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 | 1,255.00 | 1,258.80 | 1,250.50 | 1,258.80 | 7,451.1K |
| 09:05 | 1,260.40 | 1,262.90 | 1,257.80 | 1,257.80 | 3,269.2K |
| 09:10 | 1,259.70 | 1,260.80 | 1,255.00 | 1,259.10 | 2,785.2K |
| 09:15 | 1,257.30 | 1,264.40 | 1,257.30 | 1,262.60 | 1,958.0K |
| 09:20 | 1,263.50 | 1,266.00 | 1,262.80 | 1,262.80 | 2,709.7K |
| 09:25 | 1,262.80 | 1,263.40 | 1,259.30 | 1,263.30 | 1,875.1K |
| 09:30 | 1,263.50 | 1,264.60 | 1,261.10 | 1,261.10 | 2,331.9K |
| 09:35 | 1,260.50 | 1,267.10 | 1,260.50 | 1,264.80 | 2,103.1K |
| 09:40 | 1,262.60 | 1,262.60 | 1,253.60 | 1,253.60 | 1,547.8K |
| 09:45 | 1,252.50 | 1,252.50 | 1,247.10 | 1,247.10 | 1,528.4K |
| 09:50 | 1,246.40 | 1,249.50 | 1,246.40 | 1,248.90 | 1,083.9K |
| 09:55 | 1,247.90 | 1,248.90 | 1,239.10 | 1,239.10 | 1,744.4K |
| 10:00 | 1,236.60 | 1,238.00 | 1,235.30 | 1,236.30 | 1,776.2K |
| 10:05 | 1,236.60 | 1,238.40 | 1,234.60 | 1,235.10 | 907.1K |
| 10:10 | 1,234.70 | 1,237.20 | 1,234.30 | 1,235.50 | 1,252.9K |
| 10:15 | 1,233.80 | 1,236.00 | 1,230.90 | 1,230.90 | 975.9K |
| 10:20 | 1,229.80 | 1,234.20 | 1,229.70 | 1,233.20 | 786.5K |
| 10:25 | 1,231.30 | 1,232.00 | 1,228.40 | 1,228.40 | 1,205.8K |
| 10:30 | 1,226.00 | 1,229.60 | 1,224.50 | 1,229.60 | 1,239.7K |
| 10:35 | 1,228.20 | 1,228.20 | 1,223.00 | 1,224.30 | 939.1K |
| 10:40 | 1,223.30 | 1,227.00 | 1,223.30 | 1,226.80 | 804.5K |
| 10:45 | 1,228.60 | 1,230.10 | 1,223.90 | 1,223.90 | 1,374.8K |
| 10:50 | 1,224.80 | 1,224.80 | 1,218.70 | 1,219.80 | 893.1K |
| 10:55 | 1,219.20 | 1,219.20 | 1,216.10 | 1,217.90 | 985.7K |
| 11:00 | 1,218.70 | 1,219.10 | 1,214.40 | 1,219.10 | 956.5K |
| 11:05 | 1,219.90 | 1,220.20 | 1,217.50 | 1,217.50 | 805.0K |
| 11:10 | 1,218.70 | 1,218.70 | 1,213.00 | 1,213.00 | 1,090.8K |
| 11:15 | 1,213.00 | 1,221.50 | 1,213.00 | 1,221.50 | 1,073.1K |
| 11:20 | 1,221.00 | 1,224.20 | 1,221.00 | 1,222.90 | 997.0K |
| 11:25 | 1,223.40 | 1,223.40 | 1,221.80 | 1,223.30 | 997.0K |
| 11:30 | 1,222.60 | 1,223.20 | 1,221.70 | 1,222.10 | 749.2K |
| 11:35 | 1,222.20 | 1,223.30 | 1,218.40 | 1,218.40 | 674.2K |
| 11:40 | 1,218.40 | 1,218.40 | 1,214.00 | 1,214.00 | 1,074.8K |
| 11:45 | 1,212.70 | 1,212.70 | 1,210.90 | 1,211.20 | 907.7K |
