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 | 1,231.30 | 1,235.20 | 1,230.10 | 1,232.60 | 8,201.4K |
| 09:05 | 1,237.30 | 1,237.30 | 1,215.30 | 1,215.40 | 7,146.6K |
| 09:10 | 1,214.00 | 1,215.30 | 1,210.20 | 1,214.90 | 2,228.0K |
| 09:15 | 1,221.50 | 1,221.50 | 1,214.40 | 1,218.50 | 1,585.4K |
| 09:20 | 1,218.80 | 1,219.40 | 1,212.80 | 1,213.10 | 1,522.3K |
| 09:25 | 1,215.10 | 1,220.30 | 1,214.30 | 1,219.00 | 1,156.1K |
| 09:30 | 1,217.00 | 1,217.00 | 1,209.00 | 1,209.00 | 1,410.5K |
| 09:35 | 1,211.40 | 1,221.70 | 1,211.40 | 1,220.80 | 1,178.6K |
| 09:40 | 1,221.30 | 1,225.20 | 1,221.30 | 1,225.20 | 874.5K |
| 09:45 | 1,225.20 | 1,231.10 | 1,223.40 | 1,229.20 | 1,121.1K |
| 09:50 | 1,229.70 | 1,232.40 | 1,227.00 | 1,231.70 | 939.4K |
| 09:55 | 1,230.00 | 1,235.60 | 1,229.30 | 1,235.60 | 725.2K |
| 10:00 | 1,236.90 | 1,236.90 | 1,230.10 | 1,230.10 | 1,034.1K |
| 10:05 | 1,231.00 | 1,231.00 | 1,227.90 | 1,229.00 | 861.8K |
| 10:10 | 1,227.90 | 1,230.10 | 1,227.10 | 1,229.30 | 1,800.6K |
| 10:15 | 1,229.90 | 1,231.70 | 1,228.60 | 1,228.60 | 755.7K |
| 10:20 | 1,227.60 | 1,227.60 | 1,220.20 | 1,220.20 | 865.3K |
| 10:25 | 1,220.40 | 1,223.20 | 1,220.40 | 1,221.40 | 1,132.5K |
| 10:30 | 1,221.70 | 1,221.70 | 1,217.80 | 1,217.80 | 1,106.8K |
| 10:35 | 1,217.40 | 1,217.40 | 1,214.60 | 1,215.70 | 1,539.1K |
| 10:40 | 1,215.40 | 1,217.00 | 1,213.60 | 1,213.80 | 1,132.0K |
| 10:45 | 1,213.00 | 1,218.20 | 1,213.00 | 1,218.20 | 977.3K |
| 10:50 | 1,218.40 | 1,219.50 | 1,216.90 | 1,216.90 | 805.9K |
| 10:55 | 1,215.80 | 1,215.80 | 1,213.80 | 1,214.20 | 1,756.9K |
| 11:00 | 1,211.60 | 1,211.90 | 1,207.90 | 1,207.90 | 1,716.3K |
| 11:05 | 1,207.40 | 1,209.50 | 1,207.40 | 1,209.50 | 1,064.9K |
| 11:10 | 1,208.80 | 1,211.20 | 1,208.80 | 1,210.00 | 805.0K |
| 11:15 | 1,210.20 | 1,212.30 | 1,209.10 | 1,209.10 | 791.1K |
| 11:20 | 1,208.70 | 1,211.30 | 1,208.70 | 1,211.30 | 717.0K |
| 11:25 | 1,211.90 | 1,213.60 | 1,211.90 | 1,213.60 | 588.5K |
| 11:30 | 1,214.40 | 1,214.70 | 1,212.60 | 1,212.60 | 589.7K |
| 11:35 | 1,211.60 | 1,211.60 | 1,207.10 | 1,207.10 | 850.5K |
| 11:40 | 1,207.40 | 1,208.80 | 1,204.90 | 1,204.90 | 996.8K |
| 11:45 | 1,204.60 | 1,205.60 | 1,202.80 | 1,204.20 | 1,068.6K |
