1,816.00
最后更新: 2025-10-01
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 1,701.00 | 1,759.00 | 1,701.00 | 1,759.00 | 15.4K |
| 09:05 | 1,790.00 | 2,075.00 | 1,770.00 | 2,055.00 | 365.7K |
| 09:10 | 2,050.00 | 2,100.00 | 1,954.00 | 2,100.00 | 390.7K |
| 09:15 | 2,045.00 | 2,100.00 | 1,914.00 | 1,955.00 | 733.3K |
| 09:20 | 1,960.00 | 1,987.00 | 1,927.00 | 1,928.00 | 472.7K |
| 09:25 | 1,928.00 | 1,929.00 | 1,762.00 | 1,772.00 | 334.1K |
| 09:30 | 1,765.00 | 1,770.00 | 1,735.00 | 1,756.00 | 113.0K |
| 09:35 | 1,757.00 | 1,765.00 | 1,747.00 | 1,747.00 | 70.7K |
| 09:40 | 1,747.00 | 1,767.00 | 1,743.00 | 1,754.00 | 104.4K |
| 09:45 | 1,754.00 | 1,763.00 | 1,747.00 | 1,763.00 | 15.9K |
| 09:50 | 1,762.00 | 1,764.00 | 1,754.00 | 1,754.00 | 18.3K |
| 09:55 | 1,754.00 | 1,755.00 | 1,740.00 | 1,754.00 | 39.4K |
| 10:00 | 1,754.00 | 1,754.00 | 1,740.00 | 1,740.00 | 10.9K |
| 10:05 | 1,740.00 | 1,741.00 | 1,726.00 | 1,726.00 | 35.0K |
| 10:10 | 1,726.00 | 1,745.00 | 1,726.00 | 1,745.00 | 8.1K |
| 10:15 | 1,745.00 | 1,757.00 | 1,745.00 | 1,757.00 | 5.9K |
| 10:20 | 1,742.00 | 1,800.00 | 1,742.00 | 1,785.00 | 34.2K |
| 10:25 | 1,794.00 | 1,849.00 | 1,784.00 | 1,840.00 | 82.1K |
| 10:30 | 1,840.00 | 1,840.00 | 1,784.00 | 1,812.00 | 14.0K |
| 10:35 | 1,805.00 | 1,814.00 | 1,784.00 | 1,785.00 | 8.8K |
| 10:40 | 1,787.00 | 1,844.00 | 1,784.00 | 1,844.00 | 20.5K |
| 10:45 | 1,844.00 | 1,886.00 | 1,815.00 | 1,878.00 | 43.1K |
| 10:50 | 1,891.00 | 1,894.00 | 1,851.00 | 1,873.00 | 25.8K |
| 10:55 | 1,867.00 | 1,874.00 | 1,854.00 | 1,866.00 | 10.7K |
| 11:00 | 1,866.00 | 1,874.00 | 1,821.00 | 1,865.00 | 16.1K |
| 11:05 | 1,860.00 | 1,885.00 | 1,842.00 | 1,867.00 | 19.3K |
| 11:10 | 1,853.00 | 1,873.00 | 1,851.00 | 1,873.00 | 13.7K |
| 11:15 | 1,872.00 | 1,873.00 | 1,859.00 | 1,873.00 | 4.3K |
| 11:20 | 1,873.00 | 1,887.00 | 1,871.00 | 1,872.00 | 22.6K |
| 11:25 | 1,885.00 | 1,885.00 | 1,868.00 | 1,874.00 | 3.7K |
| 11:30 | 1,868.00 | 1,875.00 | 1,859.00 | 1,860.00 | 5.1K |
| 11:35 | 1,861.00 | 1,875.00 | 1,850.00 | 1,873.00 | 15.8K |
| 11:40 | 1,873.00 | 1,875.00 | 1,854.00 | 1,855.00 | 2.2K |
| 11:45 | 1,853.00 | 1,854.00 | 1,853.00 | 1,853.00 | 4.8K |
| 11:50 | 1,863.00 | 1,863.00 | 1,838.00 | 1,847.00 | 4.3K |
| 11:55 | 1,847.00 | 1,847.00 | 1,840.00 | 1,847.00 | 5.0K |
| 12:00 | 1,846.00 | 1,988.00 | 1,845.00 | 1,889.00 | 371.8K |
| 12:05 | 1,891.00 | 1,909.00 | 1,860.00 | 1,890.00 | 119.0K |
