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 | 1,161.20 | 1,164.90 | 1,126.40 | 1,127.30 | 5,517.3K |
| 09:05 | 1,132.30 | 1,132.30 | 1,119.70 | 1,121.70 | 3,153.5K |
| 09:10 | 1,125.30 | 1,125.30 | 1,122.00 | 1,122.60 | 1,087.8K |
| 09:15 | 1,126.20 | 1,127.50 | 1,120.20 | 1,123.10 | 1,726.4K |
| 09:20 | 1,122.30 | 1,124.80 | 1,116.10 | 1,124.50 | 1,377.3K |
| 09:25 | 1,124.80 | 1,128.30 | 1,123.90 | 1,124.00 | 1,457.8K |
| 09:30 | 1,122.30 | 1,122.30 | 1,119.40 | 1,120.60 | 1,675.0K |
| 09:35 | 1,117.40 | 1,129.80 | 1,117.40 | 1,129.80 | 1,365.7K |
| 09:40 | 1,131.80 | 1,133.00 | 1,129.60 | 1,129.60 | 1,425.0K |
| 09:45 | 1,129.30 | 1,133.70 | 1,128.40 | 1,133.30 | 1,092.1K |
| 09:50 | 1,131.10 | 1,131.70 | 1,129.70 | 1,130.30 | 1,361.0K |
| 09:55 | 1,131.40 | 1,135.00 | 1,131.30 | 1,133.90 | 1,218.6K |
| 10:00 | 1,135.50 | 1,135.50 | 1,133.90 | 1,134.70 | 1,188.4K |
| 10:05 | 1,132.80 | 1,135.60 | 1,132.60 | 1,135.60 | 886.8K |
| 10:10 | 1,135.40 | 1,135.40 | 1,132.90 | 1,134.30 | 965.6K |
| 10:15 | 1,134.90 | 1,137.10 | 1,134.00 | 1,136.40 | 857.5K |
| 10:20 | 1,136.70 | 1,137.90 | 1,136.70 | 1,137.60 | 830.7K |
| 10:25 | 1,135.70 | 1,136.90 | 1,135.20 | 1,136.50 | 1,015.7K |
| 10:30 | 1,137.30 | 1,138.30 | 1,136.70 | 1,138.30 | 1,209.2K |
| 10:35 | 1,138.20 | 1,139.70 | 1,137.50 | 1,139.70 | 1,134.2K |
| 10:40 | 1,138.90 | 1,139.50 | 1,133.00 | 1,133.00 | 941.6K |
| 10:45 | 1,131.00 | 1,131.80 | 1,129.30 | 1,129.30 | 633.5K |
| 10:50 | 1,129.60 | 1,131.90 | 1,129.20 | 1,131.90 | 526.9K |
| 10:55 | 1,133.10 | 1,133.10 | 1,131.20 | 1,131.70 | 580.0K |
| 11:00 | 1,131.90 | 1,136.40 | 1,131.10 | 1,135.70 | 686.0K |
| 11:05 | 1,135.40 | 1,135.40 | 1,131.70 | 1,131.80 | 627.1K |
| 11:10 | 1,131.40 | 1,131.70 | 1,127.30 | 1,127.30 | 609.8K |
| 11:15 | 1,126.10 | 1,126.30 | 1,124.80 | 1,124.80 | 739.7K |
| 11:20 | 1,125.00 | 1,125.40 | 1,123.40 | 1,125.10 | 711.6K |
| 11:25 | 1,125.20 | 1,127.20 | 1,124.80 | 1,124.80 | 438.0K |
| 11:30 | 1,125.60 | 1,125.80 | 1,123.20 | 1,123.20 | 591.5K |
| 11:35 | 1,124.20 | 1,128.70 | 1,124.20 | 1,128.70 | 585.8K |
| 11:40 | 1,129.30 | 1,129.30 | 1,126.20 | 1,127.60 | 462.9K |
| 11:45 | 1,127.90 | 1,129.90 | 1,127.90 | 1,129.70 | 648.9K |
