.20 | 856.20 | 859.10 | 537.3K |
| 15:45 | 859.10 | 859.90 | 858.70 | 858.80 | 520.4K |
| 15:50 | 858.80 | 860.90 | 858.50 | 860.90 | 634.2K |
| 15:55 | 861.30 | 861.30 | 858.40 | 859.20 | 417.2K |
| 16:00 | 859.50 | 860.80 | 859.10 | 859.10 | 484.1K |
| 16:05 | 859.20 | 859.60 | 858.30 | 859.30 | 358.7K |
| 16:10 | 859.10 | 863.60 | 859.10 | 863.50 | 465.6K |
| 16:15 | 863.60 | 864.10 | 862.00 | 862.00 | 714.5K |
| 16:20 | 861.60 | 861.60 | 859.10 | 860.00 | 533.7K |
| 16:25 | 860.60 | 863.20 | 860.60 | 862.40 | 495.6K |
| 16:30 | 862.70 | 863.70 | 860.90 | 863.70 | 855.2K |
| 16:35 | 862.30 | 864.50 | 862.30 | 863.80 | 583.4K |
| 16:40 | 864.60 | 866.60 | 864.20 | 866.60 | 585.5K |
| 16:45 | 866.20 | 870.20 | 866.20 | 870.10 | 704.8K |
| 16:50 | 869.60 | 870.50 | 868.70 | 868.70 | 480.0K |
| 16:55 | 868.80 | 870.10 | 868.80 | 869.20 | 444.3K |
| 17:00 | 870.20 | 870.30 | 866.60 | 866.60 | 809.3K |
| 17:05 | 866.00 | 866.90 | 865.60 | 866.90 | 561.8K |
| 17:10 | 867.20 | 868.50 | 867.20 | 867.70 | 1,136.1K |
| 17:15 | 867.50 | 869.30 | 867.40 | 869.30 | 711.7K |
| 17:20 | 868.60 | 869.90 | 867.20 | 869.90 | 1,159.8K |
| 17:25 | 869.50 | 871.30 | 869.50 | 871.30 | 1,014.1K |
| 17:35 | 873.50 | 873.50 | 873.50 | 873.50 | 27,611.6K |