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 | 874.70 | 877.20 | 874.10 | 874.10 | 2,049.0K |
| 09:05 | 873.50 | 873.70 | 871.60 | 873.70 | 793.2K |
| 09:10 | 873.30 | 875.60 | 872.80 | 875.60 | 412.3K |
| 09:15 | 876.40 | 877.50 | 875.90 | 877.50 | 546.1K |
| 09:20 | 876.40 | 876.40 | 875.60 | 875.60 | 576.1K |
| 09:25 | 875.70 | 875.70 | 870.10 | 870.10 | 539.6K |
| 09:30 | 869.40 | 869.50 | 868.20 | 868.30 | 692.8K |
| 09:35 | 868.30 | 869.60 | 867.60 | 867.60 | 409.3K |
| 09:40 | 867.20 | 869.30 | 866.50 | 869.30 | 1,019.9K |
| 09:45 | 869.60 | 870.10 | 869.30 | 869.50 | 424.4K |
| 09:50 | 870.50 | 870.50 | 868.20 | 868.20 | 357.8K |
| 09:55 | 867.40 | 867.40 | 865.90 | 867.10 | 376.5K |
| 10:00 | 866.20 | 869.60 | 866.10 | 869.60 | 681.0K |
| 10:05 | 870.00 | 870.40 | 868.20 | 868.20 | 471.0K |
| 10:10 | 867.10 | 869.90 | 867.10 | 869.90 | 318.1K |
| 10:15 | 870.70 | 871.10 | 870.30 | 870.60 | 255.2K |
| 10:20 | 870.40 | 872.20 | 870.40 | 872.20 | 382.3K |
| 10:25 | 872.10 | 872.10 | 870.80 | 871.60 | 548.5K |
| 10:30 | 871.60 | 873.20 | 871.20 | 873.20 | 469.4K |
| 10:35 | 872.90 | 873.70 | 872.90 | 873.70 | 314.1K |
| 10:40 | 873.70 | 875.20 | 873.70 | 875.20 | 372.4K |
| 10:45 | 875.30 | 876.20 | 875.30 | 875.80 | 307.5K |
| 10:50 | 875.70 | 875.70 | 875.10 | 875.30 | 408.1K |
| 10:55 | 875.30 | 876.80 | 875.30 | 876.80 | 304.3K |
| 11:00 | 876.60 | 876.60 | 875.40 | 875.40 | 541.3K |
| 11:05 | 875.70 | 875.70 | 874.30 | 874.60 | 504.8K |
| 11:10 | 874.00 | 874.00 | 872.50 | 873.00 | 411.1K |
| 11:15 | 873.10 | 874.20 | 873.10 | 874.20 | 295.9K |
| 11:20 | 873.50 | 873.90 | 872.40 | 872.50 | 409.1K |
| 11:25 | 872.50 | 873.60 | 872.10 | 873.60 | 342.7K |
| 11:30 | 873.40 | 874.40 | 873.10 | 873.80 | 230.1K |
| 11:35 | 874.20 | 876.30 | 874.20 | 876.30 | 293.2K |
| 11:40 | 876.40 | 876.50 | 875.40 | 875.70 | 285.8K |
| 11:45 | 875.40 | 875.40 | 873.90 | 873.90 | 261.4K |
| 11:50 | 873.70 | 873.70 | 870.90 | 870.90 | 290.6K |
| 11:55 | 870.60 | 871.20 | 870.40 | 871.20 | 228.3K |
| 12:00 | 871.70 | 872.20 | 871.30 | 871.80 | 332.5K |
| 12:05 | 871.60 | 871.60 | 870.80 | 871.20 | 246.3K |
| 12:10 | 871.40 | 873.60 | 871.40 | 873.60 | 408.6K |
| 12:15 | 873.20 | 873.40 | 872.70 | 872.90 | 272.8K |
| 12:20 | 873.30 | 874.60 | 872.60 | 874.60 | 452.3K |
| 12:25 | 874.50 | 876.40 | 874.50 | 876.40 | 481.1K |
| 12:30 | 876.00 | 876.00 | 874.90 | 875.40 | 315.2K |
| 12:35 | 875.70 | 876.50 | 875.70 | 875.80 | 202.4K |
| 12:40 | 876.10 | 876.10 | 875.70 | 875.80 | 178.1K |
| 12:45 | 875.80 | 876.40 | 875.80 | 876.40 | 186.3K |
| 12:50 | 875.90 | 875.90 | 875.60 | 875.60 | 207.2K |
| 12:55 | 875.50 | 875.70 | 875.10 | 875.10 | 241.5K |
| 13:00 | 874.60 | 876.30 | 874.60 | 875.20 | 506.0K |
| 13:05 | 875.30 | 875.30 | 874.90 | 874.90 | 271.7K |
| 13:10 | 874.80 | 874.80 | 874.10 | 874.60 | 156.5K |
