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 | 1,723.20 | 1,728.90 | 1,715.00 | 1,726.90 | 4,804.5K |
| 09:05 | 1,725.80 | 1,729.00 | 1,715.10 | 1,715.60 | 2,583.5K |
| 09:10 | 1,712.90 | 1,718.50 | 1,709.80 | 1,718.50 | 1,358.8K |
| 09:15 | 1,721.70 | 1,724.70 | 1,719.80 | 1,724.40 | 1,185.0K |
| 09:20 | 1,722.70 | 1,724.10 | 1,718.00 | 1,718.00 | 1,183.2K |
| 09:25 | 1,716.50 | 1,725.00 | 1,714.30 | 1,725.00 | 1,133.3K |
| 09:30 | 1,724.60 | 1,731.70 | 1,723.90 | 1,731.70 | 793.6K |
| 09:35 | 1,733.80 | 1,735.10 | 1,727.30 | 1,733.00 | 1,046.4K |
| 09:40 | 1,734.00 | 1,734.50 | 1,732.10 | 1,733.20 | 764.0K |
| 09:45 | 1,731.30 | 1,731.30 | 1,724.20 | 1,724.20 | 842.9K |
| 09:50 | 1,721.00 | 1,726.60 | 1,721.00 | 1,721.30 | 727.5K |
| 09:55 | 1,721.20 | 1,722.30 | 1,719.00 | 1,721.60 | 573.3K |
| 10:00 | 1,718.80 | 1,720.60 | 1,717.20 | 1,717.20 | 712.8K |
| 10:05 | 1,718.50 | 1,722.10 | 1,718.20 | 1,722.10 | 548.1K |
| 10:10 | 1,719.50 | 1,721.50 | 1,716.70 | 1,717.80 | 930.0K |
| 10:15 | 1,715.90 | 1,717.60 | 1,713.50 | 1,714.50 | 673.1K |
| 10:20 | 1,711.50 | 1,711.50 | 1,706.10 | 1,710.30 | 1,176.7K |
| 10:25 | 1,711.80 | 1,717.10 | 1,711.80 | 1,716.00 | 625.2K |
| 10:30 | 1,716.70 | 1,723.10 | 1,716.60 | 1,723.10 | 619.9K |
| 10:35 | 1,723.20 | 1,723.20 | 1,720.60 | 1,721.70 | 315.5K |
| 10:40 | 1,720.90 | 1,721.70 | 1,718.60 | 1,720.40 | 359.0K |
| 10:45 | 1,720.20 | 1,723.90 | 1,719.90 | 1,722.40 | 493.6K |
| 10:50 | 1,723.40 | 1,725.20 | 1,721.30 | 1,725.20 | 474.8K |
| 10:55 | 1,724.80 | 1,724.80 | 1,722.60 | 1,722.60 | 405.0K |
| 11:00 | 1,723.20 | 1,725.00 | 1,722.10 | 1,724.60 | 278.0K |
| 11:05 | 1,723.90 | 1,726.40 | 1,723.10 | 1,724.60 | 396.2K |
| 11:10 | 1,724.30 | 1,724.90 | 1,722.90 | 1,724.80 | 258.1K |
| 11:15 | 1,725.20 | 1,725.20 | 1,720.50 | 1,720.50 | 359.5K |
| 11:20 | 1,720.70 | 1,721.50 | 1,718.60 | 1,718.60 | 218.4K |
| 11:25 | 1,718.40 | 1,720.70 | 1,718.40 | 1,720.00 | 496.1K |
| 11:30 | 1,719.90 | 1,721.20 | 1,719.90 | 1,719.90 | 253.3K |
| 11:35 | 1,719.20 | 1,720.10 | 1,717.80 | 1,717.80 | 397.2K |
| 11:40 | 1,718.10 | 1,718.10 | 1,711.90 | 1,713.60 | 345.7K |
| 11:45 | 1,714.30 | 1,719.60 | 1,714.30 | 1,719.60 | 466.8K |
