1,414.00
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 | 1,447.00 | 1,447.00 | 1,435.00 | 1,444.00 | 35.6K |
| 09:05 | 1,444.00 | 1,444.00 | 1,436.00 | 1,443.00 | 28.9K |
| 09:10 | 1,443.00 | 1,443.00 | 1,432.00 | 1,432.00 | 28.8K |
| 09:15 | 1,432.00 | 1,442.00 | 1,430.00 | 1,442.00 | 52.8K |
| 09:20 | 1,442.00 | 1,442.00 | 1,433.00 | 1,436.00 | 4.2K |
| 09:25 | 1,445.00 | 1,445.00 | 1,436.00 | 1,438.00 | 13.9K |
| 09:30 | 1,442.00 | 1,443.00 | 1,432.00 | 1,442.00 | 19.3K |
| 09:35 | 1,437.00 | 1,442.00 | 1,437.00 | 1,441.00 | 4.2K |
| 09:40 | 1,441.00 | 1,447.00 | 1,441.00 | 1,444.00 | 18.3K |
| 09:45 | 1,447.00 | 1,450.00 | 1,434.00 | 1,440.00 | 31.9K |
| 09:50 | 1,447.00 | 1,449.00 | 1,441.00 | 1,442.00 | 2.5K |
| 09:55 | 1,441.00 | 1,445.00 | 1,441.00 | 1,442.00 | 3.2K |
| 10:00 | 1,442.00 | 1,444.00 | 1,439.00 | 1,444.00 | 4.3K |
| 10:05 | 1,444.00 | 1,445.00 | 1,437.00 | 1,437.00 | 8.8K |
| 10:10 | 1,438.00 | 1,443.00 | 1,436.00 | 1,442.00 | 1.9K |
| 10:15 | 1,440.00 | 1,440.00 | 1,436.00 | 1,436.00 | 2.5K |
| 10:20 | 1,437.00 | 1,437.00 | 1,434.00 | 1,434.00 | 11.0K |
| 10:25 | 1,434.00 | 1,435.00 | 1,434.00 | 1,435.00 | 2.6K |
| 10:30 | 1,434.00 | 1,437.00 | 1,434.00 | 1,437.00 | 12.9K |
| 10:35 | 1,437.00 | 1,437.00 | 1,435.00 | 1,435.00 | 4.8K |
| 10:40 | 1,435.00 | 1,435.00 | 1,432.00 | 1,432.00 | 15.6K |
| 10:45 | 1,433.00 | 1,435.00 | 1,431.00 | 1,432.00 | 9.9K |
| 10:50 | 1,432.00 | 1,432.00 | 1,422.00 | 1,425.00 | 151.3K |
| 10:55 | 1,425.00 | 1,430.00 | 1,425.00 | 1,425.00 | 5.2K |
| 11:00 | 1,425.00 | 1,428.00 | 1,420.00 | 1,421.00 | 18.1K |
| 11:05 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 13.5K |
| 11:10 | 1,425.00 | 1,425.00 | 1,422.00 | 1,424.00 | 2.7K |
| 11:15 | 1,424.00 | 1,427.00 | 1,421.00 | 1,427.00 | 20.1K |
| 11:20 | 1,427.00 | 1,429.00 | 1,427.00 | 1,428.00 | 6.6K |
| 11:25 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 0.0K |
| 11:30 | 1,427.00 | 1,429.00 | 1,424.00 | 1,429.00 | 2.5K |
| 11:35 | 1,424.00 | 1,429.00 | 1,424.00 | 1,429.00 | 2.1K |
| 11:40 | 1,429.00 | 1,431.00 | 1,428.00 | 1,430.00 | 9.6K |
| 11:45 | 1,430.00 | 1,432.00 | 1,430.00 | 1,432.00 | 0.4K |
| 11:50 | 1,430.00 | 1,430.00 | 1,429.00 | 1,429.00 | 3.9K |
| 11:55 | 1,429.00 | 1,429.00 | 1,424.00 | 1,428.00 | 11.4K |
| 12:00 | 1,428.00 | 1,428.00 | 1,425.00 | 1,425.00 | 4.7K |
| 12:05 | 1,427.00 | 1,430.00 | 1,425.00 | 1,430.00 | 8.3K |
