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 | 1,169.50 | 1,181.80 | 1,169.50 | 1,181.50 | 4,477.2K |
| 09:05 | 1,179.60 | 1,186.40 | 1,179.60 | 1,186.40 | 1,425.4K |
| 09:10 | 1,185.50 | 1,185.50 | 1,180.00 | 1,180.00 | 1,234.5K |
| 09:15 | 1,180.90 | 1,185.90 | 1,180.70 | 1,185.30 | 863.2K |
| 09:20 | 1,183.90 | 1,189.00 | 1,183.90 | 1,187.50 | 1,090.6K |
| 09:25 | 1,187.20 | 1,187.70 | 1,182.10 | 1,183.00 | 1,086.9K |
| 09:30 | 1,182.30 | 1,183.90 | 1,177.50 | 1,177.50 | 1,128.5K |
| 09:35 | 1,175.70 | 1,178.10 | 1,175.70 | 1,178.10 | 676.0K |
| 09:40 | 1,177.20 | 1,177.20 | 1,175.20 | 1,175.40 | 784.5K |
| 09:45 | 1,173.80 | 1,174.80 | 1,172.80 | 1,174.30 | 918.2K |
| 09:50 | 1,174.60 | 1,174.60 | 1,166.50 | 1,166.50 | 595.5K |
| 09:55 | 1,165.40 | 1,165.60 | 1,165.20 | 1,165.60 | 711.2K |
| 10:00 | 1,169.30 | 1,170.20 | 1,168.60 | 1,168.60 | 781.3K |
| 10:05 | 1,168.40 | 1,168.40 | 1,163.60 | 1,164.00 | 525.9K |
| 10:10 | 1,163.50 | 1,165.90 | 1,163.50 | 1,165.30 | 437.0K |
| 10:15 | 1,160.90 | 1,164.00 | 1,160.80 | 1,161.10 | 800.2K |
| 10:20 | 1,160.60 | 1,162.90 | 1,160.00 | 1,162.60 | 538.0K |
| 10:25 | 1,162.30 | 1,162.30 | 1,155.70 | 1,156.10 | 874.7K |
| 10:30 | 1,155.80 | 1,157.30 | 1,155.20 | 1,157.30 | 548.8K |
| 10:35 | 1,156.70 | 1,157.30 | 1,155.60 | 1,157.30 | 1,050.1K |
| 10:40 | 1,155.20 | 1,156.20 | 1,154.50 | 1,156.20 | 826.2K |
| 10:45 | 1,156.60 | 1,159.60 | 1,156.00 | 1,159.60 | 577.5K |
| 10:50 | 1,160.10 | 1,161.30 | 1,159.50 | 1,160.60 | 523.0K |
| 10:55 | 1,160.80 | 1,162.80 | 1,160.80 | 1,162.10 | 409.3K |
| 11:00 | 1,161.90 | 1,162.40 | 1,161.30 | 1,162.20 | 349.1K |
| 11:05 | 1,162.40 | 1,162.40 | 1,160.40 | 1,160.90 | 301.4K |
| 11:10 | 1,160.80 | 1,163.90 | 1,160.80 | 1,163.90 | 457.2K |
| 11:15 | 1,163.30 | 1,163.30 | 1,161.40 | 1,163.10 | 360.4K |
| 11:20 | 1,163.40 | 1,164.80 | 1,162.80 | 1,164.50 | 477.5K |
| 11:25 | 1,164.60 | 1,166.20 | 1,164.60 | 1,166.20 | 378.2K |
| 11:30 | 1,166.50 | 1,167.80 | 1,166.30 | 1,166.80 | 333.1K |
| 11:35 | 1,167.00 | 1,169.00 | 1,167.00 | 1,169.00 | 491.7K |
| 11:40 | 1,169.50 | 1,171.80 | 1,169.50 | 1,171.50 | 472.6K |
| 11:45 | 1,171.40 | 1,173.40 | 1,171.10 | 1,173.30 | 441.9K |