| 11:50 | 1,720.30 | 1,721.30 | 1,720.10 | 1,721.30 | 605.1K |
| 11:55 | 1,720.90 | 1,721.70 | 1,720.00 | 1,720.00 | 542.1K |
| 12:00 | 1,719.70 | 1,719.70 | 1,716.20 | 1,716.20 | 350.8K |
| 12:05 | 1,717.50 | 1,719.00 | 1,717.50 | 1,719.00 | 347.3K |
| 12:10 | 1,718.60 | 1,720.60 | 1,718.10 | 1,720.40 | 457.6K |
| 12:15 | 1,721.10 | 1,722.40 | 1,720.20 | 1,722.40 | 241.0K |
| 12:20 | 1,722.30 | 1,723.50 | 1,722.30 | 1,723.00 | 276.3K |
| 12:25 | 1,723.10 | 1,723.50 | 1,721.00 | 1,721.00 | 467.8K |
| 12:30 | 1,719.90 | 1,720.40 | 1,719.10 | 1,719.10 | 372.0K |
| 12:35 | 1,718.50 | 1,718.50 | 1,717.30 | 1,717.40 | 235.7K |
| 12:40 | 1,718.40 | 1,719.10 | 1,716.70 | 1,716.70 | 316.4K |
| 12:45 | 1,716.90 | 1,717.80 | 1,716.70 | 1,717.40 | 366.9K |
| 12:50 | 1,717.80 | 1,719.00 | 1,717.80 | 1,718.70 | 211.6K |
| 12:55 | 1,718.20 | 1,719.30 | 1,717.60 | 1,719.30 | 304.1K |
| 13:00 | 1,719.80 | 1,719.80 | 1,717.50 | 1,719.30 | 310.7K |
| 13:05 | 1,719.00 | 1,719.50 | 1,717.70 | 1,719.50 | 293.6K |
| 13:10 | 1,719.90 | 1,720.80 | 1,718.70 | 1,720.50 | 259.1K |
| 13:15 | 1,719.80 | 1,719.80 | 1,717.90 | 1,719.60 | 202.6K |
| 13:20 | 1,720.00 | 1,723.50 | 1,720.00 | 1,723.50 | 285.9K |
| 13:25 | 1,723.70 | 1,725.10 | 1,723.60 | 1,724.70 | 212.4K |
| 13:30 | 1,724.90 | 1,724.90 | 1,722.30 | 1,722.70 | 235.4K |
| 13:35 | 1,722.80 | 1,723.30 | 1,721.80 | 1,722.80 | 294.6K |
| 13:40 | 1,722.90 | 1,724.30 | 1,722.90 | 1,724.30 | 129.9K |
| 13:45 | 1,725.20 | 1,725.80 | 1,723.40 | 1,723.60 | 118.7K |
| 13:50 | 1,724.30 | 1,724.70 | 1,721.30 | 1,721.30 | 209.3K |
| 13:55 | 1,721.30 | 1,723.10 | 1,720.20 | 1,722.00 | 153.5K |
| 14:00 | 1,722.40 | 1,722.60 | 1,722.10 | 1,722.20 | 213.0K |
| 14:05 | 1,722.60 | 1,723.40 | 1,722.20 | 1,722.40 | 171.3K |
| 14:10 | 1,721.50 | 1,722.50 | 1,721.30 | 1,721.90 | 125.8K |
| 14:15 | 1,722.00 | 1,723.70 | 1,722.00 | 1,722.10 | 173.7K |
| 14:20 | 1,722.70 | 1,723.90 | 1,722.70 | 1,723.50 | 226.2K |
| 14:25 | 1,724.20 | 1,726.40 | 1,724.20 | 1,726.40 | 216.0K |
| 14:30 | 1,726.40 | 1,728.20 | 1,726.40 | 1,728.20 | 267.0K |
| 14:35 | 1,728.90 | 1,730.90 | 1,728.40 | 1,730.90 | 446.6K |