| 11:50 | 1,212.00 | 1,212.30 | 1,209.00 | 1,209.90 | 941.3K |
| 11:55 | 1,209.50 | 1,209.50 | 1,207.50 | 1,207.90 | 700.0K |
| 12:00 | 1,207.50 | 1,208.70 | 1,206.70 | 1,207.30 | 913.9K |
| 12:05 | 1,206.20 | 1,208.40 | 1,206.20 | 1,206.80 | 965.5K |
| 12:10 | 1,207.60 | 1,210.30 | 1,207.50 | 1,209.00 | 605.1K |
| 12:15 | 1,209.40 | 1,213.40 | 1,208.60 | 1,213.10 | 616.5K |
| 12:20 | 1,212.90 | 1,215.40 | 1,212.20 | 1,215.20 | 748.1K |
| 12:25 | 1,215.10 | 1,215.10 | 1,210.70 | 1,210.70 | 742.9K |
| 12:30 | 1,211.20 | 1,215.00 | 1,211.20 | 1,215.00 | 788.8K |
| 12:35 | 1,215.30 | 1,218.20 | 1,215.30 | 1,217.50 | 741.1K |
| 12:40 | 1,217.00 | 1,222.80 | 1,217.00 | 1,222.80 | 887.5K |
| 12:45 | 1,223.30 | 1,224.30 | 1,222.90 | 1,223.80 | 665.4K |
| 12:50 | 1,223.80 | 1,224.00 | 1,223.30 | 1,223.30 | 520.5K |
| 12:55 | 1,224.00 | 1,224.90 | 1,223.20 | 1,223.50 | 544.7K |
| 13:00 | 1,224.00 | 1,225.10 | 1,224.00 | 1,224.30 | 951.7K |
| 13:05 | 1,224.40 | 1,225.10 | 1,220.40 | 1,220.40 | 914.2K |
| 13:10 | 1,218.10 | 1,219.60 | 1,217.60 | 1,218.20 | 861.2K |
| 13:15 | 1,218.30 | 1,218.50 | 1,216.60 | 1,217.50 | 739.8K |
| 13:20 | 1,216.20 | 1,217.40 | 1,216.20 | 1,217.20 | 544.8K |
| 13:25 | 1,217.20 | 1,219.30 | 1,216.80 | 1,218.50 | 632.6K |
| 13:30 | 1,218.80 | 1,219.80 | 1,218.10 | 1,218.90 | 446.1K |
| 13:35 | 1,218.50 | 1,218.50 | 1,215.00 | 1,215.00 | 690.8K |
| 13:40 | 1,215.40 | 1,217.70 | 1,215.10 | 1,217.70 | 463.5K |
| 13:45 | 1,217.00 | 1,219.70 | 1,216.90 | 1,219.60 | 633.7K |
| 13:50 | 1,219.50 | 1,220.80 | 1,219.20 | 1,219.20 | 601.6K |
| 13:55 | 1,219.30 | 1,219.90 | 1,218.40 | 1,219.80 | 438.5K |
| 14:00 | 1,220.90 | 1,222.00 | 1,219.30 | 1,219.30 | 828.0K |
| 14:05 | 1,218.20 | 1,218.30 | 1,216.90 | 1,217.20 | 512.8K |
| 14:10 | 1,216.90 | 1,217.00 | 1,213.20 | 1,213.50 | 454.1K |
| 14:15 | 1,217.10 | 1,217.10 | 1,212.50 | 1,212.50 | 865.0K |
| 14:20 | 1,212.30 | 1,212.50 | 1,209.30 | 1,211.80 | 915.4K |
| 14:25 | 1,211.60 | 1,215.40 | 1,211.60 | 1,215.40 | 1,641.3K |
| 14:30 | 1,217.60 | 1,222.10 | 1,217.60 | 1,222.10 | 883.5K |
| 14:35 | 1,222.10 | 1,225.20 | 1,222.10 | 1,225.20 | 742.4K |
| 14:40 | 1,225.80 | 1,228.80 | 1,225.70 | 1,226.50 | 745.4K |
