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 | 1,221.60 | 1,222.10 | 1,202.90 | 1,203.60 | 5,462.1K |
| 09:05 | 1,203.60 | 1,207.30 | 1,194.80 | 1,194.80 | 2,072.6K |
| 09:10 | 1,194.80 | 1,200.70 | 1,194.80 | 1,200.70 | 1,774.8K |
| 09:15 | 1,199.60 | 1,202.70 | 1,199.10 | 1,199.90 | 1,234.6K |
| 09:20 | 1,198.50 | 1,201.00 | 1,193.30 | 1,193.30 | 1,876.8K |
| 09:25 | 1,191.50 | 1,192.20 | 1,189.80 | 1,192.20 | 1,772.4K |
| 09:30 | 1,192.20 | 1,192.70 | 1,190.50 | 1,192.70 | 2,036.2K |
| 09:35 | 1,193.20 | 1,193.20 | 1,190.90 | 1,192.20 | 1,093.3K |
| 09:40 | 1,191.10 | 1,191.10 | 1,186.10 | 1,186.70 | 1,097.7K |
| 09:45 | 1,187.40 | 1,187.40 | 1,184.70 | 1,185.60 | 1,528.2K |
| 09:50 | 1,183.80 | 1,183.80 | 1,181.60 | 1,182.60 | 1,827.5K |
| 09:55 | 1,184.60 | 1,184.90 | 1,182.50 | 1,182.50 | 1,217.6K |
| 10:00 | 1,182.10 | 1,182.10 | 1,173.40 | 1,173.60 | 1,231.2K |
| 10:05 | 1,174.20 | 1,180.10 | 1,174.20 | 1,180.10 | 997.9K |
| 10:10 | 1,179.20 | 1,180.40 | 1,178.10 | 1,180.20 | 1,151.7K |
| 10:15 | 1,180.20 | 1,180.70 | 1,178.70 | 1,179.60 | 1,018.0K |
| 10:20 | 1,177.90 | 1,178.60 | 1,170.80 | 1,171.60 | 1,346.3K |
| 10:25 | 1,171.80 | 1,174.60 | 1,169.50 | 1,174.60 | 994.0K |
| 10:30 | 1,173.60 | 1,173.60 | 1,169.30 | 1,169.90 | 2,047.4K |
| 10:35 | 1,168.60 | 1,170.50 | 1,168.10 | 1,169.60 | 933.0K |
| 10:40 | 1,169.10 | 1,169.10 | 1,166.90 | 1,169.10 | 738.5K |
| 10:45 | 1,169.10 | 1,171.60 | 1,168.60 | 1,168.60 | 740.6K |
| 10:50 | 1,167.70 | 1,170.40 | 1,166.70 | 1,166.70 | 800.0K |
| 10:55 | 1,165.00 | 1,165.00 | 1,161.50 | 1,161.50 | 2,079.3K |
| 11:00 | 1,161.90 | 1,165.00 | 1,161.00 | 1,162.30 | 1,678.7K |
| 11:05 | 1,162.90 | 1,164.70 | 1,162.90 | 1,164.70 | 1,863.1K |
| 11:10 | 1,165.70 | 1,165.90 | 1,163.10 | 1,163.10 | 1,018.4K |
| 11:15 | 1,161.50 | 1,165.90 | 1,161.50 | 1,165.80 | 808.9K |
| 11:20 | 1,166.30 | 1,166.30 | 1,162.00 | 1,162.00 | 1,572.0K |
| 11:25 | 1,161.70 | 1,162.30 | 1,159.30 | 1,159.30 | 894.9K |
| 11:30 | 1,160.30 | 1,161.10 | 1,159.30 | 1,161.10 | 592.4K |
| 11:35 | 1,162.30 | 1,165.20 | 1,162.30 | 1,163.50 | 1,333.1K |
| 11:40 | 1,164.20 | 1,166.90 | 1,163.50 | 1,166.90 | 714.8K |
| 11:45 | 1,167.60 | 1,167.60 | 1,164.40 | 1,165.00 | 994.2K |