| 13:15 | 875.00 | 875.60 | 875.00 | 875.00 | 264.2K |
| 13:20 | 875.50 | 876.70 | 875.50 | 876.60 | 230.7K |
| 13:25 | 876.40 | 876.40 | 875.80 | 876.20 | 141.8K |
| 13:30 | 876.40 | 876.40 | 875.30 | 875.30 | 148.8K |
| 13:35 | 875.30 | 876.10 | 875.30 | 875.40 | 165.8K |
| 13:40 | 875.30 | 875.30 | 874.70 | 875.00 | 148.5K |
| 13:45 | 875.00 | 875.80 | 874.50 | 875.80 | 322.9K |
| 13:50 | 875.80 | 876.50 | 875.80 | 876.40 | 163.3K |
| 13:55 | 876.50 | 877.40 | 876.40 | 877.20 | 375.5K |
| 14:00 | 877.00 | 877.70 | 876.70 | 877.70 | 231.9K |
| 14:05 | 877.80 | 878.90 | 877.80 | 877.90 | 463.4K |
| 14:10 | 878.00 | 878.00 | 877.40 | 877.40 | 207.8K |
| 14:15 | 877.20 | 877.50 | 876.30 | 876.30 | 228.1K |
| 14:20 | 876.10 | 876.20 | 875.60 | 875.60 | 309.7K |
| 14:25 | 875.40 | 876.20 | 875.00 | 875.80 | 469.4K |
| 14:30 | 875.90 | 876.40 | 875.50 | 875.50 | 390.1K |
| 14:35 | 875.50 | 875.80 | 875.00 | 875.00 | 273.1K |
| 14:40 | 874.60 | 875.20 | 874.00 | 874.30 | 198.4K |
| 14:45 | 874.00 | 874.00 | 873.30 | 873.60 | 329.8K |
| 14:50 | 873.30 | 874.60 | 872.80 | 874.60 | 500.4K |
| 14:55 | 874.50 | 875.10 | 874.50 | 875.10 | 216.7K |
| 15:00 | 875.50 | 875.60 | 875.20 | 875.50 | 324.8K |
| 15:05 | 875.20 | 875.80 | 875.10 | 875.70 | 288.7K |
| 15:10 | 876.00 | 876.40 | 875.10 | 875.50 | 499.2K |
| 15:15 | 875.50 | 876.20 | 875.30 | 875.30 | 278.5K |
| 15:20 | 875.20 | 875.20 | 874.50 | 874.90 | 260.4K |
| 15:25 | 874.80 | 875.40 | 874.80 | 875.40 | 221.6K |
| 15:30 | 874.00 | 875.20 | 874.00 | 875.10 | 796.2K |
| 15:35 | 874.80 | 874.80 | 873.40 | 874.70 | 391.7K |
| 15:40 | 875.00 | 875.00 | 873.70 | 873.70 | 574.5K |
| 15:45 | 873.60 | 873.60 | 871.60 | 871.60 | 482.3K |
| 15:50 | 871.50 | 872.10 | 869.50 | 869.70 | 1,146.3K |
| 15:55 | 870.00 | 870.40 | 869.70 | 870.40 | 591.3K |
| 16:00 | 870.30 | 870.30 | 868.20 | 868.30 | 619.3K |
| 16:05 | 869.20 | 870.10 | 868.50 | 869.30 | 526.9K |
| 16:10 | 869.60 | 869.90 | 868.30 | 869.00 | 762.6K |
| 16:15 | 868.90 | 869.20 | 865.40 | 866.00 | 492.3K |
| 16:20 | 866.10 | 868.30 | 864.10 | 868.30 | 564.5K |
| 16:25 | 868.90 | 868.90 | 867.90 | 868.20 | 286.8K |
| 16:30 | 867.90 | 868.70 | 867.80 | 868.30 | 314.4K |
| 16:35 | 867.60 | 868.40 | 866.90 | 867.40 | 390.6K |
| 16:40 | 867.90 | 868.50 | 867.80 | 868.50 | 522.0K |
| 16:45 | 868.70 | 869.10 | 868.20 | 868.50 | 803.0K |
| 16:50 | 867.90 | 868.30 | 866.60 | 866.60 | 671.8K |
| 16:55 | 866.80 | 867.60 | 866.80 | 867.30 | 478.9K |
| 17:00 | 867.70 | 867.70 | 866.90 | 867.30 | 572.9K |
| 17:05 | 868.30 | 868.30 | 866.20 | 866.20 | 593.7K |
| 17:10 | 866.00 | 866.70 | 864.10 | 866.70 | 727.3K |
| 17:15 | 867.20 | 867.20 | 865.10 | 865.10 | 502.4K |
| 17:20 | 865.50 | 866.40 | 865.30 | 865.80 | 940.0K |
| 17:25 | 866.20 | 868.50 | 866.20 | 868.50 | 1,167.9K |
| 17:35 | 867.70 | 867.70 | 867.70 | 867.70 | 0.0K |