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 | 344.30 | 344.50 | 343.80 | 344.00 | 415.7K |
| 09:05 | 344.10 | 344.50 | 344.00 | 344.10 | 50.5K |
| 09:10 | 344.00 | 344.30 | 343.90 | 344.00 | 32.4K |
| 09:15 | 344.10 | 344.10 | 343.70 | 343.80 | 64.7K |
| 09:20 | 344.00 | 344.80 | 344.00 | 344.60 | 55.6K |
| 09:25 | 344.70 | 344.70 | 344.20 | 344.50 | 27.6K |
| 09:30 | 344.40 | 344.90 | 344.40 | 344.80 | 43.7K |
| 09:35 | 344.80 | 344.90 | 344.70 | 344.80 | 24.6K |
| 09:40 | 344.80 | 345.10 | 344.80 | 344.80 | 43.2K |
| 09:45 | 345.00 | 345.00 | 344.80 | 344.90 | 9.5K |
| 09:50 | 344.90 | 345.00 | 344.90 | 345.00 | 28.0K |
| 09:55 | 344.70 | 345.10 | 344.70 | 345.10 | 96.4K |
| 10:00 | 345.20 | 348.60 | 345.20 | 348.60 | 227.7K |
| 10:05 | 348.60 | 348.80 | 348.40 | 348.80 | 32.6K |
| 10:10 | 348.80 | 349.80 | 348.70 | 349.50 | 125.9K |
| 10:15 | 349.50 | 350.00 | 349.50 | 349.50 | 83.8K |
| 10:20 | 349.50 | 350.10 | 349.50 | 349.90 | 145.5K |
| 10:25 | 350.00 | 350.10 | 349.80 | 349.90 | 99.6K |
| 10:30 | 349.50 | 349.80 | 349.20 | 349.50 | 8.2K |
| 10:35 | 349.60 | 349.70 | 349.40 | 349.60 | 1.6K |
| 10:40 | 349.20 | 349.20 | 348.90 | 349.00 | 13.8K |
| 10:45 | 348.90 | 349.00 | 348.70 | 348.90 | 21.7K |
| 10:50 | 348.70 | 349.30 | 348.70 | 349.00 | 37.8K |
| 10:55 | 348.90 | 349.20 | 348.90 | 349.00 | 1.4K |
| 11:00 | 349.10 | 349.20 | 348.70 | 348.70 | 18.0K |
| 11:05 | 348.80 | 349.10 | 348.70 | 349.10 | 4.9K |
| 11:10 | 349.00 | 349.20 | 348.50 | 348.50 | 48.2K |
| 11:15 | 348.40 | 348.90 | 348.40 | 348.80 | 6.4K |
| 11:20 | 348.80 | 348.80 | 348.50 | 348.50 | 6.5K |
| 11:25 | 348.80 | 348.80 | 348.50 | 348.50 | 3.7K |
| 11:30 | 348.60 | 348.60 | 348.60 | 348.60 | 9.3K |
| 12:30 | 348.10 | 348.30 | 347.90 | 348.00 | 119.5K |
| 12:35 | 348.00 | 348.00 | 347.50 | 347.70 | 57.7K |
| 12:40 | 347.60 | 347.80 | 347.50 | 347.70 | 6.2K |
| 12:45 | 347.50 | 349.40 | 347.50 | 349.30 | 148.4K |
| 12:50 | 349.40 | 349.70 | 349.30 | 349.40 | 41.0K |
| 12:55 | 349.40 | 350.00 | 349.40 | 349.60 | 23.0K |
| 13:00 | 349.80 | 350.20 | 349.70 | 350.00 | 27.2K |
| 13:05 | 350.20 | 350.40 | 350.00 | 350.20 | 21.6K |
| 13:10 | 350.10 | 350.30 | 350.00 | 350.00 | 8.3K |
| 13:15 | 350.20 | 350.50 | 350.20 | 350.30 | 6.9K |
| 13:20 | 350.60 | 351.40 | 350.40 | 351.30 | 72.8K |
| 13:25 | 351.50 | 352.70 | 351.50 | 352.60 | 117.4K |
| 13:30 | 352.60 | 352.60 | 352.10 | 352.20 | 38.9K |
| 13:35 | 352.50 | 352.90 | 352.40 | 352.90 | 175.7K |
| 13:40 | 352.80 | 353.00 | 352.50 | 352.50 | 63.6K |
| 13:45 | 352.70 | 353.00 | 352.70 | 352.90 | 36.5K |
| 13:50 | 353.00 | 353.30 | 352.90 | 353.20 | 44.7K |
| 13:55 | 353.10 | 353.30 | 352.90 | 352.90 | 21.7K |
| 14:00 | 352.80 | 353.10 | 352.80 | 352.90 | 9.7K |
| 14:05 | 352.90 | 353.10 | 352.70 | 352.80 | 43.1K |
| 14:10 | 352.80 | 353.00 | 352.70 | 353.00 | 35.8K |
| 14:15 | 352.70 | 352.90 | 352.50 | 352.90 | 8.4K |
| 14:20 | 352.70 | 352.70 | 352.70 | 352.70 | 3.2K |
| 14:25 | 352.60 | 352.80 | 352.40 | 352.50 | 9.9K |
| 14:30 | 352.50 | 352.80 | 352.50 | 352.60 | 8.7K |
| 14:35 | 352.60 | 353.00 | 352.60 | 352.80 | 119.3K |
| 14:40 | 353.00 | 353.00 | 352.60 | 352.80 | 10.1K |
| 14:45 | 352.80 | 352.90 | 352.70 | 352.90 | 11.6K |
| 14:50 | 352.90 | 353.40 | 352.90 | 353.40 | 41.8K |
| 14:55 | 353.70 | 354.00 | 353.30 | 353.60 | 38.1K |
| 15:00 | 353.80 | 353.90 | 353.60 | 353.60 | 3.3K |
| 15:05 | 353.60 | 353.80 | 353.40 | 353.40 | 19.9K |
| 15:10 | 353.40 | 353.70 | 353.00 | 353.10 | 73.4K |
| 15:15 | 353.10 | 353.30 | 353.00 | 353.30 | 91.0K |
| 15:20 | 353.30 | 353.50 | 352.90 | 353.50 | 56.7K |
| 15:30 | 353.00 | 353.00 | 353.00 | 353.00 | 46.0K |