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 | 1,000.00 | 1,002.00 | 986.00 | 999.00 | 460.1K |
| 09:05 | 999.00 | 1,000.00 | 980.00 | 981.00 | 303.8K |
| 09:10 | 981.00 | 987.00 | 966.00 | 966.00 | 345.3K |
| 09:15 | 965.00 | 979.00 | 965.00 | 979.00 | 132.2K |
| 09:20 | 978.00 | 989.00 | 977.00 | 977.00 | 326.5K |
| 09:25 | 979.00 | 979.00 | 969.00 | 975.00 | 176.5K |
| 09:30 | 977.00 | 980.00 | 969.00 | 976.00 | 65.6K |
| 09:35 | 982.00 | 988.00 | 979.00 | 984.00 | 204.9K |
| 09:40 | 984.00 | 995.00 | 981.00 | 990.00 | 128.9K |
| 09:45 | 989.00 | 989.00 | 975.00 | 978.00 | 101.4K |
| 09:50 | 978.00 | 982.00 | 975.00 | 975.00 | 134.5K |
| 09:55 | 978.00 | 979.00 | 976.00 | 976.00 | 38.0K |
| 10:00 | 977.00 | 980.00 | 970.00 | 978.00 | 294.6K |
| 10:05 | 978.00 | 988.00 | 975.00 | 988.00 | 49.5K |
| 10:10 | 981.00 | 992.00 | 981.00 | 990.00 | 141.4K |
| 10:15 | 991.00 | 991.00 | 983.00 | 986.00 | 240.2K |
| 10:20 | 986.00 | 989.00 | 984.00 | 984.00 | 36.8K |
| 10:25 | 984.00 | 987.00 | 983.00 | 983.00 | 44.0K |
| 10:30 | 985.00 | 990.00 | 984.00 | 987.00 | 31.1K |
| 10:35 | 986.00 | 990.00 | 985.00 | 990.00 | 6.6K |
| 10:40 | 991.00 | 994.00 | 991.00 | 994.00 | 25.9K |
| 10:45 | 994.00 | 994.00 | 990.00 | 993.00 | 25.9K |
| 10:50 | 993.00 | 993.00 | 989.00 | 989.00 | 24.8K |
| 10:55 | 989.00 | 991.00 | 988.00 | 988.00 | 6.2K |
| 11:00 | 989.00 | 990.00 | 988.00 | 989.00 | 22.5K |
| 11:05 | 989.00 | 989.00 | 984.00 | 984.00 | 21.6K |
| 11:10 | 986.00 | 991.00 | 986.00 | 991.00 | 5.1K |
| 11:15 | 991.00 | 998.00 | 991.00 | 998.00 | 27.4K |
| 11:20 | 996.00 | 997.00 | 993.00 | 996.00 | 14.7K |
| 11:25 | 993.00 | 993.00 | 990.00 | 992.00 | 7.2K |
| 11:30 | 990.00 | 994.00 | 990.00 | 994.00 | 8.3K |
| 11:35 | 994.00 | 995.00 | 994.00 | 994.00 | 6.0K |
| 11:40 | 994.00 | 999.00 | 994.00 | 998.00 | 18.8K |
| 11:45 | 993.00 | 998.00 | 993.00 | 995.00 | 29.7K |
| 11:50 | 997.00 | 997.00 | 995.00 | 995.00 | 1.6K |
| 11:55 | 996.00 | 999.00 | 996.00 | 998.00 | 72.6K |
| 12:00 | 998.00 | 998.00 | 996.00 | 996.00 | 48.6K |
| 12:05 | 997.00 | 1,000.00 | 997.00 | 999.00 | 67.9K |
| 12:10 | 999.00 | 1,000.00 | 998.00 | 998.00 | 19.4K |
| 12:15 | 998.00 | 998.00 | 997.00 | 997.00 | 15.1K |
