1,826.90
最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 880.20 | 880.20 | 869.90 | 870.10 | 16,639.3K |
| 09:05 | 866.60 | 866.60 | 859.20 | 862.90 | 5,428.2K |
| 09:10 | 862.80 | 869.40 | 858.70 | 858.70 | 3,808.6K |
| 09:15 | 855.00 | 858.00 | 850.00 | 850.00 | 3,674.3K |
| 09:20 | 852.50 | 861.90 | 852.50 | 861.90 | 2,314.6K |
| 09:25 | 868.70 | 872.30 | 863.50 | 863.60 | 2,760.5K |
| 09:30 | 859.50 | 863.30 | 853.40 | 857.30 | 2,610.1K |
| 09:35 | 852.00 | 853.50 | 842.70 | 842.90 | 3,499.4K |
| 09:40 | 842.10 | 846.50 | 841.60 | 841.60 | 2,201.5K |
| 09:45 | 841.70 | 848.00 | 841.70 | 843.30 | 2,104.6K |
| 09:50 | 843.40 | 858.70 | 843.40 | 853.70 | 1,502.1K |
| 09:55 | 850.80 | 860.10 | 848.00 | 848.00 | 1,585.3K |
| 10:00 | 844.40 | 847.30 | 835.80 | 835.80 | 2,771.5K |
| 10:05 | 834.20 | 846.70 | 833.30 | 846.70 | 1,980.6K |
| 10:10 | 847.60 | 850.50 | 844.50 | 846.00 | 1,851.3K |
| 10:15 | 847.70 | 851.00 | 847.20 | 848.20 | 1,504.4K |
| 10:20 | 851.30 | 851.60 | 843.60 | 843.60 | 1,854.9K |
| 10:25 | 846.60 | 855.70 | 846.60 | 855.20 | 1,422.8K |
| 10:30 | 854.90 | 862.10 | 854.90 | 861.20 | 1,137.6K |
| 10:35 | 860.50 | 868.50 | 860.50 | 868.50 | 1,295.8K |
| 10:40 | 869.20 | 876.90 | 869.20 | 876.90 | 1,625.2K |
| 10:45 | 876.10 | 880.00 | 875.50 | 876.10 | 1,424.0K |
| 10:50 | 873.40 | 873.90 | 867.40 | 870.60 | 1,479.2K |
| 10:55 | 868.30 | 871.70 | 868.30 | 871.20 | 944.2K |
| 11:00 | 872.60 | 874.40 | 870.30 | 871.50 | 1,216.5K |
| 11:05 | 872.20 | 880.30 | 872.10 | 880.30 | 978.4K |
| 11:10 | 881.00 | 881.00 | 874.00 | 878.20 | 947.1K |
| 11:15 | 877.60 | 881.20 | 877.50 | 881.00 | 887.9K |
| 11:20 | 882.00 | 882.00 | 878.30 | 881.90 | 1,045.0K |
| 11:25 | 876.20 | 876.80 | 873.90 | 876.80 | 1,065.3K |
| 11:30 | 877.70 | 879.30 | 877.70 | 877.80 | 770.1K |
| 11:35 | 878.10 | 878.40 | 876.40 | 877.20 | 1,243.9K |
| 11:40 | 877.60 | 878.40 | 877.20 | 877.80 | 1,104.1K |
| 11:45 | 875.90 | 875.90 | 868.60 | 868.60 | 1,349.2K |
| 11:50 | 867.80 | 868.20 | 862.30 | 862.30 | 1,361.1K |
| 11:55 | 862.50 | 864.60 | 861.70 | 863.50 | 1,000.4K |
| 12:00 | 864.00 | 866.00 | 857.00 | 866.00 | 1,237.1K |
| 12:05 | 867.50 | 870.60 | 867.50 | 868.60 | 774.1K |
| 12:10 | 867.60 | 867.60 | 863.60 | 863.60 | 725.2K |
| 12:15 | 861.70 | 867.60 | 861.60 | 866.40 | 694.7K |
| 12:20 | 866.60 | 867.00 | 864.70 | 866.60 | 712.4K |
| 12:25 | 867.40 | 868.10 | 865.10 | 868.10 | 538.0K |
| 12:30 | 868.30 | 871.10 | 867.30 | 870.80 | 938.4K |
| 12:35 | 870.90 | 873.60 | 870.90 | 872.50 | 597.4K |
| 12:40 | 872.90 | 876.40 | 872.90 | 874.20 | 473.3K |
| 12:45 | 873.10 | 877.40 | 871.90 | 876.10 | 1,110.4K |
| 12:50 | 872.90 | 874.60 | 871.00 | 874.60 | 757.6K |
| 12:55 | 876.40 | 877.70 | 876.40 | 877.10 | 800.2K |
| 13:00 | 878.10 | 882.00 | 878.10 | 882.00 | 718.3K |
| 13:05 | 879.70 | 884.20 | 879.20 | 882.90 | 829.9K |
| 13:10 | 882.30 | 888.10 | 882.30 | 886.60 | 1,670.4K |