| 14:40 | 1,732.40 | 1,733.80 | 1,731.60 | 1,733.80 | 380.9K |
| 14:45 | 1,733.70 | 1,733.90 | 1,729.60 | 1,730.30 | 141.5K |
| 14:50 | 1,730.00 | 1,730.00 | 1,726.30 | 1,726.30 | 183.6K |
| 14:55 | 1,727.20 | 1,727.20 | 1,726.20 | 1,727.20 | 208.2K |
| 15:00 | 1,727.20 | 1,730.10 | 1,727.20 | 1,729.50 | 232.0K |
| 15:05 | 1,729.30 | 1,729.30 | 1,726.20 | 1,728.00 | 210.9K |
| 15:10 | 1,727.80 | 1,731.10 | 1,727.80 | 1,731.10 | 354.1K |
| 15:15 | 1,731.70 | 1,735.70 | 1,731.70 | 1,735.70 | 299.0K |
| 15:20 | 1,736.00 | 1,736.00 | 1,733.30 | 1,733.30 | 238.5K |
| 15:25 | 1,735.40 | 1,736.50 | 1,733.30 | 1,734.30 | 505.7K |
| 15:30 | 1,732.90 | 1,734.20 | 1,731.10 | 1,731.10 | 511.1K |
| 15:35 | 1,731.10 | 1,731.10 | 1,727.40 | 1,727.50 | 848.3K |
| 15:40 | 1,727.70 | 1,727.70 | 1,726.50 | 1,727.40 | 263.3K |
| 15:45 | 1,727.00 | 1,727.20 | 1,723.90 | 1,723.90 | 353.9K |
| 15:50 | 1,724.10 | 1,726.10 | 1,724.10 | 1,725.80 | 547.2K |
| 15:55 | 1,725.50 | 1,727.50 | 1,724.90 | 1,727.50 | 172.6K |
| 16:00 | 1,729.50 | 1,733.70 | 1,728.70 | 1,733.00 | 449.9K |
| 16:05 | 1,733.90 | 1,735.80 | 1,733.70 | 1,734.70 | 616.7K |
| 16:10 | 1,731.80 | 1,732.00 | 1,729.00 | 1,729.50 | 304.1K |
| 16:15 | 1,729.60 | 1,732.40 | 1,728.80 | 1,732.30 | 428.1K |
| 16:20 | 1,733.10 | 1,735.20 | 1,733.00 | 1,734.20 | 520.7K |
| 16:25 | 1,733.90 | 1,734.00 | 1,731.00 | 1,731.00 | 358.5K |
| 16:30 | 1,730.90 | 1,730.90 | 1,727.90 | 1,729.30 | 330.4K |
| 16:35 | 1,729.60 | 1,731.70 | 1,728.70 | 1,728.70 | 270.5K |
| 16:40 | 1,729.00 | 1,729.90 | 1,728.90 | 1,729.10 | 202.1K |
| 16:45 | 1,729.60 | 1,729.60 | 1,726.70 | 1,727.00 | 440.1K |
| 16:50 | 1,725.80 | 1,726.40 | 1,725.00 | 1,725.30 | 331.6K |
| 16:55 | 1,724.70 | 1,725.30 | 1,722.40 | 1,723.30 | 485.2K |
| 17:00 | 1,720.80 | 1,721.90 | 1,719.00 | 1,719.30 | 846.8K |
| 17:05 | 1,718.60 | 1,720.30 | 1,718.50 | 1,718.90 | 862.0K |
| 17:10 | 1,719.10 | 1,720.70 | 1,718.80 | 1,720.70 | 668.4K |
| 17:15 | 1,720.30 | 1,721.80 | 1,718.70 | 1,721.80 | 655.2K |
| 17:20 | 1,720.80 | 1,720.80 | 1,718.00 | 1,718.00 | 607.8K |
| 17:25 | 1,718.00 | 1,718.10 | 1,714.00 | 1,714.10 | 1,739.0K |
| 17:35 | 1,713.10 | 1,713.10 | 1,713.10 | 1,713.10 | 0.0K |