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 | 727.00 | 742.00 | 726.00 | 736.00 | 265.7K |
| 09:05 | 735.00 | 742.00 | 735.00 | 738.00 | 139.6K |
| 09:10 | 738.00 | 745.00 | 737.00 | 744.00 | 286.6K |
| 09:15 | 744.00 | 750.00 | 743.00 | 745.00 | 322.1K |
| 09:20 | 745.00 | 745.00 | 739.00 | 741.00 | 136.4K |
| 09:25 | 741.00 | 744.00 | 741.00 | 744.00 | 90.7K |
| 09:30 | 743.00 | 750.00 | 743.00 | 748.00 | 93.7K |
| 09:35 | 748.00 | 750.00 | 746.00 | 746.00 | 87.9K |
| 09:40 | 745.00 | 747.00 | 741.00 | 742.00 | 151.8K |
| 09:45 | 742.00 | 745.00 | 742.00 | 745.00 | 71.4K |
| 09:50 | 743.00 | 744.00 | 742.00 | 742.00 | 115.0K |
| 09:55 | 741.00 | 743.00 | 740.00 | 743.00 | 101.7K |
| 10:00 | 742.00 | 742.00 | 737.00 | 740.00 | 125.6K |
| 10:05 | 743.00 | 746.00 | 743.00 | 746.00 | 51.9K |
| 10:10 | 746.00 | 746.00 | 745.00 | 746.00 | 47.0K |
| 10:15 | 745.00 | 746.00 | 744.00 | 745.00 | 18.2K |
| 10:20 | 743.00 | 743.00 | 737.00 | 737.00 | 163.1K |
| 10:25 | 738.00 | 738.00 | 737.00 | 737.00 | 37.8K |
| 10:30 | 739.00 | 739.00 | 737.00 | 738.00 | 39.3K |
| 10:35 | 738.00 | 741.00 | 738.00 | 741.00 | 54.4K |
| 10:40 | 741.00 | 744.00 | 741.00 | 742.00 | 111.1K |
| 10:45 | 743.00 | 744.00 | 742.00 | 743.00 | 58.7K |
| 10:50 | 743.00 | 743.00 | 738.00 | 738.00 | 118.9K |
| 10:55 | 738.00 | 739.00 | 736.00 | 736.00 | 27.9K |
| 11:00 | 735.00 | 736.00 | 733.00 | 736.00 | 127.0K |
| 11:05 | 736.00 | 737.00 | 735.00 | 736.00 | 107.1K |
| 11:10 | 736.00 | 738.00 | 735.00 | 735.00 | 10.8K |
| 11:15 | 736.00 | 736.00 | 734.00 | 735.00 | 12.1K |
| 11:20 | 734.00 | 734.00 | 732.00 | 732.00 | 49.6K |
| 11:25 | 732.00 | 735.00 | 732.00 | 733.00 | 21.1K |
| 11:30 | 733.00 | 735.00 | 733.00 | 735.00 | 43.8K |
| 11:35 | 734.00 | 735.00 | 733.00 | 734.00 | 45.6K |
| 11:40 | 732.00 | 734.00 | 732.00 | 732.00 | 56.4K |
| 11:45 | 733.00 | 733.00 | 730.00 | 732.00 | 42.2K |
| 11:50 | 732.00 | 732.00 | 731.00 | 731.00 | 36.4K |
| 11:55 | 730.00 | 731.00 | 729.00 | 729.00 | 35.9K |
| 12:00 | 729.00 | 729.00 | 728.00 | 729.00 | 36.0K |
| 12:05 | 729.00 | 729.00 | 728.00 | 729.00 | 42.2K |
| 12:10 | 729.00 | 729.00 | 728.00 | 729.00 | 9.0K |
| 12:15 | 729.00 | 729.00 | 727.00 | 727.00 | 22.6K |
| 12:20 | 728.00 | 728.00 | 727.00 | 727.00 | 12.0K |
| 12:25 | 728.00 | 728.00 | 726.00 | 727.00 | 18.3K |
| 12:30 | 727.00 | 727.00 | 725.00 | 725.00 | 37.3K |
| 12:35 | 725.00 | 725.00 | 723.00 | 724.00 | 43.0K |
| 12:40 | 724.00 | 724.00 | 721.00 | 723.00 | 73.9K |
| 12:45 | 723.00 | 726.00 | 723.00 | 726.00 | 65.0K |
| 12:50 | 726.00 | 726.00 | 725.00 | 726.00 | 11.0K |
| 12:55 | 726.00 | 726.00 | 724.00 | 726.00 | 182.3K |
| 13:00 | 727.00 | 728.00 | 726.00 | 727.00 | 90.3K |
| 13:05 | 726.00 | 727.00 | 725.00 | 727.00 | 14.0K |
| 13:10 | 727.00 | 727.00 | 726.00 | 727.00 | 35.8K |
| 13:15 | 727.00 | 727.00 | 727.00 | 727.00 | 0.2K |
| 13:20 | 727.00 | 727.00 | 727.00 | 727.00 | 12.9K |
| 13:25 | 727.00 | 727.00 | 725.00 | 725.00 | 9.0K |
| 13:30 | 725.00 | 726.00 | 724.00 | 724.00 | 255.8K |
| 13:35 | 724.00 | 724.00 | 723.00 | 724.00 | 23.6K |
| 13:40 | 725.00 | 727.00 | 725.00 | 725.00 | 67.1K |
| 13:45 | 725.00 | 726.00 | 724.00 | 725.00 | 1.4K |
| 13:50 | 726.00 | 726.00 | 725.00 | 726.00 | 59.4K |
| 13:55 | 726.00 | 726.00 | 725.00 | 725.00 | 3.0K |
| 14:00 | 726.00 | 726.00 | 726.00 | 726.00 | 0.2K |
| 14:05 | 725.00 | 726.00 | 725.00 | 725.00 | 11.0K |
| 14:10 | 725.00 | 727.00 | 725.00 | 727.00 | 40.2K |
| 14:15 | 726.00 | 726.00 | 725.00 | 725.00 | 19.2K |
| 14:20 | 725.00 | 726.00 | 724.00 | 726.00 | 20.1K |
| 14:25 | 726.00 | 727.00 | 726.00 | 727.00 | 11.1K |
| 14:30 | 726.00 | 726.00 | 725.00 | 725.00 | 19.8K |
| 14:35 | 725.00 | 725.00 | 725.00 | 725.00 | 6.1K |
| 14:40 | 724.00 | 724.00 | 723.00 | 723.00 | 73.7K |
| 14:45 | 723.00 | 723.00 | 722.00 | 722.00 | 87.0K |
| 14:50 | 722.00 | 722.00 | 721.00 | 722.00 | 31.4K |
| 14:55 | 722.00 | 723.00 | 721.00 | 722.00 | 16.3K |
| 15:00 | 722.00 | 722.00 | 721.00 | 721.00 | 129.9K |
| 15:05 | 721.00 | 721.00 | 720.00 | 721.00 | 147.5K |
| 15:10 | 721.00 | 721.00 | 719.00 | 720.00 | 49.6K |
| 15:15 | 720.00 | 721.00 | 718.00 | 720.00 | 40.0K |
| 15:25 | 722.00 | 722.00 | 722.00 | 722.00 | 33.9K |