| 11:50 | 1,203.60 | 1,204.40 | 1,201.50 | 1,201.50 | 1,367.7K |
| 11:55 | 1,201.30 | 1,201.70 | 1,200.00 | 1,201.50 | 1,801.5K |
| 12:00 | 1,202.50 | 1,203.10 | 1,198.50 | 1,198.50 | 1,300.1K |
| 12:05 | 1,197.70 | 1,197.70 | 1,192.20 | 1,192.20 | 784.1K |
| 12:10 | 1,192.70 | 1,193.70 | 1,189.60 | 1,192.70 | 1,398.0K |
| 12:15 | 1,193.30 | 1,193.30 | 1,187.60 | 1,188.60 | 687.1K |
| 12:20 | 1,190.90 | 1,194.10 | 1,190.90 | 1,193.10 | 612.8K |
| 12:25 | 1,194.30 | 1,197.20 | 1,194.10 | 1,196.20 | 634.2K |
| 12:30 | 1,195.50 | 1,195.50 | 1,190.50 | 1,191.40 | 751.1K |
| 12:35 | 1,191.00 | 1,193.50 | 1,191.00 | 1,193.00 | 584.0K |
| 12:40 | 1,191.50 | 1,193.20 | 1,191.30 | 1,193.20 | 650.6K |
| 12:45 | 1,193.40 | 1,194.30 | 1,191.30 | 1,191.30 | 519.4K |
| 12:50 | 1,191.60 | 1,191.60 | 1,185.50 | 1,185.50 | 1,779.3K |
| 12:55 | 1,186.00 | 1,186.00 | 1,184.20 | 1,184.70 | 1,056.4K |
| 13:00 | 1,185.40 | 1,185.80 | 1,184.40 | 1,184.70 | 1,404.5K |
| 13:05 | 1,185.10 | 1,185.10 | 1,183.40 | 1,183.60 | 938.5K |
| 13:10 | 1,185.50 | 1,188.30 | 1,185.50 | 1,187.50 | 1,340.9K |
| 13:15 | 1,188.00 | 1,190.40 | 1,188.00 | 1,189.10 | 721.5K |
| 13:20 | 1,188.20 | 1,190.00 | 1,187.70 | 1,188.20 | 883.3K |
| 13:25 | 1,188.30 | 1,188.50 | 1,187.30 | 1,187.90 | 877.3K |
| 13:30 | 1,188.60 | 1,188.60 | 1,185.10 | 1,186.40 | 699.5K |
| 13:35 | 1,188.00 | 1,190.20 | 1,187.80 | 1,190.20 | 747.9K |
| 13:40 | 1,190.30 | 1,193.10 | 1,190.10 | 1,190.50 | 740.3K |
| 13:45 | 1,190.00 | 1,191.00 | 1,189.30 | 1,189.30 | 590.7K |
| 13:50 | 1,191.60 | 1,192.00 | 1,188.40 | 1,188.40 | 786.8K |
| 13:55 | 1,188.60 | 1,189.20 | 1,188.50 | 1,188.50 | 403.6K |
| 14:00 | 1,187.90 | 1,190.40 | 1,187.70 | 1,187.70 | 482.2K |
| 14:05 | 1,189.10 | 1,191.60 | 1,189.10 | 1,189.10 | 598.2K |
| 14:10 | 1,189.40 | 1,189.40 | 1,186.90 | 1,187.60 | 928.6K |
| 14:15 | 1,186.40 | 1,186.40 | 1,182.60 | 1,182.80 | 584.1K |
| 14:20 | 1,183.30 | 1,188.80 | 1,183.30 | 1,188.40 | 589.0K |
| 14:25 | 1,188.80 | 1,191.20 | 1,188.80 | 1,190.50 | 519.9K |
| 14:30 | 1,190.70 | 1,190.70 | 1,189.20 | 1,190.10 | 954.1K |
| 14:35 | 1,190.00 | 1,193.30 | 1,189.90 | 1,193.30 | 450.6K |