| 11:50 | 1,129.40 | 1,133.20 | 1,129.40 | 1,133.20 | 445.8K |
| 11:55 | 1,132.60 | 1,133.20 | 1,130.10 | 1,131.30 | 634.6K |
| 12:00 | 1,132.60 | 1,135.60 | 1,132.60 | 1,135.60 | 989.2K |
| 12:05 | 1,136.20 | 1,137.10 | 1,135.30 | 1,136.10 | 859.6K |
| 12:10 | 1,136.30 | 1,138.20 | 1,136.20 | 1,138.00 | 404.0K |
| 12:15 | 1,137.50 | 1,138.40 | 1,137.50 | 1,137.90 | 801.1K |
| 12:20 | 1,137.50 | 1,139.70 | 1,137.20 | 1,139.70 | 656.3K |
| 12:25 | 1,140.40 | 1,141.10 | 1,139.60 | 1,140.20 | 1,088.2K |
| 12:30 | 1,140.80 | 1,143.70 | 1,140.80 | 1,142.30 | 878.4K |
| 12:35 | 1,142.10 | 1,142.70 | 1,140.30 | 1,140.70 | 693.8K |
| 12:40 | 1,139.90 | 1,141.90 | 1,139.90 | 1,141.90 | 669.3K |
| 12:45 | 1,141.10 | 1,141.10 | 1,137.00 | 1,137.00 | 596.9K |
| 12:50 | 1,137.70 | 1,138.40 | 1,136.40 | 1,136.40 | 423.1K |
| 12:55 | 1,137.80 | 1,138.40 | 1,136.20 | 1,136.60 | 384.4K |
| 13:00 | 1,136.20 | 1,137.20 | 1,135.90 | 1,136.60 | 310.4K |
| 13:05 | 1,137.00 | 1,137.70 | 1,134.80 | 1,135.70 | 468.1K |
| 13:10 | 1,136.00 | 1,136.70 | 1,135.80 | 1,136.70 | 289.2K |
| 13:15 | 1,136.20 | 1,138.80 | 1,136.20 | 1,138.60 | 616.3K |
| 13:20 | 1,138.10 | 1,139.90 | 1,136.50 | 1,137.00 | 758.7K |
| 13:25 | 1,137.20 | 1,137.40 | 1,135.80 | 1,135.90 | 581.9K |
| 13:30 | 1,143.40 | 1,143.40 | 1,138.40 | 1,138.60 | 1,377.2K |
| 13:35 | 1,138.20 | 1,139.40 | 1,137.90 | 1,138.70 | 671.7K |
| 13:40 | 1,139.30 | 1,139.30 | 1,134.70 | 1,134.70 | 579.7K |
| 13:45 | 1,134.10 | 1,134.10 | 1,130.80 | 1,132.40 | 694.6K |
| 13:50 | 1,133.40 | 1,135.80 | 1,133.40 | 1,135.10 | 716.7K |
| 13:55 | 1,135.00 | 1,137.20 | 1,135.00 | 1,137.00 | 566.7K |
| 14:00 | 1,136.70 | 1,136.70 | 1,133.10 | 1,133.10 | 594.7K |
| 14:05 | 1,133.10 | 1,134.80 | 1,132.50 | 1,133.30 | 509.4K |
| 14:10 | 1,132.70 | 1,132.70 | 1,127.60 | 1,127.60 | 537.4K |
| 14:15 | 1,127.70 | 1,127.70 | 1,124.00 | 1,124.00 | 730.6K |
| 14:20 | 1,123.80 | 1,126.00 | 1,123.80 | 1,125.60 | 441.8K |
| 14:25 | 1,126.30 | 1,128.40 | 1,126.30 | 1,128.00 | 348.5K |
| 14:30 | 1,126.70 | 1,128.50 | 1,124.60 | 1,124.80 | 837.6K |
| 14:35 | 1,124.80 | 1,127.40 | 1,124.80 | 1,127.40 | 557.2K |
| 14:40 | 1,125.40 | 1,125.60 | 1,120.60 | 1,122.60 | 1,092.8K |
