1,765.30
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 1,546.00 | 1,553.00 | 1,546.00 | 1,551.20 | 4,843.0K |
| 09:05 | 1,551.50 | 1,558.10 | 1,551.50 | 1,558.10 | 2,927.8K |
| 09:10 | 1,557.80 | 1,560.30 | 1,557.00 | 1,557.00 | 859.6K |
| 09:15 | 1,557.20 | 1,561.40 | 1,557.10 | 1,557.10 | 697.0K |
| 09:20 | 1,557.30 | 1,558.20 | 1,554.30 | 1,558.20 | 828.3K |
| 09:25 | 1,558.90 | 1,558.90 | 1,556.60 | 1,557.10 | 513.7K |
| 09:30 | 1,556.90 | 1,556.90 | 1,551.70 | 1,553.00 | 824.2K |
| 09:35 | 1,553.40 | 1,554.30 | 1,549.30 | 1,549.30 | 1,097.6K |
| 09:40 | 1,550.60 | 1,551.60 | 1,550.10 | 1,550.40 | 817.6K |
| 09:45 | 1,550.30 | 1,552.70 | 1,548.80 | 1,551.90 | 498.0K |
| 09:50 | 1,551.70 | 1,556.60 | 1,551.70 | 1,556.60 | 498.7K |
| 09:55 | 1,558.30 | 1,559.80 | 1,558.30 | 1,559.50 | 603.5K |
| 10:00 | 1,558.60 | 1,571.30 | 1,558.60 | 1,570.20 | 2,699.2K |
| 10:05 | 1,569.90 | 1,570.30 | 1,568.00 | 1,568.00 | 656.4K |
| 10:10 | 1,567.60 | 1,568.00 | 1,564.60 | 1,564.60 | 471.1K |
| 10:15 | 1,565.00 | 1,565.00 | 1,561.10 | 1,561.10 | 685.7K |
| 10:20 | 1,562.80 | 1,562.80 | 1,559.50 | 1,559.70 | 548.3K |
| 10:25 | 1,559.90 | 1,563.60 | 1,559.90 | 1,562.70 | 640.4K |
| 10:30 | 1,563.30 | 1,566.10 | 1,563.00 | 1,563.00 | 1,267.7K |
| 10:35 | 1,562.30 | 1,562.70 | 1,561.00 | 1,561.00 | 962.0K |
| 10:40 | 1,561.60 | 1,561.60 | 1,557.70 | 1,559.20 | 899.5K |
| 10:45 | 1,560.40 | 1,561.10 | 1,556.80 | 1,558.30 | 553.1K |
| 10:50 | 1,558.90 | 1,561.30 | 1,558.60 | 1,558.90 | 854.8K |
| 10:55 | 1,558.50 | 1,560.90 | 1,558.50 | 1,559.10 | 931.4K |
| 11:00 | 1,558.30 | 1,558.60 | 1,556.20 | 1,556.20 | 530.3K |
| 11:05 | 1,556.20 | 1,559.60 | 1,554.40 | 1,559.60 | 636.4K |
| 11:10 | 1,560.40 | 1,566.00 | 1,560.40 | 1,566.00 | 1,318.2K |
| 11:15 | 1,567.00 | 1,567.00 | 1,562.50 | 1,562.50 | 472.0K |
| 11:20 | 1,562.40 | 1,565.10 | 1,562.20 | 1,565.00 | 472.1K |
| 11:25 | 1,565.30 | 1,567.30 | 1,564.70 | 1,564.70 | 541.1K |
| 11:30 | 1,566.00 | 1,571.30 | 1,566.00 | 1,570.10 | 733.5K |
| 11:35 | 1,568.70 | 1,568.90 | 1,564.00 | 1,564.00 | 552.6K |
| 11:40 | 1,562.50 | 1,562.50 | 1,556.30 | 1,558.10 | 678.1K |
| 11:45 | 1,558.70 | 1,560.50 | 1,557.90 | 1,557.90 | 678.5K |