| 14:40 | 1,193.00 | 1,194.80 | 1,192.20 | 1,194.80 | 538.6K |
| 14:45 | 1,193.80 | 1,194.40 | 1,191.80 | 1,191.80 | 600.5K |
| 14:50 | 1,191.60 | 1,193.00 | 1,189.70 | 1,190.20 | 471.3K |
| 14:55 | 1,190.10 | 1,191.10 | 1,189.20 | 1,191.10 | 741.2K |
| 15:00 | 1,192.60 | 1,193.00 | 1,191.00 | 1,192.40 | 439.2K |
| 15:05 | 1,192.30 | 1,194.30 | 1,192.30 | 1,194.30 | 408.8K |
| 15:10 | 1,194.50 | 1,195.20 | 1,193.10 | 1,195.20 | 632.6K |
| 15:15 | 1,194.60 | 1,196.20 | 1,193.90 | 1,195.80 | 722.9K |
| 15:20 | 1,195.20 | 1,195.80 | 1,193.40 | 1,195.20 | 543.0K |
| 15:25 | 1,194.70 | 1,194.70 | 1,191.80 | 1,193.80 | 371.8K |
| 15:30 | 1,195.00 | 1,197.10 | 1,194.50 | 1,196.10 | 972.5K |
| 15:35 | 1,196.60 | 1,198.10 | 1,194.30 | 1,194.30 | 879.6K |
| 15:40 | 1,193.30 | 1,193.30 | 1,187.40 | 1,187.40 | 932.0K |
| 15:45 | 1,187.60 | 1,191.30 | 1,187.00 | 1,190.80 | 1,056.2K |
| 15:50 | 1,191.80 | 1,195.10 | 1,191.80 | 1,194.70 | 918.4K |
| 15:55 | 1,195.10 | 1,204.50 | 1,195.10 | 1,204.50 | 1,303.8K |
| 16:00 | 1,204.40 | 1,205.40 | 1,202.30 | 1,202.90 | 817.3K |
| 16:05 | 1,203.50 | 1,206.90 | 1,203.50 | 1,206.90 | 1,386.8K |
| 16:10 | 1,207.10 | 1,207.70 | 1,203.70 | 1,207.20 | 623.5K |
| 16:15 | 1,206.40 | 1,206.50 | 1,203.50 | 1,204.10 | 682.4K |
| 16:20 | 1,204.00 | 1,204.50 | 1,199.90 | 1,200.60 | 555.4K |
| 16:25 | 1,199.20 | 1,200.40 | 1,198.70 | 1,198.70 | 631.0K |
| 16:30 | 1,200.00 | 1,207.60 | 1,200.00 | 1,207.10 | 735.8K |
| 16:35 | 1,205.20 | 1,206.70 | 1,205.20 | 1,206.30 | 611.2K |
| 16:40 | 1,205.00 | 1,206.20 | 1,202.90 | 1,204.60 | 885.2K |
| 16:45 | 1,204.30 | 1,205.30 | 1,203.00 | 1,204.60 | 560.1K |
| 16:50 | 1,205.40 | 1,207.50 | 1,203.50 | 1,207.50 | 780.1K |
| 16:55 | 1,206.80 | 1,207.40 | 1,205.10 | 1,205.90 | 689.8K |
| 17:00 | 1,206.30 | 1,208.90 | 1,206.30 | 1,208.70 | 735.7K |
| 17:05 | 1,208.30 | 1,209.20 | 1,207.40 | 1,209.20 | 681.0K |
| 17:10 | 1,209.50 | 1,210.80 | 1,206.90 | 1,206.90 | 1,141.9K |
| 17:15 | 1,208.10 | 1,210.20 | 1,208.00 | 1,210.20 | 1,020.8K |
| 17:20 | 1,210.70 | 1,213.40 | 1,210.70 | 1,213.30 | 1,589.5K |
| 17:25 | 1,212.10 | 1,212.10 | 1,208.40 | 1,208.40 | 1,490.4K |
| 17:35 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 0.0K |