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 | 1,220.00 | 1,243.00 | 1,217.00 | 1,242.00 | 313.0K |
| 09:05 | 1,241.00 | 1,248.00 | 1,226.00 | 1,230.00 | 161.4K |
| 09:10 | 1,227.00 | 1,229.00 | 1,220.00 | 1,229.00 | 37.2K |
| 09:15 | 1,229.00 | 1,234.00 | 1,228.00 | 1,231.00 | 41.0K |
| 09:20 | 1,231.00 | 1,238.00 | 1,231.00 | 1,236.00 | 268.7K |
| 09:25 | 1,236.00 | 1,245.00 | 1,232.00 | 1,244.00 | 404.3K |
| 09:30 | 1,244.00 | 1,247.00 | 1,240.00 | 1,243.00 | 81.7K |
| 09:35 | 1,243.00 | 1,246.00 | 1,237.00 | 1,245.00 | 59.8K |
| 09:40 | 1,245.00 | 1,245.00 | 1,233.00 | 1,233.00 | 72.5K |
| 09:45 | 1,233.00 | 1,235.00 | 1,228.00 | 1,234.00 | 98.9K |
| 09:50 | 1,234.00 | 1,241.00 | 1,233.00 | 1,241.00 | 42.5K |
| 09:55 | 1,241.00 | 1,247.00 | 1,241.00 | 1,243.00 | 66.4K |
| 10:00 | 1,243.00 | 1,245.00 | 1,242.00 | 1,244.00 | 34.6K |
| 10:05 | 1,242.00 | 1,242.00 | 1,235.00 | 1,235.00 | 15.6K |
| 10:10 | 1,236.00 | 1,241.00 | 1,236.00 | 1,240.00 | 7.7K |
| 10:15 | 1,238.00 | 1,240.00 | 1,237.00 | 1,240.00 | 18.4K |
| 10:20 | 1,236.00 | 1,240.00 | 1,236.00 | 1,240.00 | 8.2K |
| 10:25 | 1,236.00 | 1,237.00 | 1,234.00 | 1,234.00 | 10.0K |
| 10:30 | 1,233.00 | 1,236.00 | 1,232.00 | 1,234.00 | 3.7K |
| 10:35 | 1,233.00 | 1,236.00 | 1,233.00 | 1,235.00 | 2.4K |
| 10:40 | 1,235.00 | 1,236.00 | 1,234.00 | 1,234.00 | 2.3K |
| 10:45 | 1,235.00 | 1,236.00 | 1,234.00 | 1,236.00 | 9.0K |
| 10:50 | 1,235.00 | 1,236.00 | 1,232.00 | 1,233.00 | 12.1K |
| 10:55 | 1,233.00 | 1,235.00 | 1,233.00 | 1,235.00 | 0.1K |
| 11:00 | 1,235.00 | 1,236.00 | 1,234.00 | 1,235.00 | 17.3K |
| 11:05 | 1,235.00 | 1,237.00 | 1,235.00 | 1,236.00 | 10.7K |
| 11:10 | 1,237.00 | 1,238.00 | 1,236.00 | 1,236.00 | 9.2K |
| 11:15 | 1,237.00 | 1,237.00 | 1,236.00 | 1,237.00 | 41.8K |
| 11:20 | 1,237.00 | 1,237.00 | 1,228.00 | 1,228.00 | 74.1K |
| 11:25 | 1,227.00 | 1,229.00 | 1,225.00 | 1,229.00 | 16.9K |
| 11:30 | 1,230.00 | 1,230.00 | 1,229.00 | 1,230.00 | 14.8K |
| 11:35 | 1,229.00 | 1,229.00 | 1,228.00 | 1,228.00 | 1.6K |
| 11:40 | 1,228.00 | 1,229.00 | 1,227.00 | 1,229.00 | 80.5K |
| 11:45 | 1,229.00 | 1,232.00 | 1,229.00 | 1,230.00 | 5.2K |
| 11:50 | 1,230.00 | 1,231.00 | 1,230.00 | 1,230.00 | 10.5K |
| 11:55 | 1,230.00 | 1,231.00 | 1,229.00 | 1,231.00 | 2.3K |
| 12:00 | 1,231.00 | 1,231.00 | 1,230.00 | 1,231.00 | 8.1K |
| 12:05 | 1,230.00 | 1,232.00 | 1,228.00 | 1,229.00 | 24.6K |