| 11:50 | 1,164.70 | 1,168.10 | 1,164.70 | 1,167.60 | 1,870.7K |
| 11:55 | 1,167.50 | 1,169.60 | 1,167.50 | 1,169.60 | 1,579.3K |
| 12:00 | 1,170.10 | 1,170.10 | 1,167.50 | 1,169.60 | 1,048.0K |
| 12:05 | 1,168.90 | 1,170.90 | 1,168.70 | 1,170.70 | 832.7K |
| 12:10 | 1,170.20 | 1,170.20 | 1,169.10 | 1,169.90 | 660.5K |
| 12:15 | 1,170.20 | 1,171.30 | 1,169.60 | 1,170.50 | 682.0K |
| 12:20 | 1,171.60 | 1,171.80 | 1,169.90 | 1,170.30 | 660.0K |
| 12:25 | 1,170.10 | 1,170.80 | 1,168.30 | 1,168.40 | 981.9K |
| 12:30 | 1,167.40 | 1,168.00 | 1,163.80 | 1,165.10 | 1,010.5K |
| 12:35 | 1,165.60 | 1,165.70 | 1,163.70 | 1,164.20 | 615.3K |
| 12:40 | 1,164.20 | 1,168.00 | 1,164.20 | 1,167.50 | 944.8K |
| 12:45 | 1,167.90 | 1,168.70 | 1,167.50 | 1,168.70 | 1,120.6K |
| 12:50 | 1,169.00 | 1,171.30 | 1,168.70 | 1,171.30 | 882.3K |
| 12:55 | 1,171.40 | 1,171.40 | 1,168.20 | 1,169.30 | 617.0K |
| 13:00 | 1,169.00 | 1,174.80 | 1,169.00 | 1,174.80 | 1,024.9K |
| 13:05 | 1,175.30 | 1,176.20 | 1,175.30 | 1,175.60 | 586.2K |
| 13:10 | 1,176.40 | 1,180.30 | 1,176.40 | 1,179.90 | 849.0K |
| 13:15 | 1,180.10 | 1,181.20 | 1,179.40 | 1,179.40 | 906.4K |
| 13:20 | 1,180.00 | 1,181.70 | 1,180.00 | 1,180.70 | 572.0K |
| 13:25 | 1,180.60 | 1,180.60 | 1,177.60 | 1,177.60 | 616.7K |
| 13:30 | 1,177.40 | 1,177.40 | 1,173.10 | 1,173.10 | 644.1K |
| 13:35 | 1,171.80 | 1,174.40 | 1,171.80 | 1,174.40 | 410.5K |
| 13:40 | 1,173.70 | 1,173.70 | 1,170.90 | 1,170.90 | 420.7K |
| 13:45 | 1,169.90 | 1,170.20 | 1,161.60 | 1,162.10 | 2,230.4K |
| 13:50 | 1,162.00 | 1,166.30 | 1,162.00 | 1,166.30 | 562.5K |
| 13:55 | 1,166.70 | 1,167.40 | 1,166.70 | 1,166.90 | 263.3K |
| 14:00 | 1,167.30 | 1,167.50 | 1,164.90 | 1,165.10 | 624.3K |
| 14:05 | 1,166.30 | 1,166.30 | 1,163.90 | 1,165.90 | 584.0K |
| 14:10 | 1,166.70 | 1,167.50 | 1,166.20 | 1,167.30 | 473.9K |
| 14:15 | 1,167.40 | 1,167.40 | 1,163.40 | 1,163.40 | 1,051.7K |
| 14:20 | 1,162.70 | 1,162.70 | 1,160.30 | 1,161.30 | 665.2K |
| 14:25 | 1,161.40 | 1,163.10 | 1,161.40 | 1,162.40 | 633.4K |
| 14:30 | 1,161.90 | 1,161.90 | 1,153.50 | 1,153.90 | 1,443.8K |
| 14:35 | 1,155.40 | 1,155.40 | 1,150.90 | 1,151.10 | 1,182.4K |
