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 | 330.30 | 330.50 | 329.50 | 329.50 | 186.8K |
| 09:05 | 329.90 | 329.90 | 328.50 | 328.50 | 65.8K |
| 09:10 | 328.20 | 328.50 | 328.00 | 328.30 | 15.1K |
| 09:15 | 328.90 | 329.10 | 328.30 | 329.00 | 17.2K |
| 09:20 | 329.00 | 329.70 | 328.80 | 329.30 | 28.4K |
| 09:25 | 329.20 | 329.30 | 329.00 | 329.30 | 7.1K |
| 09:30 | 328.90 | 329.10 | 328.70 | 328.70 | 7.1K |
| 09:35 | 328.90 | 329.20 | 328.70 | 329.20 | 17.8K |
| 09:40 | 329.20 | 329.40 | 329.00 | 329.40 | 16.0K |
| 09:45 | 328.90 | 328.90 | 328.90 | 328.90 | 13.8K |
| 09:50 | 329.00 | 329.30 | 328.50 | 328.50 | 12.8K |
| 09:55 | 328.50 | 328.50 | 328.30 | 328.30 | 7.3K |
| 10:00 | 328.30 | 328.30 | 327.40 | 327.40 | 35.6K |
| 10:05 | 327.60 | 327.60 | 326.50 | 327.00 | 40.9K |
| 10:10 | 326.50 | 326.60 | 326.20 | 326.20 | 4.7K |
| 10:15 | 326.20 | 326.20 | 325.90 | 326.00 | 5.7K |
| 10:20 | 325.80 | 326.00 | 325.30 | 325.30 | 14.5K |
| 10:25 | 325.50 | 326.00 | 325.50 | 326.00 | 4.7K |
| 10:30 | 325.70 | 326.30 | 325.70 | 326.20 | 14.6K |
| 10:35 | 326.20 | 326.50 | 326.20 | 326.50 | 2.1K |
| 10:40 | 326.50 | 326.60 | 326.50 | 326.50 | 3.8K |
| 10:45 | 326.50 | 326.50 | 326.10 | 326.10 | 1.1K |
| 10:50 | 326.10 | 326.10 | 325.50 | 325.60 | 6.4K |
| 10:55 | 326.10 | 326.20 | 325.80 | 326.20 | 10.0K |
| 11:00 | 326.00 | 326.00 | 325.80 | 326.00 | 3.5K |
| 11:05 | 326.10 | 326.60 | 326.10 | 326.60 | 9.4K |
| 11:10 | 326.50 | 326.50 | 326.10 | 326.20 | 6.9K |
| 11:15 | 326.20 | 326.20 | 325.90 | 326.10 | 9.3K |
| 11:20 | 325.80 | 325.80 | 325.30 | 325.60 | 22.8K |
| 11:25 | 325.80 | 325.80 | 325.60 | 325.80 | 7.1K |
| 11:30 | 325.80 | 325.80 | 325.80 | 325.80 | 9.9K |
| 12:30 | 326.10 | 327.30 | 326.10 | 327.00 | 55.6K |
| 12:35 | 326.90 | 327.20 | 326.50 | 327.20 | 41.7K |
| 12:40 | 327.20 | 327.40 | 327.10 | 327.30 | 4.3K |
| 12:45 | 327.50 | 328.50 | 327.50 | 328.00 | 18.9K |
| 12:50 | 328.10 | 328.20 | 327.40 | 328.20 | 4.8K |
| 12:55 | 328.10 | 328.10 | 327.60 | 327.80 | 1.1K |
| 13:00 | 328.10 | 328.20 | 327.90 | 328.20 | 3.8K |
| 13:05 | 328.50 | 329.20 | 328.50 | 329.20 | 12.6K |
| 13:10 | 329.20 | 329.40 | 329.00 | 329.00 | 32.3K |
| 13:15 | 329.00 | 329.00 | 328.80 | 328.80 | 1.9K |
| 13:20 | 329.10 | 329.80 | 329.10 | 329.80 | 16.4K |
| 13:25 | 329.80 | 329.90 | 329.60 | 329.90 | 3.9K |
| 13:30 | 329.70 | 329.90 | 329.40 | 329.90 | 9.3K |
| 13:35 | 330.00 | 330.30 | 330.00 | 330.00 | 10.0K |
| 13:40 | 329.70 | 330.10 | 329.70 | 329.80 | 36.1K |
| 13:45 | 329.50 | 329.60 | 329.30 | 329.30 | 3.3K |
| 13:50 | 329.50 | 329.70 | 329.20 | 329.60 | 36.8K |
| 13:55 | 329.50 | 329.60 | 329.40 | 329.50 | 8.9K |
| 14:00 | 329.60 | 329.80 | 329.60 | 329.80 | 5.2K |
| 14:05 | 329.80 | 330.00 | 329.60 | 329.60 | 4.7K |
| 14:10 | 329.60 | 329.90 | 329.60 | 329.90 | 4.9K |
| 14:15 | 330.00 | 330.30 | 330.00 | 330.10 | 3.6K |
| 14:20 | 330.30 | 330.70 | 330.30 | 330.70 | 6.6K |
| 14:25 | 330.50 | 330.50 | 330.50 | 330.50 | 0.6K |
| 14:30 | 330.30 | 330.50 | 330.00 | 330.50 | 70.9K |
| 14:35 | 330.30 | 330.70 | 330.20 | 330.70 | 6.1K |
| 14:40 | 330.70 | 330.80 | 330.50 | 330.70 | 10.1K |
| 14:45 | 331.00 | 331.10 | 330.60 | 330.70 | 25.6K |
| 14:50 | 330.90 | 331.20 | 330.80 | 330.80 | 0.6K |
| 14:55 | 330.70 | 330.90 | 330.60 | 330.80 | 18.3K |
| 15:00 | 330.50 | 330.60 | 330.40 | 330.40 | 7.5K |
| 15:05 | 330.40 | 330.70 | 330.30 | 330.60 | 12.6K |
| 15:10 | 330.70 | 330.70 | 330.60 | 330.60 | 35.1K |
| 15:15 | 330.60 | 330.70 | 330.50 | 330.70 | 5.0K |
| 15:20 | 330.70 | 330.70 | 330.50 | 330.70 | 3.1K |
| 15:30 | 330.80 | 330.80 | 330.80 | 330.80 | 41.4K |