| 12:10 | 1,228.00 | 1,228.00 | 1,227.00 | 1,228.00 | 3.8K |
| 12:15 | 1,228.00 | 1,228.00 | 1,224.00 | 1,224.00 | 41.8K |
| 12:20 | 1,223.00 | 1,226.00 | 1,223.00 | 1,224.00 | 1.4K |
| 12:25 | 1,225.00 | 1,226.00 | 1,225.00 | 1,226.00 | 3.3K |
| 12:30 | 1,226.00 | 1,226.00 | 1,224.00 | 1,225.00 | 5.0K |
| 12:35 | 1,226.00 | 1,226.00 | 1,224.00 | 1,226.00 | 2.2K |
| 12:40 | 1,226.00 | 1,226.00 | 1,225.00 | 1,225.00 | 1.1K |
| 12:45 | 1,225.00 | 1,226.00 | 1,225.00 | 1,225.00 | 1.5K |
| 12:50 | 1,225.00 | 1,226.00 | 1,223.00 | 1,224.00 | 4.4K |
| 12:55 | 1,224.00 | 1,225.00 | 1,221.00 | 1,222.00 | 5.1K |
| 13:00 | 1,222.00 | 1,222.00 | 1,219.00 | 1,221.00 | 51.4K |
| 13:05 | 1,220.00 | 1,220.00 | 1,219.00 | 1,220.00 | 4.8K |
| 13:10 | 1,220.00 | 1,221.00 | 1,219.00 | 1,220.00 | 20.9K |
| 13:15 | 1,219.00 | 1,219.00 | 1,216.00 | 1,217.00 | 13.8K |
| 13:20 | 1,217.00 | 1,218.00 | 1,216.00 | 1,217.00 | 2.2K |
| 13:25 | 1,217.00 | 1,219.00 | 1,216.00 | 1,218.00 | 1.2K |
| 13:30 | 1,217.00 | 1,220.00 | 1,217.00 | 1,220.00 | 0.6K |
| 13:35 | 1,219.00 | 1,219.00 | 1,215.00 | 1,215.00 | 96.2K |
| 13:40 | 1,216.00 | 1,218.00 | 1,215.00 | 1,217.00 | 13.4K |
| 13:45 | 1,217.00 | 1,218.00 | 1,215.00 | 1,218.00 | 19.1K |
| 13:50 | 1,217.00 | 1,217.00 | 1,216.00 | 1,217.00 | 7.2K |
| 13:55 | 1,217.00 | 1,217.00 | 1,216.00 | 1,216.00 | 1.4K |
| 14:00 | 1,216.00 | 1,217.00 | 1,214.00 | 1,215.00 | 15.4K |
| 14:05 | 1,215.00 | 1,216.00 | 1,214.00 | 1,215.00 | 17.6K |
| 14:10 | 1,215.00 | 1,217.00 | 1,215.00 | 1,215.00 | 2.8K |
| 14:15 | 1,216.00 | 1,218.00 | 1,216.00 | 1,217.00 | 2.2K |
| 14:20 | 1,216.00 | 1,217.00 | 1,216.00 | 1,216.00 | 5.3K |
| 14:25 | 1,217.00 | 1,217.00 | 1,214.00 | 1,215.00 | 48.7K |
| 14:30 | 1,214.00 | 1,217.00 | 1,214.00 | 1,217.00 | 5.8K |
| 14:35 | 1,218.00 | 1,221.00 | 1,216.00 | 1,221.00 | 6.2K |
| 14:40 | 1,220.00 | 1,220.00 | 1,219.00 | 1,220.00 | 6.2K |
| 14:45 | 1,221.00 | 1,222.00 | 1,220.00 | 1,222.00 | 50.0K |
| 14:50 | 1,221.00 | 1,221.00 | 1,217.00 | 1,218.00 | 24.5K |
| 14:55 | 1,216.00 | 1,218.00 | 1,216.00 | 1,216.00 | 8.7K |
| 15:00 | 1,216.00 | 1,216.00 | 1,214.00 | 1,214.00 | 16.2K |
| 15:05 | 1,214.00 | 1,215.00 | 1,213.00 | 1,215.00 | 26.0K |
| 15:10 | 1,215.00 | 1,215.00 | 1,213.00 | 1,214.00 | 21.9K |
| 15:15 | 1,213.00 | 1,219.00 | 1,213.00 | 1,219.00 | 37.2K |
| 15:25 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 11.4K |