| 11:50 | 1,558.20 | 1,559.80 | 1,557.10 | 1,559.10 | 439.8K |
| 11:55 | 1,559.10 | 1,559.90 | 1,558.50 | 1,559.00 | 357.9K |
| 12:00 | 1,559.20 | 1,559.50 | 1,558.40 | 1,559.50 | 511.2K |
| 12:05 | 1,559.70 | 1,561.70 | 1,559.30 | 1,559.40 | 329.2K |
| 12:10 | 1,556.30 | 1,556.60 | 1,554.80 | 1,555.80 | 376.5K |
| 12:15 | 1,555.30 | 1,556.60 | 1,554.60 | 1,556.50 | 527.5K |
| 12:20 | 1,556.40 | 1,558.10 | 1,554.50 | 1,554.50 | 266.3K |
| 12:25 | 1,554.30 | 1,555.50 | 1,553.20 | 1,555.00 | 290.6K |
| 12:30 | 1,553.80 | 1,553.80 | 1,549.60 | 1,550.60 | 479.8K |
| 12:35 | 1,550.90 | 1,551.00 | 1,548.70 | 1,550.30 | 537.1K |
| 12:40 | 1,550.60 | 1,553.10 | 1,550.60 | 1,553.10 | 265.1K |
| 12:45 | 1,554.00 | 1,554.20 | 1,553.30 | 1,553.50 | 652.6K |
| 12:50 | 1,554.10 | 1,554.20 | 1,550.70 | 1,550.70 | 332.5K |
| 12:55 | 1,551.00 | 1,551.50 | 1,548.50 | 1,548.50 | 595.8K |
| 13:00 | 1,548.70 | 1,551.80 | 1,548.70 | 1,551.30 | 495.4K |
| 13:05 | 1,551.70 | 1,551.90 | 1,548.80 | 1,550.20 | 309.4K |
| 13:10 | 1,549.90 | 1,551.20 | 1,549.50 | 1,551.10 | 463.5K |
| 13:15 | 1,551.50 | 1,552.00 | 1,550.30 | 1,551.80 | 683.2K |
| 13:20 | 1,552.40 | 1,556.70 | 1,551.70 | 1,556.20 | 620.6K |
| 13:25 | 1,555.50 | 1,556.40 | 1,555.10 | 1,555.80 | 444.9K |
| 13:30 | 1,556.20 | 1,557.10 | 1,555.50 | 1,555.70 | 564.5K |
| 13:35 | 1,554.90 | 1,556.90 | 1,554.90 | 1,556.90 | 284.7K |
| 13:40 | 1,556.80 | 1,560.20 | 1,556.80 | 1,560.20 | 329.4K |
| 13:45 | 1,560.10 | 1,560.10 | 1,558.60 | 1,559.60 | 207.4K |
| 13:50 | 1,559.60 | 1,559.60 | 1,556.90 | 1,557.10 | 304.1K |
| 13:55 | 1,557.30 | 1,557.40 | 1,556.10 | 1,556.70 | 241.1K |
| 14:00 | 1,557.30 | 1,558.30 | 1,556.20 | 1,558.30 | 438.6K |
| 14:05 | 1,559.50 | 1,564.10 | 1,559.50 | 1,564.10 | 992.5K |
| 14:10 | 1,563.60 | 1,566.80 | 1,563.50 | 1,566.70 | 972.7K |
| 14:15 | 1,566.50 | 1,566.50 | 1,564.20 | 1,565.00 | 515.2K |
| 14:20 | 1,564.10 | 1,564.10 | 1,557.20 | 1,557.20 | 825.9K |
| 14:25 | 1,557.60 | 1,558.50 | 1,556.90 | 1,558.50 | 425.1K |
| 14:30 | 1,558.00 | 1,561.30 | 1,558.00 | 1,561.30 | 280.0K |
| 14:35 | 1,560.50 | 1,563.10 | 1,560.50 | 1,562.50 | 445.4K |