| 11:50 | 1,173.00 | 1,173.00 | 1,167.90 | 1,168.20 | 441.3K |
| 11:55 | 1,168.30 | 1,169.50 | 1,168.00 | 1,168.80 | 422.0K |
| 12:00 | 1,170.00 | 1,171.70 | 1,169.70 | 1,171.70 | 454.8K |
| 12:05 | 1,172.50 | 1,174.50 | 1,172.40 | 1,174.00 | 553.8K |
| 12:10 | 1,173.60 | 1,174.80 | 1,173.20 | 1,174.30 | 253.9K |
| 12:15 | 1,174.30 | 1,175.70 | 1,174.00 | 1,175.20 | 373.8K |
| 12:20 | 1,174.50 | 1,175.50 | 1,174.50 | 1,174.60 | 415.2K |
| 12:25 | 1,174.60 | 1,174.70 | 1,173.70 | 1,173.70 | 252.6K |
| 12:30 | 1,174.30 | 1,174.80 | 1,173.60 | 1,173.70 | 368.9K |
| 12:35 | 1,172.30 | 1,172.30 | 1,169.90 | 1,170.70 | 345.4K |
| 12:40 | 1,171.10 | 1,173.00 | 1,171.10 | 1,173.00 | 317.6K |
| 12:45 | 1,172.60 | 1,173.10 | 1,171.40 | 1,173.10 | 601.1K |
| 12:50 | 1,172.90 | 1,175.00 | 1,171.80 | 1,174.40 | 259.4K |
| 12:55 | 1,174.80 | 1,176.10 | 1,174.30 | 1,176.10 | 257.3K |
| 13:00 | 1,176.80 | 1,176.80 | 1,174.00 | 1,174.00 | 824.7K |
| 13:05 | 1,173.80 | 1,174.10 | 1,173.40 | 1,173.80 | 497.4K |
| 13:10 | 1,173.90 | 1,175.30 | 1,173.20 | 1,173.60 | 325.5K |
| 13:15 | 1,173.10 | 1,174.60 | 1,172.70 | 1,172.80 | 360.8K |
| 13:20 | 1,172.40 | 1,172.90 | 1,171.70 | 1,172.50 | 457.6K |
| 13:25 | 1,172.00 | 1,172.70 | 1,171.70 | 1,171.70 | 407.4K |
| 13:30 | 1,171.00 | 1,171.00 | 1,169.40 | 1,169.40 | 396.8K |
| 13:35 | 1,169.40 | 1,174.40 | 1,168.40 | 1,171.40 | 1,349.7K |
| 13:40 | 1,169.70 | 1,170.00 | 1,167.30 | 1,168.00 | 602.7K |
| 13:45 | 1,168.10 | 1,170.20 | 1,168.10 | 1,170.20 | 453.8K |
| 13:50 | 1,170.10 | 1,172.50 | 1,170.10 | 1,172.40 | 499.9K |
| 13:55 | 1,172.60 | 1,172.80 | 1,171.90 | 1,172.20 | 376.9K |
| 14:00 | 1,172.10 | 1,172.70 | 1,171.30 | 1,171.30 | 194.8K |
| 14:05 | 1,171.30 | 1,171.30 | 1,168.50 | 1,168.80 | 438.6K |
| 14:10 | 1,168.80 | 1,169.00 | 1,167.30 | 1,167.50 | 353.0K |
| 14:15 | 1,167.60 | 1,168.20 | 1,167.60 | 1,168.00 | 119.9K |
| 14:20 | 1,168.40 | 1,168.40 | 1,165.80 | 1,165.80 | 447.8K |
| 14:25 | 1,166.10 | 1,166.10 | 1,165.40 | 1,165.50 | 285.9K |
| 14:30 | 1,164.60 | 1,165.40 | 1,164.20 | 1,165.10 | 390.3K |
| 14:35 | 1,165.30 | 1,169.20 | 1,165.30 | 1,169.10 | 283.5K |