| 14:45 | 1,224.70 | 1,224.70 | 1,223.30 | 1,223.80 | 618.3K |
| 14:50 | 1,221.90 | 1,221.90 | 1,218.80 | 1,220.90 | 577.3K |
| 14:55 | 1,219.90 | 1,224.10 | 1,219.90 | 1,223.50 | 1,035.1K |
| 15:00 | 1,221.40 | 1,225.70 | 1,221.40 | 1,225.70 | 1,017.3K |
| 15:05 | 1,226.70 | 1,228.80 | 1,226.70 | 1,228.20 | 880.3K |
| 15:10 | 1,228.00 | 1,228.40 | 1,227.40 | 1,228.00 | 864.8K |
| 15:15 | 1,227.10 | 1,229.00 | 1,227.10 | 1,228.70 | 1,670.3K |
| 15:20 | 1,228.30 | 1,228.30 | 1,220.80 | 1,221.40 | 865.8K |
| 15:25 | 1,221.50 | 1,222.50 | 1,218.70 | 1,218.70 | 535.9K |
| 15:30 | 1,221.30 | 1,221.80 | 1,218.50 | 1,218.70 | 1,140.8K |
| 15:35 | 1,218.80 | 1,220.00 | 1,216.90 | 1,218.10 | 1,170.4K |
| 15:40 | 1,219.10 | 1,228.30 | 1,219.10 | 1,226.60 | 958.8K |
| 15:45 | 1,227.80 | 1,233.70 | 1,227.80 | 1,233.70 | 1,594.5K |
| 15:50 | 1,234.60 | 1,237.60 | 1,234.60 | 1,235.10 | 3,284.4K |
| 15:55 | 1,234.90 | 1,235.60 | 1,232.40 | 1,232.40 | 1,446.2K |
| 16:00 | 1,232.80 | 1,238.90 | 1,232.80 | 1,238.90 | 2,072.1K |
| 16:05 | 1,239.80 | 1,242.10 | 1,239.80 | 1,240.40 | 1,101.9K |
| 16:10 | 1,239.10 | 1,240.40 | 1,237.50 | 1,238.50 | 1,056.8K |
| 16:15 | 1,239.20 | 1,240.10 | 1,237.70 | 1,238.50 | 1,624.9K |
| 16:20 | 1,239.20 | 1,242.30 | 1,239.20 | 1,239.50 | 1,598.9K |
| 16:25 | 1,238.70 | 1,242.60 | 1,238.70 | 1,242.60 | 1,459.0K |
| 16:30 | 1,243.00 | 1,243.80 | 1,240.70 | 1,243.80 | 1,210.4K |
| 16:35 | 1,243.40 | 1,245.40 | 1,242.70 | 1,244.70 | 1,215.4K |
| 16:40 | 1,244.30 | 1,244.30 | 1,240.90 | 1,241.60 | 1,131.6K |
| 16:45 | 1,241.60 | 1,242.80 | 1,241.30 | 1,241.30 | 1,056.9K |
| 16:50 | 1,241.80 | 1,242.30 | 1,241.30 | 1,241.50 | 1,480.1K |
| 16:55 | 1,241.40 | 1,244.50 | 1,240.70 | 1,244.50 | 1,241.5K |
| 17:00 | 1,245.50 | 1,247.70 | 1,243.30 | 1,247.40 | 1,332.6K |
| 17:05 | 1,247.20 | 1,250.40 | 1,247.20 | 1,250.40 | 1,578.6K |
| 17:10 | 1,249.80 | 1,251.00 | 1,249.60 | 1,250.60 | 1,370.5K |
| 17:15 | 1,250.60 | 1,252.70 | 1,250.60 | 1,251.40 | 1,635.3K |
| 17:20 | 1,251.30 | 1,251.40 | 1,247.90 | 1,248.90 | 1,571.8K |
| 17:25 | 1,250.00 | 1,250.30 | 1,246.20 | 1,247.60 | 2,822.4K |
| 17:35 | 1,243.80 | 1,243.80 | 1,243.80 | 1,243.80 | 0.0K |