最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:25 | 346.00 | 350.00 | 346.00 | 350.00 | 928.1K |
| 09:30 | 350.00 | 354.00 | 350.00 | 352.00 | 265.1K |
| 09:35 | 352.00 | 355.00 | 349.00 | 350.00 | 364.1K |
| 09:40 | 350.00 | 354.00 | 349.00 | 351.00 | 355.8K |
| 09:45 | 350.00 | 352.00 | 348.00 | 352.00 | 218.7K |
| 09:50 | 353.00 | 353.00 | 349.00 | 350.00 | 207.4K |
| 09:55 | 351.00 | 352.00 | 349.00 | 349.00 | 364.6K |
| 10:00 | 349.00 | 350.00 | 346.00 | 350.00 | 499.2K |
| 10:05 | 350.00 | 351.00 | 350.00 | 351.00 | 16.7K |
| 10:10 | 350.00 | 353.00 | 350.00 | 353.00 | 264.5K |
| 10:15 | 352.00 | 354.00 | 351.00 | 352.00 | 526.4K |
| 10:20 | 352.00 | 353.00 | 351.00 | 352.00 | 281.3K |
| 10:25 | 352.00 | 356.00 | 352.00 | 355.00 | 286.0K |
| 10:30 | 355.00 | 357.00 | 354.00 | 357.00 | 240.3K |
| 10:35 | 356.00 | 356.00 | 353.00 | 355.00 | 216.2K |
| 10:40 | 355.00 | 355.00 | 354.00 | 354.00 | 82.6K |
| 10:45 | 354.00 | 354.00 | 353.00 | 353.00 | 142.4K |
| 10:50 | 353.00 | 353.00 | 351.00 | 351.00 | 136.7K |
| 10:55 | 351.00 | 352.00 | 350.00 | 351.00 | 144.5K |
| 11:00 | 351.00 | 351.00 | 348.00 | 350.00 | 194.1K |
| 11:05 | 350.00 | 352.00 | 350.00 | 352.00 | 62.6K |
| 11:10 | 351.00 | 351.00 | 350.00 | 350.00 | 38.0K |
| 11:15 | 350.00 | 350.00 | 349.00 | 350.00 | 81.5K |
| 11:20 | 349.00 | 350.00 | 348.00 | 349.00 | 30.3K |
| 11:25 | 349.00 | 350.00 | 349.00 | 350.00 | 163.3K |
| 11:30 | 349.00 | 349.00 | 349.00 | 349.00 | 7.0K |
| 12:30 | 353.00 | 354.00 | 351.00 | 354.00 | 183.6K |
| 12:35 | 353.00 | 354.00 | 351.00 | 351.00 | 99.9K |
| 12:40 | 351.00 | 352.00 | 350.00 | 351.00 | 182.6K |
| 12:45 | 351.00 | 352.00 | 350.00 | 352.00 | 88.0K |
| 12:50 | 351.00 | 351.00 | 349.00 | 349.00 | 150.9K |
| 12:55 | 350.00 | 350.00 | 348.00 | 349.00 | 52.9K |
| 13:00 | 349.00 | 349.00 | 348.00 | 349.00 | 420.1K |
| 13:05 | 349.00 | 350.00 | 349.00 | 349.00 | 28.8K |
| 13:10 | 350.00 | 350.00 | 350.00 | 350.00 | 214.0K |
| 13:15 | 350.00 | 351.00 | 350.00 | 351.00 | 164.5K |
| 13:20 | 351.00 | 351.00 | 349.00 | 349.00 | 273.9K |
| 13:25 | 350.00 | 351.00 | 349.00 | 350.00 | 40.0K |
| 13:30 | 350.00 | 351.00 | 350.00 | 351.00 | 236.4K |
| 13:35 | 351.00 | 351.00 | 350.00 | 350.00 | 143.2K |
| 13:40 | 350.00 | 350.00 | 349.00 | 350.00 | 53.4K |
| 13:45 | 350.00 | 350.00 | 348.00 | 349.00 | 236.7K |
| 13:50 | 348.00 | 348.00 | 347.00 | 347.00 | 30.9K |
| 13:55 | 348.00 | 349.00 | 348.00 | 349.00 | 32.9K |
| 14:00 | 348.00 | 350.00 | 348.00 | 348.00 | 188.8K |
| 14:05 | 348.00 | 350.00 | 348.00 | 350.00 | 126.0K |
| 14:10 | 349.00 | 349.00 | 347.00 | 348.00 | 36.8K |
| 14:15 | 349.00 | 350.00 | 349.00 | 349.00 | 156.2K |
| 14:20 | 349.00 | 351.00 | 349.00 | 351.00 | 131.2K |
| 14:25 | 350.00 | 351.00 | 350.00 | 350.00 | 117.3K |
| 14:30 | 350.00 | 352.00 | 350.00 | 352.00 | 109.0K |
| 14:35 | 352.00 | 352.00 | 351.00 | 351.00 | 6.2K |
| 14:40 | 350.00 | 350.00 | 348.00 | 349.00 | 208.3K |
| 14:45 | 349.00 | 350.00 | 348.00 | 350.00 | 49.9K |
| 14:50 | 349.00 | 350.00 | 348.00 | 348.00 | 167.1K |
| 14:55 | 348.00 | 348.00 | 347.00 | 347.00 | 190.8K |
| 15:00 | 347.00 | 348.00 | 346.00 | 347.00 | 206.7K |
| 15:05 | 347.00 | 347.00 | 345.00 | 346.00 | 180.5K |
| 15:10 | 345.00 | 345.00 | 343.00 | 344.00 | 168.0K |
| 15:15 | 344.00 | 344.00 | 342.00 | 343.00 | 228.4K |
| 15:20 | 344.00 | 344.00 | 343.00 | 343.00 | 172.3K |
| 15:30 | 344.00 | 344.00 | 344.00 | 344.00 | 46.9K |