| 14:40 | 1,169.00 | 1,169.00 | 1,168.10 | 1,168.10 | 429.7K |
| 14:45 | 1,166.80 | 1,167.50 | 1,165.10 | 1,167.50 | 856.5K |
| 14:50 | 1,167.90 | 1,167.90 | 1,164.30 | 1,164.30 | 554.8K |
| 14:55 | 1,164.50 | 1,164.50 | 1,162.50 | 1,163.10 | 337.2K |
| 15:00 | 1,162.40 | 1,162.70 | 1,159.80 | 1,159.90 | 510.2K |
| 15:05 | 1,159.50 | 1,160.40 | 1,159.40 | 1,159.70 | 337.6K |
| 15:10 | 1,159.90 | 1,160.60 | 1,158.90 | 1,158.90 | 522.4K |
| 15:15 | 1,160.10 | 1,161.00 | 1,159.70 | 1,161.00 | 527.7K |
| 15:20 | 1,161.70 | 1,162.10 | 1,161.00 | 1,161.40 | 475.2K |
| 15:25 | 1,161.60 | 1,161.60 | 1,158.70 | 1,159.90 | 638.3K |
| 15:30 | 1,159.40 | 1,159.40 | 1,155.50 | 1,155.50 | 787.1K |
| 15:35 | 1,154.70 | 1,156.20 | 1,154.70 | 1,156.20 | 528.0K |
| 15:40 | 1,157.00 | 1,159.20 | 1,157.00 | 1,159.10 | 484.9K |
| 15:45 | 1,158.80 | 1,160.50 | 1,158.80 | 1,159.70 | 340.4K |
| 15:50 | 1,157.20 | 1,159.90 | 1,157.20 | 1,159.90 | 587.3K |
| 15:55 | 1,159.50 | 1,161.40 | 1,159.20 | 1,159.60 | 490.0K |
| 16:00 | 1,158.10 | 1,158.10 | 1,156.00 | 1,158.00 | 852.1K |
| 16:05 | 1,159.20 | 1,159.30 | 1,158.10 | 1,158.20 | 479.4K |
| 16:10 | 1,157.90 | 1,157.90 | 1,154.80 | 1,154.80 | 523.1K |
| 16:15 | 1,154.70 | 1,157.30 | 1,154.10 | 1,157.00 | 550.6K |
| 16:20 | 1,157.60 | 1,158.00 | 1,157.10 | 1,157.10 | 544.8K |
| 16:25 | 1,157.20 | 1,158.90 | 1,156.70 | 1,158.10 | 500.0K |
| 16:30 | 1,158.50 | 1,161.50 | 1,158.50 | 1,161.50 | 638.7K |
| 16:35 | 1,161.80 | 1,162.70 | 1,161.30 | 1,162.70 | 708.2K |
| 16:40 | 1,163.10 | 1,164.40 | 1,161.90 | 1,162.00 | 683.8K |
| 16:45 | 1,161.80 | 1,163.30 | 1,161.80 | 1,162.40 | 615.8K |
| 16:50 | 1,162.40 | 1,162.90 | 1,161.80 | 1,162.90 | 937.4K |
| 16:55 | 1,162.50 | 1,162.90 | 1,162.10 | 1,162.20 | 590.2K |
| 17:00 | 1,163.30 | 1,163.30 | 1,162.00 | 1,162.80 | 713.5K |
| 17:05 | 1,162.00 | 1,164.70 | 1,161.70 | 1,164.40 | 738.5K |
| 17:10 | 1,164.60 | 1,167.30 | 1,164.60 | 1,167.00 | 727.4K |
| 17:15 | 1,168.00 | 1,169.10 | 1,167.30 | 1,168.30 | 1,076.5K |
| 17:20 | 1,167.30 | 1,169.60 | 1,167.30 | 1,169.10 | 875.0K |
| 17:25 | 1,169.00 | 1,170.30 | 1,168.70 | 1,170.30 | 1,194.1K |
| 17:35 | 1,172.60 | 1,172.60 | 1,172.60 | 1,172.60 | 0.0K |