| 12:10 | 1,882.00 | 1,892.00 | 1,813.00 | 1,832.00 | 64.6K |
| 12:15 | 1,819.00 | 1,865.00 | 1,812.00 | 1,853.00 | 18.7K |
| 12:20 | 1,853.00 | 1,853.00 | 1,811.00 | 1,811.00 | 24.6K |
| 12:25 | 1,801.00 | 1,836.00 | 1,801.00 | 1,818.00 | 8.9K |
| 12:30 | 1,833.00 | 1,833.00 | 1,808.00 | 1,830.00 | 8.9K |
| 12:35 | 1,811.00 | 1,816.00 | 1,809.00 | 1,811.00 | 8.8K |
| 12:40 | 1,811.00 | 1,850.00 | 1,811.00 | 1,834.00 | 6.8K |
| 12:45 | 1,834.00 | 1,859.00 | 1,834.00 | 1,847.00 | 10.8K |
| 12:50 | 1,852.00 | 1,863.00 | 1,835.00 | 1,863.00 | 6.1K |
| 12:55 | 1,856.00 | 1,862.00 | 1,836.00 | 1,836.00 | 3.3K |
| 13:00 | 1,833.00 | 1,838.00 | 1,833.00 | 1,834.00 | 3.2K |
| 13:05 | 1,838.00 | 1,847.00 | 1,806.00 | 1,814.00 | 40.7K |
| 13:10 | 1,810.00 | 1,816.00 | 1,789.00 | 1,806.00 | 19.9K |
| 13:15 | 1,809.00 | 1,819.00 | 1,794.00 | 1,794.00 | 6.0K |
| 13:20 | 1,807.00 | 1,808.00 | 1,792.00 | 1,797.00 | 9.6K |
| 13:25 | 1,807.00 | 1,819.00 | 1,798.00 | 1,815.00 | 13.5K |
| 13:30 | 1,801.00 | 1,812.00 | 1,800.00 | 1,810.00 | 12.2K |
| 13:35 | 1,795.00 | 1,795.00 | 1,787.00 | 1,787.00 | 8.4K |
| 13:40 | 1,788.00 | 1,820.00 | 1,787.00 | 1,820.00 | 38.4K |
| 13:45 | 1,820.00 | 1,821.00 | 1,803.00 | 1,806.00 | 10.4K |
| 13:50 | 1,806.00 | 1,810.00 | 1,806.00 | 1,807.00 | 0.9K |
| 13:55 | 1,807.00 | 1,811.00 | 1,807.00 | 1,809.00 | 5.9K |
| 14:00 | 1,807.00 | 1,810.00 | 1,807.00 | 1,807.00 | 0.5K |
| 14:05 | 1,811.00 | 1,811.00 | 1,798.00 | 1,807.00 | 5.6K |
| 14:10 | 1,806.00 | 1,807.00 | 1,790.00 | 1,790.00 | 5.2K |
| 14:15 | 1,790.00 | 1,793.00 | 1,787.00 | 1,793.00 | 5.9K |
| 14:20 | 1,787.00 | 1,793.00 | 1,787.00 | 1,788.00 | 1.4K |
| 14:25 | 1,788.00 | 1,789.00 | 1,785.00 | 1,786.00 | 9.0K |
| 14:30 | 1,785.00 | 1,793.00 | 1,778.00 | 1,778.00 | 11.9K |
| 14:35 | 1,774.00 | 1,774.00 | 1,753.00 | 1,765.00 | 28.0K |
| 14:40 | 1,766.00 | 1,766.00 | 1,758.00 | 1,758.00 | 0.4K |
| 14:45 | 1,760.00 | 1,791.00 | 1,760.00 | 1,763.00 | 2.2K |
| 14:50 | 1,764.00 | 1,764.00 | 1,757.00 | 1,759.00 | 11.3K |
| 14:55 | 1,765.00 | 1,767.00 | 1,759.00 | 1,760.00 | 3.7K |
| 15:00 | 1,759.00 | 1,768.00 | 1,758.00 | 1,758.00 | 12.1K |
| 15:05 | 1,769.00 | 1,769.00 | 1,753.00 | 1,753.00 | 15.4K |
| 15:10 | 1,764.00 | 1,775.00 | 1,753.00 | 1,775.00 | 9.0K |
| 15:15 | 1,775.00 | 1,799.00 | 1,775.00 | 1,790.00 | 18.0K |
| 15:25 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 30.8K |