| 14:45 | 1,123.80 | 1,124.50 | 1,119.40 | 1,120.40 | 888.8K |
| 14:50 | 1,122.40 | 1,123.00 | 1,115.40 | 1,115.40 | 1,728.4K |
| 14:55 | 1,114.90 | 1,118.60 | 1,113.60 | 1,118.60 | 1,078.2K |
| 15:00 | 1,118.40 | 1,119.80 | 1,114.70 | 1,114.70 | 820.1K |
| 15:05 | 1,116.00 | 1,116.50 | 1,112.40 | 1,113.90 | 1,194.3K |
| 15:10 | 1,113.50 | 1,113.90 | 1,111.20 | 1,112.00 | 925.2K |
| 15:15 | 1,109.80 | 1,118.30 | 1,109.80 | 1,118.30 | 1,265.4K |
| 15:20 | 1,118.00 | 1,118.00 | 1,111.60 | 1,111.80 | 1,223.2K |
| 15:25 | 1,111.90 | 1,117.50 | 1,111.90 | 1,116.50 | 1,032.6K |
| 15:30 | 1,115.60 | 1,115.60 | 1,108.40 | 1,108.40 | 895.1K |
| 15:35 | 1,108.30 | 1,108.30 | 1,103.40 | 1,103.40 | 1,004.3K |
| 15:40 | 1,104.30 | 1,104.30 | 1,101.90 | 1,102.60 | 1,272.5K |
| 15:45 | 1,101.30 | 1,106.70 | 1,101.30 | 1,104.10 | 707.6K |
| 15:50 | 1,105.30 | 1,111.10 | 1,105.30 | 1,111.10 | 550.8K |
| 15:55 | 1,110.00 | 1,110.00 | 1,107.90 | 1,108.80 | 941.7K |
| 16:00 | 1,108.60 | 1,108.60 | 1,102.60 | 1,103.20 | 1,470.7K |
| 16:05 | 1,102.60 | 1,102.90 | 1,098.40 | 1,100.20 | 1,016.2K |
| 16:10 | 1,101.70 | 1,105.50 | 1,101.70 | 1,105.50 | 769.5K |
| 16:15 | 1,106.50 | 1,107.80 | 1,105.90 | 1,107.70 | 1,019.5K |
| 16:20 | 1,106.40 | 1,108.60 | 1,104.80 | 1,107.70 | 938.0K |
| 16:25 | 1,109.30 | 1,110.30 | 1,108.40 | 1,110.30 | 777.7K |
| 16:30 | 1,111.60 | 1,114.40 | 1,111.60 | 1,113.20 | 833.1K |
| 16:35 | 1,113.50 | 1,116.20 | 1,113.50 | 1,116.10 | 821.5K |
| 16:40 | 1,115.90 | 1,117.90 | 1,115.90 | 1,116.50 | 846.7K |
| 16:45 | 1,115.70 | 1,118.60 | 1,115.70 | 1,117.30 | 634.2K |
| 16:50 | 1,118.00 | 1,118.40 | 1,116.00 | 1,116.00 | 860.7K |
| 16:55 | 1,116.10 | 1,116.10 | 1,112.30 | 1,114.20 | 813.6K |
| 17:00 | 1,113.90 | 1,114.60 | 1,112.90 | 1,114.30 | 851.2K |
| 17:05 | 1,116.00 | 1,118.50 | 1,115.70 | 1,118.50 | 964.3K |
| 17:10 | 1,118.80 | 1,119.80 | 1,117.10 | 1,118.30 | 1,054.1K |
| 17:15 | 1,118.50 | 1,118.50 | 1,117.10 | 1,118.00 | 913.0K |
| 17:20 | 1,118.30 | 1,120.10 | 1,118.30 | 1,119.90 | 1,124.4K |
| 17:25 | 1,118.60 | 1,119.70 | 1,117.40 | 1,118.30 | 1,329.1K |
| 17:35 | 1,123.70 | 1,123.70 | 1,123.70 | 1,123.70 | 0.0K |