555.00
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 314.00 | 326.00 | 312.00 | 324.00 | 57,491.7K |
| 09:05 | 324.00 | 326.00 | 320.00 | 324.00 | 15,090.3K |
| 09:10 | 324.00 | 326.00 | 322.00 | 324.00 | 16,517.6K |
| 09:15 | 324.00 | 324.00 | 322.00 | 324.00 | 12,013.7K |
| 09:20 | 324.00 | 330.00 | 324.00 | 330.00 | 22,618.9K |
| 09:25 | 330.00 | 334.00 | 326.00 | 330.00 | 36,233.3K |
| 09:30 | 330.00 | 332.00 | 326.00 | 328.00 | 20,551.7K |
| 09:35 | 328.00 | 330.00 | 326.00 | 326.00 | 6,144.1K |
| 09:40 | 328.00 | 328.00 | 322.00 | 326.00 | 10,650.3K |
| 09:45 | 326.00 | 326.00 | 322.00 | 326.00 | 3,042.6K |
| 09:50 | 326.00 | 326.00 | 322.00 | 322.00 | 7,383.3K |
| 09:55 | 322.00 | 324.00 | 320.00 | 324.00 | 8,277.5K |
| 10:00 | 324.00 | 324.00 | 322.00 | 324.00 | 4,364.4K |
| 10:05 | 324.00 | 324.00 | 322.00 | 324.00 | 8,315.3K |
| 10:10 | 324.00 | 324.00 | 322.00 | 324.00 | 2,051.0K |
| 10:15 | 324.00 | 326.00 | 322.00 | 324.00 | 4,598.0K |
| 10:20 | 324.00 | 326.00 | 322.00 | 324.00 | 9,402.6K |
| 10:25 | 324.00 | 326.00 | 324.00 | 326.00 | 6,522.2K |
| 10:30 | 326.00 | 328.00 | 324.00 | 326.00 | 3,763.2K |
| 10:35 | 326.00 | 326.00 | 326.00 | 326.00 | 3,237.2K |
| 10:40 | 326.00 | 326.00 | 324.00 | 326.00 | 2,303.5K |
| 10:45 | 326.00 | 326.00 | 324.00 | 326.00 | 2,032.8K |
| 10:50 | 326.00 | 328.00 | 324.00 | 326.00 | 2,298.8K |
| 10:55 | 326.00 | 326.00 | 322.00 | 326.00 | 3,125.6K |
| 11:00 | 326.00 | 326.00 | 322.00 | 324.00 | 2,213.7K |
| 11:05 | 324.00 | 324.00 | 322.00 | 324.00 | 2,392.9K |
| 11:10 | 324.00 | 324.00 | 320.00 | 322.00 | 7,668.9K |
| 11:15 | 322.00 | 322.00 | 320.00 | 320.00 | 1,804.1K |
| 11:20 | 322.00 | 322.00 | 318.00 | 320.00 | 9,404.1K |
| 11:25 | 320.00 | 322.00 | 316.00 | 320.00 | 8,126.0K |
| 11:30 | 320.00 | 324.00 | 318.00 | 324.00 | 12,163.4K |
| 11:35 | 320.00 | 322.00 | 318.00 | 320.00 | 1,319.2K |
| 11:40 | 320.00 | 320.00 | 316.00 | 318.00 | 3,715.6K |
| 11:45 | 318.00 | 318.00 | 312.00 | 314.00 | 11,641.2K |
| 11:50 | 314.00 | 318.00 | 314.00 | 316.00 | 3,643.3K |
| 11:55 | 316.00 | 318.00 | 314.00 | 316.00 | 4,073.1K |
| 13:30 | 316.00 | 316.00 | 312.00 | 316.00 | 2,863.2K |
| 13:35 | 316.00 | 316.00 | 310.00 | 314.00 | 7,779.4K |
| 13:40 | 314.00 | 316.00 | 312.00 | 316.00 | 2,934.7K |
| 13:45 | 316.00 | 316.00 | 314.00 | 316.00 | 1,382.6K |
| 13:50 | 316.00 | 316.00 | 312.00 | 316.00 | 1,832.8K |
| 13:55 | 316.00 | 316.00 | 314.00 | 316.00 | 893.6K |
| 14:00 | 316.00 | 318.00 | 314.00 | 316.00 | 2,142.6K |
| 14:05 | 318.00 | 318.00 | 316.00 | 318.00 | 4,533.1K |
| 14:10 | 314.00 | 318.00 | 314.00 | 318.00 | 4,716.3K |
| 14:15 | 318.00 | 318.00 | 314.00 | 316.00 | 1,631.8K |
| 14:20 | 318.00 | 318.00 | 316.00 | 318.00 | 1,256.8K |
| 14:25 | 318.00 | 318.00 | 316.00 | 318.00 | 804.9K |
| 14:30 | 316.00 | 318.00 | 316.00 | 318.00 | 996.4K |
| 14:35 | 316.00 | 318.00 | 316.00 | 318.00 | 962.5K |
| 14:40 | 318.00 | 318.00 | 316.00 | 318.00 | 1,012.9K |
| 14:45 | 318.00 | 318.00 | 314.00 | 316.00 | 3,167.9K |
| 14:50 | 316.00 | 316.00 | 314.00 | 314.00 | 1,299.8K |
| 14:55 | 316.00 | 316.00 | 314.00 | 316.00 | 1,007.7K |
| 15:00 | 316.00 | 316.00 | 314.00 | 316.00 | 1,399.4K |
| 15:05 | 314.00 | 316.00 | 314.00 | 316.00 | 1,128.8K |
| 15:10 | 316.00 | 318.00 | 316.00 | 316.00 | 3,178.7K |
| 15:15 | 318.00 | 320.00 | 318.00 | 320.00 | 5,432.6K |
| 15:20 | 320.00 | 322.00 | 318.00 | 318.00 | 8,537.0K |
| 15:25 | 318.00 | 320.00 | 316.00 | 318.00 | 3,250.9K |
| 15:30 | 318.00 | 320.00 | 316.00 | 320.00 | 1,652.7K |
| 15:35 | 320.00 | 320.00 | 318.00 | 318.00 | 2,571.9K |
| 15:40 | 318.00 | 318.00 | 312.00 | 316.00 | 6,423.7K |
| 15:45 | 314.00 | 318.00 | 314.00 | 318.00 | 5,547.7K |
| 16:00 | 316.00 | 316.00 | 316.00 | 316.00 | 4,456.7K |
| 16:05 | 316.00 | 316.00 | 316.00 | 316.00 | 1,099.2K |
| 16:10 | 316.00 | 316.00 | 316.00 | 316.00 | 1,164.4K |
| 16:35 | 316.00 | 316.00 | 316.00 | 316.00 | 0.0K |