| 14:40 | 1,562.20 | 1,563.50 | 1,562.20 | 1,563.10 | 338.1K |
| 14:45 | 1,562.60 | 1,562.60 | 1,560.60 | 1,560.60 | 440.4K |
| 14:50 | 1,560.90 | 1,563.70 | 1,560.70 | 1,562.70 | 415.3K |
| 14:55 | 1,562.90 | 1,564.60 | 1,562.90 | 1,564.60 | 245.9K |
| 15:00 | 1,564.90 | 1,565.00 | 1,563.60 | 1,564.00 | 425.0K |
| 15:05 | 1,563.40 | 1,563.90 | 1,562.70 | 1,563.70 | 451.3K |
| 15:10 | 1,563.70 | 1,566.20 | 1,563.70 | 1,565.90 | 395.6K |
| 15:15 | 1,566.00 | 1,566.10 | 1,564.50 | 1,565.20 | 1,199.8K |
| 15:20 | 1,565.00 | 1,565.00 | 1,562.50 | 1,563.80 | 428.0K |
| 15:25 | 1,563.60 | 1,566.00 | 1,563.60 | 1,566.00 | 332.9K |
| 15:30 | 1,564.60 | 1,569.00 | 1,564.60 | 1,568.00 | 913.2K |
| 15:35 | 1,569.50 | 1,571.20 | 1,569.50 | 1,571.20 | 479.4K |
| 15:40 | 1,571.50 | 1,571.80 | 1,567.60 | 1,569.30 | 871.6K |
| 15:45 | 1,568.80 | 1,568.80 | 1,567.40 | 1,567.80 | 382.2K |
| 15:50 | 1,567.50 | 1,567.50 | 1,565.60 | 1,565.60 | 422.5K |
| 15:55 | 1,566.00 | 1,567.20 | 1,566.00 | 1,566.50 | 398.8K |
| 16:00 | 1,566.80 | 1,566.80 | 1,563.10 | 1,563.60 | 395.7K |
| 16:05 | 1,563.20 | 1,564.00 | 1,560.30 | 1,560.70 | 565.5K |
| 16:10 | 1,560.80 | 1,561.80 | 1,559.40 | 1,561.80 | 574.8K |
| 16:15 | 1,562.00 | 1,562.00 | 1,559.30 | 1,560.10 | 457.0K |
| 16:20 | 1,561.70 | 1,565.30 | 1,561.70 | 1,564.60 | 430.8K |
| 16:25 | 1,564.50 | 1,566.70 | 1,564.00 | 1,566.70 | 479.2K |
| 16:30 | 1,567.10 | 1,572.50 | 1,567.10 | 1,572.50 | 625.5K |
| 16:35 | 1,573.20 | 1,575.20 | 1,572.20 | 1,575.20 | 758.0K |
| 16:40 | 1,575.20 | 1,576.40 | 1,573.00 | 1,576.40 | 404.3K |
| 16:45 | 1,576.90 | 1,576.90 | 1,573.50 | 1,574.70 | 583.5K |
| 16:50 | 1,574.70 | 1,575.30 | 1,573.30 | 1,574.80 | 709.8K |
| 16:55 | 1,574.70 | 1,575.10 | 1,572.70 | 1,573.80 | 557.4K |
| 17:00 | 1,575.10 | 1,575.10 | 1,568.80 | 1,572.10 | 1,267.3K |
| 17:05 | 1,572.60 | 1,576.80 | 1,572.60 | 1,576.80 | 1,325.4K |
| 17:10 | 1,577.20 | 1,577.20 | 1,573.80 | 1,574.10 | 928.0K |
| 17:15 | 1,574.50 | 1,575.90 | 1,574.30 | 1,574.60 | 1,015.3K |
| 17:20 | 1,574.40 | 1,575.50 | 1,574.10 | 1,575.50 | 998.9K |
| 17:25 | 1,575.70 | 1,575.70 | 1,573.80 | 1,573.80 | 1,524.1K |
| 17:35 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.0K |