最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 789.00 | 793.00 | 781.00 | 781.00 | 290.5K |
| 09:05 | 781.00 | 781.00 | 767.00 | 772.00 | 335.8K |
| 09:10 | 772.00 | 772.00 | 757.00 | 757.00 | 321.8K |
| 09:15 | 758.00 | 762.00 | 752.00 | 755.00 | 268.8K |
| 09:20 | 754.00 | 756.00 | 744.00 | 744.00 | 317.7K |
| 09:25 | 743.00 | 751.00 | 740.00 | 747.00 | 426.6K |
| 09:30 | 750.00 | 752.00 | 748.00 | 752.00 | 115.4K |
| 09:35 | 752.00 | 753.00 | 744.00 | 746.00 | 175.7K |
| 09:40 | 746.00 | 746.00 | 743.00 | 743.00 | 71.7K |
| 09:45 | 744.00 | 745.00 | 739.00 | 741.00 | 156.8K |
| 09:50 | 741.00 | 741.00 | 739.00 | 740.00 | 130.0K |
| 09:55 | 741.00 | 741.00 | 736.00 | 736.00 | 217.1K |
| 10:00 | 735.00 | 736.00 | 734.00 | 735.00 | 210.2K |
| 10:05 | 735.00 | 735.00 | 730.00 | 730.00 | 124.0K |
| 10:10 | 730.00 | 732.00 | 728.00 | 729.00 | 172.8K |
| 10:15 | 729.00 | 729.00 | 725.00 | 725.00 | 135.5K |
| 10:20 | 725.00 | 727.00 | 724.00 | 726.00 | 68.3K |
| 10:25 | 726.00 | 733.00 | 725.00 | 730.00 | 199.3K |
| 10:30 | 730.00 | 732.00 | 728.00 | 729.00 | 35.8K |
| 10:35 | 729.00 | 731.00 | 729.00 | 731.00 | 41.4K |
| 10:40 | 731.00 | 731.00 | 729.00 | 729.00 | 78.2K |
| 10:45 | 729.00 | 730.00 | 727.00 | 728.00 | 47.0K |
| 10:50 | 729.00 | 729.00 | 726.00 | 727.00 | 48.7K |
| 10:55 | 727.00 | 727.00 | 725.00 | 726.00 | 75.3K |
| 11:00 | 726.00 | 727.00 | 724.00 | 727.00 | 138.0K |
| 11:05 | 726.00 | 727.00 | 726.00 | 727.00 | 35.6K |
| 11:10 | 727.00 | 728.00 | 727.00 | 728.00 | 61.9K |
| 11:15 | 727.00 | 728.00 | 727.00 | 727.00 | 11.1K |
| 11:20 | 726.00 | 729.00 | 726.00 | 729.00 | 40.8K |
| 11:25 | 729.00 | 729.00 | 728.00 | 728.00 | 5.4K |
| 11:30 | 728.00 | 735.00 | 728.00 | 733.00 | 112.1K |
| 11:35 | 733.00 | 736.00 | 732.00 | 735.00 | 36.7K |
| 11:40 | 735.00 | 739.00 | 734.00 | 738.00 | 44.4K |
| 11:45 | 737.00 | 737.00 | 734.00 | 734.00 | 92.4K |
| 11:50 | 734.00 | 735.00 | 734.00 | 734.00 | 60.4K |
| 11:55 | 735.00 | 737.00 | 735.00 | 737.00 | 67.8K |
| 12:00 | 738.00 | 739.00 | 735.00 | 736.00 | 19.4K |
| 12:05 | 736.00 | 737.00 | 736.00 | 736.00 | 5.5K |
| 12:10 | 736.00 | 736.00 | 734.00 | 734.00 | 56.5K |
| 12:15 | 734.00 | 735.00 | 734.00 | 735.00 | 40.2K |
| 12:20 | 735.00 | 737.00 | 734.00 | 736.00 | 37.1K |
| 12:25 | 735.00 | 740.00 | 735.00 | 739.00 | 23.8K |
| 12:30 | 739.00 | 740.00 | 738.00 | 738.00 | 50.2K |
| 12:35 | 739.00 | 740.00 | 738.00 | 740.00 | 50.7K |
| 12:40 | 740.00 | 741.00 | 738.00 | 739.00 | 44.2K |
| 12:45 | 740.00 | 740.00 | 738.00 | 738.00 | 43.5K |
| 12:50 | 738.00 | 738.00 | 737.00 | 737.00 | 73.7K |
| 12:55 | 737.00 | 738.00 | 736.00 | 737.00 | 42.2K |
| 13:00 | 737.00 | 737.00 | 735.00 | 735.00 | 39.5K |
| 13:05 | 735.00 | 735.00 | 734.00 | 734.00 | 31.3K |
| 13:10 | 734.00 | 736.00 | 733.00 | 735.00 | 24.7K |
| 13:15 | 736.00 | 740.00 | 736.00 | 738.00 | 47.9K |
| 13:20 | 739.00 | 740.00 | 738.00 | 738.00 | 5.5K |
| 13:25 | 736.00 | 736.00 | 734.00 | 734.00 | 39.6K |
| 13:30 | 733.00 | 735.00 | 731.00 | 732.00 | 13.9K |
| 13:35 | 732.00 | 732.00 | 731.00 | 732.00 | 0.6K |
| 13:40 | 732.00 | 733.00 | 732.00 | 732.00 | 57.6K |
| 13:45 | 732.00 | 733.00 | 732.00 | 732.00 | 7.4K |
| 13:50 | 732.00 | 732.00 | 730.00 | 730.00 | 40.2K |
| 13:55 | 731.00 | 734.00 | 728.00 | 732.00 | 164.7K |
| 14:00 | 732.00 | 733.00 | 732.00 | 732.00 | 13.0K |
| 14:05 | 732.00 | 733.00 | 732.00 | 732.00 | 24.1K |
| 14:10 | 733.00 | 733.00 | 732.00 | 732.00 | 3.3K |
| 14:15 | 732.00 | 733.00 | 731.00 | 732.00 | 18.2K |
| 14:20 | 732.00 | 733.00 | 732.00 | 732.00 | 16.1K |
| 14:25 | 732.00 | 733.00 | 732.00 | 733.00 | 6.4K |
| 14:30 | 732.00 | 733.00 | 731.00 | 731.00 | 28.5K |
| 14:35 | 731.00 | 732.00 | 731.00 | 732.00 | 75.2K |
| 14:40 | 732.00 | 732.00 | 731.00 | 732.00 | 99.4K |
| 14:45 | 732.00 | 732.00 | 730.00 | 731.00 | 13.6K |
| 14:50 | 731.00 | 732.00 | 731.00 | 731.00 | 26.6K |
| 14:55 | 731.00 | 731.00 | 730.00 | 731.00 | 26.3K |
| 15:00 | 730.00 | 730.00 | 726.00 | 727.00 | 45.1K |
| 15:05 | 727.00 | 727.00 | 724.00 | 725.00 | 172.5K |
| 15:10 | 724.00 | 729.00 | 724.00 | 727.00 | 252.1K |
| 15:15 | 728.00 | 728.00 | 724.00 | 726.00 | 181.1K |
| 15:25 | 727.00 | 727.00 | 727.00 | 727.00 | 37.4K |