| 14:40 | 1,151.30 | 1,151.30 | 1,145.90 | 1,148.90 | 1,225.6K |
| 14:45 | 1,146.40 | 1,148.30 | 1,141.90 | 1,143.70 | 1,789.5K |
| 14:50 | 1,145.20 | 1,145.20 | 1,141.20 | 1,144.00 | 1,005.5K |
| 14:55 | 1,144.40 | 1,148.80 | 1,144.40 | 1,147.70 | 538.6K |
| 15:00 | 1,148.50 | 1,151.30 | 1,147.30 | 1,151.30 | 652.0K |
| 15:05 | 1,153.00 | 1,153.40 | 1,151.10 | 1,151.50 | 703.7K |
| 15:10 | 1,150.90 | 1,154.00 | 1,150.90 | 1,153.80 | 681.2K |
| 15:15 | 1,153.90 | 1,158.40 | 1,153.60 | 1,158.40 | 681.6K |
| 15:20 | 1,158.10 | 1,160.90 | 1,157.40 | 1,160.90 | 1,485.9K |
| 15:25 | 1,160.30 | 1,162.60 | 1,158.40 | 1,159.70 | 933.5K |
| 15:30 | 1,160.20 | 1,161.20 | 1,155.50 | 1,156.30 | 1,237.2K |
| 15:35 | 1,157.30 | 1,157.30 | 1,150.00 | 1,150.00 | 1,167.6K |
| 15:40 | 1,149.60 | 1,149.60 | 1,144.30 | 1,147.50 | 887.7K |
| 15:45 | 1,146.30 | 1,152.90 | 1,146.30 | 1,151.40 | 905.9K |
| 15:50 | 1,147.20 | 1,151.40 | 1,147.20 | 1,148.80 | 1,570.1K |
| 15:55 | 1,149.40 | 1,150.60 | 1,147.00 | 1,147.50 | 878.0K |
| 16:00 | 1,150.60 | 1,154.60 | 1,150.60 | 1,154.60 | 1,209.6K |
| 16:05 | 1,154.40 | 1,161.40 | 1,154.40 | 1,161.40 | 1,559.6K |
| 16:10 | 1,162.20 | 1,162.30 | 1,161.50 | 1,161.60 | 1,498.7K |
| 16:15 | 1,159.90 | 1,160.40 | 1,157.90 | 1,160.40 | 999.1K |
| 16:20 | 1,162.00 | 1,170.20 | 1,162.00 | 1,169.20 | 1,800.2K |
| 16:25 | 1,168.20 | 1,171.10 | 1,167.80 | 1,171.10 | 947.6K |
| 16:30 | 1,170.80 | 1,173.60 | 1,170.80 | 1,171.10 | 944.9K |
| 16:35 | 1,170.70 | 1,171.90 | 1,169.30 | 1,171.90 | 898.1K |
| 16:40 | 1,172.60 | 1,176.70 | 1,171.60 | 1,176.60 | 745.1K |
| 16:45 | 1,175.90 | 1,175.90 | 1,173.00 | 1,175.10 | 803.2K |
| 16:50 | 1,174.70 | 1,177.90 | 1,172.50 | 1,177.00 | 1,172.4K |
| 16:55 | 1,177.50 | 1,179.20 | 1,175.80 | 1,178.90 | 648.6K |
| 17:00 | 1,178.80 | 1,182.10 | 1,178.80 | 1,181.90 | 1,314.4K |
| 17:05 | 1,181.40 | 1,186.30 | 1,181.40 | 1,186.30 | 982.3K |
| 17:10 | 1,186.70 | 1,189.50 | 1,186.30 | 1,189.50 | 1,003.6K |
| 17:15 | 1,186.90 | 1,188.00 | 1,185.50 | 1,188.00 | 1,354.1K |
| 17:20 | 1,187.70 | 1,191.50 | 1,187.70 | 1,189.70 | 1,963.6K |
| 17:25 | 1,188.00 | 1,188.00 | 1,185.90 | 1,185.90 | 1,998.7K |
| 17:35 | 1,199.50 | 1,199.50 | 1,199.50 | 1,199.50 | 0.0K |