290.20
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:15 | 279.70 | 289.50 | 279.70 | 287.20 | 0.1K |
| 09:20 | 287.10 | 306.80 | 287.10 | 306.45 | 4.3K |
| 09:25 | 305.00 | 322.10 | 305.00 | 320.85 | 39.0K |
| 09:30 | 319.75 | 332.15 | 318.70 | 326.30 | 70.7K |
| 09:35 | 326.30 | 327.35 | 321.95 | 323.80 | 10.5K |
| 09:40 | 323.80 | 327.20 | 322.75 | 324.00 | 6.0K |
| 09:45 | 322.60 | 323.85 | 321.65 | 322.40 | 9.4K |
| 09:50 | 324.00 | 326.95 | 322.95 | 325.35 | 9.1K |
| 09:55 | 323.00 | 323.80 | 319.00 | 319.00 | 7.9K |
| 10:00 | 318.80 | 321.05 | 317.55 | 319.35 | 7.8K |
| 10:05 | 318.95 | 319.95 | 318.30 | 319.25 | 2.4K |
| 10:10 | 319.55 | 323.75 | 319.55 | 321.20 | 1.6K |
| 10:15 | 322.30 | 324.20 | 322.30 | 322.95 | 2.0K |
| 10:20 | 322.15 | 322.15 | 316.95 | 318.55 | 4.3K |
| 10:25 | 319.80 | 319.85 | 316.35 | 316.75 | 5.6K |
| 10:30 | 316.80 | 319.10 | 316.80 | 319.10 | 1.7K |
| 10:35 | 318.20 | 318.20 | 316.90 | 317.80 | 0.2K |
| 10:40 | 316.20 | 316.80 | 316.10 | 316.30 | 0.3K |
| 10:45 | 316.30 | 317.05 | 313.80 | 315.00 | 1.7K |
| 10:50 | 314.80 | 314.80 | 313.20 | 313.20 | 0.8K |
| 10:55 | 314.20 | 315.05 | 313.00 | 313.00 | 1.3K |
| 11:00 | 312.50 | 314.20 | 312.25 | 313.40 | 0.4K |
| 11:05 | 314.05 | 314.20 | 313.90 | 313.90 | 0.1K |
| 11:10 | 314.00 | 314.20 | 313.25 | 313.25 | 0.6K |
| 11:15 | 313.55 | 315.05 | 313.55 | 314.65 | 1.3K |
| 11:20 | 314.65 | 314.80 | 314.05 | 314.80 | 0.0K |
| 11:25 | 314.05 | 314.05 | 313.45 | 313.45 | 0.1K |
| 11:30 | 312.75 | 312.75 | 310.45 | 312.10 | 1.5K |
| 11:35 | 311.05 | 312.05 | 311.00 | 311.40 | 0.4K |
| 11:40 | 311.15 | 311.25 | 311.15 | 311.25 | 0.1K |
| 11:45 | 310.80 | 311.70 | 308.90 | 308.90 | 0.4K |
| 11:50 | 308.80 | 309.25 | 308.30 | 308.45 | 0.3K |
| 11:55 | 308.20 | 308.20 | 304.00 | 305.00 | 6.1K |
| 12:00 | 305.80 | 305.80 | 303.60 | 305.00 | 1.6K |
| 12:05 | 304.95 | 306.20 | 303.85 | 305.55 | 1.9K |
| 12:10 | 305.00 | 305.00 | 303.90 | 304.45 | 0.3K |
| 12:15 | 304.70 | 305.20 | 304.70 | 305.20 | 0.5K |
| 12:20 | 304.45 | 307.00 | 304.45 | 306.35 | 0.6K |
| 12:25 | 305.80 | 305.80 | 305.80 | 305.80 | 0.0K |
| 12:30 | 307.10 | 307.10 | 305.50 | 305.50 | 0.8K |
| 12:35 | 304.40 | 304.95 | 303.30 | 303.30 | 0.7K |
| 12:40 | 304.00 | 304.00 | 301.10 | 301.10 | 2.0K |
| 12:45 | 301.00 | 302.25 | 300.75 | 301.95 | 0.2K |
| 12:50 | 302.75 | 303.20 | 302.25 | 303.20 | 0.4K |
| 12:55 | 303.00 | 304.30 | 303.00 | 303.50 | 1.1K |
| 13:00 | 303.05 | 303.55 | 302.95 | 302.95 | 0.1K |
| 13:05 | 302.20 | 302.50 | 302.20 | 302.30 | 1.1K |
| 13:10 | 300.95 | 301.25 | 300.85 | 301.25 | 0.2K |
| 13:15 | 301.50 | 302.95 | 301.50 | 302.95 | 0.0K |
| 13:20 | 302.00 | 302.25 | 301.30 | 302.25 | 0.2K |
| 13:25 | 302.80 | 305.00 | 302.80 | 305.00 | 0.3K |
| 13:30 | 305.00 | 305.00 | 303.35 | 305.00 | 1.5K |
| 13:35 | 304.45 | 304.45 | 304.45 | 304.45 | 0.0K |
| 13:45 | 304.90 | 306.65 | 304.75 | 306.30 | 0.7K |
| 13:50 | 306.50 | 309.10 | 306.40 | 308.10 | 1.9K |
| 13:55 | 308.15 | 308.90 | 307.50 | 307.90 | 3.6K |
| 14:00 | 307.75 | 307.75 | 303.25 | 304.65 | 3.0K |
| 14:05 | 304.65 | 305.20 | 302.25 | 304.05 | 1.4K |
| 14:15 | 303.70 | 304.05 | 303.55 | 303.55 | 0.3K |
| 14:20 | 303.10 | 303.10 | 302.00 | 302.35 | 0.4K |
| 14:25 | 302.35 | 302.75 | 302.35 | 302.40 | 0.1K |
| 14:30 | 302.50 | 303.70 | 302.50 | 303.70 | 0.4K |
| 14:35 | 305.95 | 308.00 | 305.05 | 308.00 | 1.1K |
| 14:40 | 308.50 | 312.00 | 308.50 | 312.00 | 3.5K |
| 14:45 | 312.00 | 314.20 | 311.85 | 314.20 | 2.6K |
| 14:50 | 313.35 | 313.65 | 305.00 | 305.95 | 10.3K |
| 14:55 | 307.90 | 307.90 | 305.30 | 305.85 | 0.6K |
| 15:00 | 305.80 | 307.85 | 305.75 | 307.05 | 0.3K |
| 15:05 | 307.80 | 309.25 | 307.80 | 308.75 | 1.9K |
| 15:10 | 308.75 | 308.95 | 308.15 | 308.15 | 1.2K |
| 15:15 | 308.85 | 310.25 | 308.15 | 309.00 | 0.7K |
| 15:20 | 308.50 | 309.70 | 308.40 | 309.00 | 2.4K |
| 15:25 | 309.00 | 310.30 | 308.85 | 308.85 | 2.1K |