最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 312.90 | 312.90 | 312.10 | 312.20 | 289.4K |
| 09:05 | 312.20 | 312.60 | 311.50 | 311.80 | 118.6K |
| 09:10 | 311.70 | 311.90 | 311.30 | 311.60 | 31.0K |
| 09:15 | 311.60 | 311.60 | 311.10 | 311.40 | 35.3K |
| 09:20 | 311.50 | 311.50 | 311.10 | 311.40 | 13.3K |
| 09:25 | 311.10 | 311.40 | 311.00 | 311.30 | 43.1K |
| 09:30 | 311.30 | 311.40 | 311.00 | 311.40 | 30.8K |
| 09:35 | 311.10 | 311.30 | 311.00 | 311.30 | 12.4K |
| 09:40 | 311.30 | 311.30 | 310.50 | 310.50 | 92.9K |
| 09:45 | 310.50 | 310.80 | 310.20 | 310.40 | 25.3K |
| 09:50 | 310.20 | 310.20 | 309.20 | 309.40 | 100.8K |
| 09:55 | 309.50 | 310.50 | 309.20 | 310.20 | 34.0K |
| 10:00 | 310.80 | 311.20 | 310.50 | 310.50 | 76.7K |
| 10:05 | 310.60 | 311.00 | 310.20 | 310.20 | 14.4K |
| 10:10 | 310.20 | 310.40 | 310.10 | 310.20 | 32.8K |
| 10:15 | 310.10 | 310.40 | 309.90 | 310.40 | 21.0K |
| 10:20 | 310.20 | 310.90 | 310.20 | 310.90 | 4.1K |
| 10:25 | 310.90 | 311.30 | 310.40 | 310.90 | 41.6K |
| 10:30 | 310.80 | 311.30 | 310.80 | 311.00 | 5.9K |
| 10:35 | 311.20 | 311.40 | 311.20 | 311.40 | 3.4K |
| 10:40 | 311.30 | 311.30 | 311.10 | 311.10 | 3.9K |
| 10:45 | 311.10 | 311.40 | 311.10 | 311.10 | 3.7K |
| 10:50 | 311.40 | 311.70 | 311.20 | 311.70 | 22.8K |
| 10:55 | 311.50 | 311.70 | 311.20 | 311.40 | 0.8K |
| 11:00 | 311.70 | 311.70 | 311.40 | 311.40 | 4.3K |
| 11:05 | 311.70 | 312.70 | 311.70 | 312.60 | 53.9K |
| 11:10 | 312.40 | 312.70 | 312.10 | 312.50 | 4.4K |
| 11:15 | 312.40 | 313.50 | 312.20 | 313.50 | 19.2K |
| 11:20 | 313.50 | 313.50 | 313.00 | 313.00 | 6.8K |
| 11:25 | 312.90 | 313.10 | 312.70 | 313.00 | 1.6K |
| 11:30 | 312.50 | 312.50 | 312.50 | 312.50 | 10.6K |
| 12:30 | 312.60 | 312.70 | 312.50 | 312.60 | 32.8K |
| 12:35 | 312.60 | 312.70 | 312.20 | 312.60 | 20.2K |
| 12:40 | 312.50 | 312.70 | 312.40 | 312.50 | 2.9K |
| 12:45 | 312.60 | 312.80 | 311.90 | 312.40 | 41.1K |
| 12:50 | 312.10 | 312.50 | 312.00 | 312.50 | 21.4K |
| 12:55 | 312.20 | 312.70 | 311.80 | 312.60 | 35.4K |
| 13:00 | 312.60 | 312.70 | 312.20 | 312.60 | 6.2K |
| 13:05 | 312.50 | 312.70 | 312.50 | 312.70 | 1.7K |
| 13:10 | 312.80 | 312.90 | 312.60 | 312.60 | 10.1K |
| 13:15 | 312.90 | 313.20 | 312.80 | 313.20 | 18.8K |
| 13:20 | 313.20 | 313.40 | 313.00 | 313.00 | 6.8K |
| 13:25 | 312.90 | 313.40 | 312.70 | 313.10 | 8.8K |
| 13:30 | 313.30 | 313.30 | 313.20 | 313.20 | 7.9K |
| 13:35 | 313.50 | 313.50 | 313.10 | 313.30 | 8.6K |
| 13:40 | 313.50 | 313.50 | 313.10 | 313.30 | 8.2K |
| 13:45 | 313.40 | 313.40 | 313.10 | 313.30 | 2.1K |
| 13:50 | 313.40 | 313.40 | 313.20 | 313.40 | 3.6K |
| 13:55 | 313.50 | 313.60 | 313.40 | 313.40 | 9.4K |
| 14:00 | 313.40 | 313.40 | 313.10 | 313.10 | 16.7K |
| 14:05 | 313.30 | 313.30 | 313.20 | 313.20 | 0.1K |
| 14:10 | 313.40 | 313.80 | 313.40 | 313.80 | 8.3K |
| 14:15 | 313.80 | 313.90 | 313.60 | 313.60 | 1.9K |
| 14:20 | 313.90 | 313.90 | 313.90 | 313.90 | 1.4K |
| 14:25 | 313.90 | 314.10 | 313.90 | 313.90 | 20.9K |
| 14:30 | 314.20 | 314.70 | 314.20 | 314.60 | 19.0K |
| 14:35 | 314.80 | 314.80 | 314.20 | 314.20 | 4.4K |
| 14:40 | 314.10 | 314.50 | 314.10 | 314.50 | 1.6K |
| 14:45 | 314.50 | 314.50 | 313.90 | 313.90 | 6.4K |
| 14:50 | 314.00 | 314.00 | 314.00 | 314.00 | 4.1K |
| 14:55 | 314.50 | 314.60 | 314.40 | 314.50 | 2.5K |
| 15:00 | 314.20 | 314.50 | 314.00 | 314.50 | 3.3K |
| 15:05 | 314.40 | 314.70 | 314.20 | 314.70 | 2.2K |
| 15:10 | 314.70 | 314.70 | 314.40 | 314.50 | 3.5K |
| 15:15 | 314.50 | 314.60 | 314.30 | 314.50 | 3.5K |
| 15:20 | 314.60 | 315.00 | 314.40 | 314.80 | 16.3K |
| 15:30 | 314.80 | 314.80 | 314.80 | 314.80 | 24.6K |