| 12:10 | 1,430.00 | 1,430.00 | 1,424.00 | 1,428.00 | 2.3K |
| 12:15 | 1,428.00 | 1,428.00 | 1,427.00 | 1,428.00 | 2.0K |
| 12:20 | 1,428.00 | 1,428.00 | 1,427.00 | 1,427.00 | 0.8K |
| 12:25 | 1,427.00 | 1,428.00 | 1,426.00 | 1,427.00 | 4.5K |
| 12:30 | 1,428.00 | 1,428.00 | 1,427.00 | 1,428.00 | 5.1K |
| 12:35 | 1,426.00 | 1,432.00 | 1,426.00 | 1,432.00 | 10.3K |
| 12:40 | 1,432.00 | 1,432.00 | 1,431.00 | 1,431.00 | 2.2K |
| 12:45 | 1,431.00 | 1,431.00 | 1,428.00 | 1,431.00 | 1.9K |
| 12:50 | 1,431.00 | 1,433.00 | 1,430.00 | 1,433.00 | 4.6K |
| 12:55 | 1,433.00 | 1,440.00 | 1,433.00 | 1,440.00 | 7.9K |
| 13:00 | 1,440.00 | 1,443.00 | 1,440.00 | 1,443.00 | 3.7K |
| 13:05 | 1,443.00 | 1,444.00 | 1,430.00 | 1,444.00 | 8.8K |
| 13:10 | 1,444.00 | 1,446.00 | 1,440.00 | 1,446.00 | 3.0K |
| 13:15 | 1,446.00 | 1,446.00 | 1,440.00 | 1,445.00 | 2.1K |
| 13:20 | 1,445.00 | 1,447.00 | 1,443.00 | 1,443.00 | 4.5K |
| 13:25 | 1,443.00 | 1,446.00 | 1,443.00 | 1,446.00 | 4.5K |
| 13:30 | 1,444.00 | 1,445.00 | 1,444.00 | 1,444.00 | 1.1K |
| 13:35 | 1,443.00 | 1,448.00 | 1,441.00 | 1,448.00 | 12.3K |
| 13:40 | 1,453.00 | 1,453.00 | 1,446.00 | 1,447.00 | 32.1K |
| 13:45 | 1,450.00 | 1,450.00 | 1,447.00 | 1,448.00 | 7.4K |
| 13:50 | 1,446.00 | 1,450.00 | 1,446.00 | 1,446.00 | 37.8K |
| 13:55 | 1,446.00 | 1,450.00 | 1,446.00 | 1,450.00 | 2.7K |
| 14:00 | 1,450.00 | 1,452.00 | 1,450.00 | 1,452.00 | 15.9K |
| 14:05 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 0.9K |
| 14:10 | 1,451.00 | 1,452.00 | 1,450.00 | 1,452.00 | 2.6K |
| 14:15 | 1,452.00 | 1,452.00 | 1,450.00 | 1,450.00 | 2.6K |
| 14:20 | 1,450.00 | 1,453.00 | 1,449.00 | 1,453.00 | 44.4K |
| 14:25 | 1,453.00 | 1,455.00 | 1,452.00 | 1,454.00 | 12.5K |
| 14:30 | 1,455.00 | 1,455.00 | 1,451.00 | 1,455.00 | 20.8K |
| 14:35 | 1,456.00 | 1,457.00 | 1,455.00 | 1,455.00 | 8.0K |
| 14:40 | 1,456.00 | 1,456.00 | 1,455.00 | 1,455.00 | 12.6K |
| 14:45 | 1,454.00 | 1,454.00 | 1,452.00 | 1,453.00 | 10.6K |
| 14:50 | 1,452.00 | 1,453.00 | 1,452.00 | 1,452.00 | 2.6K |
| 14:55 | 1,452.00 | 1,453.00 | 1,452.00 | 1,452.00 | 6.1K |
| 15:00 | 1,450.00 | 1,450.00 | 1,448.00 | 1,449.00 | 19.9K |
| 15:05 | 1,449.00 | 1,449.00 | 1,448.00 | 1,449.00 | 4.1K |
| 15:10 | 1,449.00 | 1,449.00 | 1,446.00 | 1,448.00 | 12.0K |
| 15:15 | 1,448.00 | 1,451.00 | 1,446.00 | 1,451.00 | 18.5K |
| 15:25 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 12.4K |