| 12:20 | 996.00 | 998.00 | 996.00 | 998.00 | 28.5K |
| 12:25 | 997.00 | 998.00 | 996.00 | 998.00 | 10.6K |
| 12:30 | 997.00 | 997.00 | 996.00 | 997.00 | 116.3K |
| 12:35 | 997.00 | 999.00 | 995.00 | 995.00 | 12.9K |
| 12:40 | 995.00 | 996.00 | 994.00 | 995.00 | 24.9K |
| 12:45 | 995.00 | 995.00 | 993.00 | 994.00 | 19.6K |
| 12:50 | 994.00 | 995.00 | 992.00 | 992.00 | 34.1K |
| 12:55 | 992.00 | 993.00 | 992.00 | 993.00 | 17.5K |
| 13:00 | 994.00 | 1,001.00 | 993.00 | 999.00 | 15.5K |
| 13:05 | 1,001.00 | 1,001.00 | 999.00 | 1,001.00 | 10.0K |
| 13:10 | 1,000.00 | 1,001.00 | 999.00 | 1,000.00 | 18.0K |
| 13:15 | 1,000.00 | 1,002.00 | 1,000.00 | 1,002.00 | 17.6K |
| 13:20 | 1,001.00 | 1,001.00 | 1,000.00 | 1,001.00 | 40.3K |
| 13:25 | 1,001.00 | 1,001.00 | 999.00 | 999.00 | 22.9K |
| 13:30 | 998.00 | 1,003.00 | 998.00 | 1,003.00 | 17.5K |
| 13:35 | 1,004.00 | 1,007.00 | 1,003.00 | 1,006.00 | 40.9K |
| 13:40 | 1,006.00 | 1,009.00 | 1,005.00 | 1,006.00 | 40.7K |
| 13:45 | 1,005.00 | 1,007.00 | 1,004.00 | 1,007.00 | 14.9K |
| 13:50 | 1,007.00 | 1,008.00 | 1,005.00 | 1,006.00 | 13.6K |
| 13:55 | 1,007.00 | 1,007.00 | 1,006.00 | 1,007.00 | 3.6K |
| 14:00 | 1,007.00 | 1,007.00 | 1,003.00 | 1,004.00 | 17.7K |
| 14:05 | 1,005.00 | 1,008.00 | 1,005.00 | 1,008.00 | 11.1K |
| 14:10 | 1,009.00 | 1,012.00 | 1,008.00 | 1,012.00 | 46.8K |
| 14:15 | 1,012.00 | 1,013.00 | 1,010.00 | 1,010.00 | 28.9K |
| 14:20 | 1,009.00 | 1,010.00 | 1,008.00 | 1,008.00 | 15.9K |
| 14:25 | 1,009.00 | 1,010.00 | 1,007.00 | 1,007.00 | 25.9K |
| 14:30 | 1,008.00 | 1,008.00 | 1,005.00 | 1,006.00 | 10.2K |
| 14:35 | 1,006.00 | 1,008.00 | 1,006.00 | 1,007.00 | 26.7K |
| 14:40 | 1,008.00 | 1,011.00 | 1,007.00 | 1,009.00 | 1.8K |
| 14:45 | 1,010.00 | 1,020.00 | 1,009.00 | 1,020.00 | 53.5K |
| 14:50 | 1,020.00 | 1,020.00 | 1,013.00 | 1,016.00 | 23.9K |
| 14:55 | 1,016.00 | 1,022.00 | 1,015.00 | 1,022.00 | 26.9K |
| 15:00 | 1,022.00 | 1,026.00 | 1,020.00 | 1,023.00 | 43.1K |
| 15:05 | 1,023.00 | 1,025.00 | 1,022.00 | 1,025.00 | 67.6K |
| 15:10 | 1,025.00 | 1,025.00 | 1,022.00 | 1,023.00 | 55.2K |
| 15:15 | 1,023.00 | 1,024.00 | 1,020.00 | 1,023.00 | 62.1K |
| 15:25 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 84.9K |