| 13:15 | 884.00 | 892.30 | 883.50 | 888.40 | 1,030.8K |
| 13:20 | 889.10 | 890.90 | 889.10 | 890.30 | 657.0K |
| 13:25 | 890.70 | 890.90 | 886.10 | 886.70 | 804.1K |
| 13:30 | 886.00 | 892.30 | 886.00 | 891.80 | 765.9K |
| 13:35 | 891.30 | 896.40 | 890.30 | 895.70 | 921.5K |
| 13:40 | 895.90 | 899.40 | 894.60 | 899.40 | 1,221.6K |
| 13:45 | 899.30 | 904.10 | 896.70 | 904.10 | 1,095.7K |
| 13:50 | 903.40 | 905.80 | 903.10 | 904.20 | 1,330.3K |
| 13:55 | 904.80 | 906.30 | 902.90 | 902.90 | 823.4K |
| 14:00 | 904.20 | 904.20 | 895.70 | 895.70 | 1,205.7K |
| 14:05 | 894.00 | 898.70 | 893.90 | 898.70 | 745.4K |
| 14:10 | 898.90 | 903.80 | 898.90 | 902.80 | 1,064.5K |
| 14:15 | 903.00 | 905.60 | 902.90 | 904.90 | 854.7K |
| 14:20 | 904.60 | 905.50 | 898.20 | 898.80 | 1,269.5K |
| 14:25 | 898.40 | 906.10 | 898.40 | 906.10 | 1,134.9K |
| 14:30 | 908.20 | 911.00 | 904.40 | 906.50 | 1,476.1K |
| 14:35 | 907.50 | 909.90 | 907.50 | 909.80 | 1,021.9K |
| 14:40 | 908.50 | 911.80 | 908.50 | 910.40 | 1,111.5K |
| 14:45 | 911.30 | 915.50 | 911.30 | 913.50 | 1,158.9K |
| 14:50 | 912.70 | 917.90 | 912.50 | 917.90 | 1,757.6K |
| 14:55 | 918.40 | 921.90 | 917.20 | 921.90 | 1,870.7K |
| 15:00 | 919.60 | 922.10 | 918.80 | 922.10 | 1,320.2K |
| 15:05 | 920.90 | 929.40 | 920.90 | 929.40 | 2,352.9K |
| 15:10 | 932.40 | 936.60 | 931.80 | 933.00 | 2,254.6K |
| 15:15 | 930.70 | 931.20 | 929.00 | 929.00 | 1,116.3K |
| 15:20 | 929.50 | 929.50 | 923.20 | 923.20 | 1,454.0K |
| 15:25 | 926.00 | 929.80 | 925.50 | 929.70 | 1,355.4K |
| 15:30 | 928.70 | 929.80 | 925.30 | 929.80 | 2,120.1K |
| 15:35 | 929.40 | 929.40 | 923.60 | 925.90 | 1,523.4K |
| 15:40 | 922.80 | 923.70 | 919.90 | 923.20 | 1,578.7K |
| 15:45 | 921.30 | 924.80 | 918.70 | 918.70 | 1,346.9K |
| 15:50 | 915.80 | 923.40 | 913.40 | 923.10 | 1,397.5K |
| 15:55 | 924.90 | 927.70 | 924.90 | 925.90 | 964.2K |
| 16:00 | 926.40 | 927.00 | 921.50 | 925.00 | 1,011.6K |
| 16:05 | 926.20 | 927.80 | 922.60 | 927.80 | 1,471.6K |
| 16:10 | 928.80 | 931.80 | 927.50 | 931.80 | 1,806.0K |
| 16:15 | 930.80 | 934.40 | 930.80 | 934.30 | 1,440.4K |
| 16:20 | 934.70 | 937.10 | 934.70 | 934.90 | 1,386.0K |
| 16:25 | 936.30 | 938.30 | 935.50 | 937.70 | 3,100.5K |
| 16:30 | 938.80 | 939.20 | 935.50 | 939.20 | 1,667.1K |
| 16:35 | 941.00 | 941.10 | 938.30 | 941.10 | 1,008.7K |
| 16:40 | 940.50 | 940.50 | 935.10 | 935.10 | 1,540.7K |
| 16:45 | 930.70 | 932.50 | 928.90 | 930.00 | 2,153.2K |
| 16:50 | 929.00 | 929.00 | 925.10 | 925.10 | 2,331.3K |
| 16:55 | 926.10 | 926.90 | 921.80 | 921.80 | 1,869.0K |
| 17:00 | 924.10 | 927.10 | 922.90 | 927.10 | 1,682.3K |
| 17:05 | 926.60 | 926.60 | 923.70 | 924.20 | 1,533.9K |
| 17:10 | 923.50 | 923.50 | 915.90 | 918.80 | 2,740.1K |
| 17:15 | 918.80 | 918.80 | 914.60 | 918.30 | 1,930.9K |
| 17:20 | 920.40 | 920.50 | 912.60 | 914.20 | 2,391.0K |
| 17:25 | 914.90 | 917.80 | 911.80 | 911.80 | 2,581.9K |
| 17:35 | 911.60 | 911.60 | 911.60 | 911.60 | 0.0K |