422.40
最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 08:00 | 445.00 | 445.00 | 445.00 | 445.00 | 0.2K |
| 08:01 | 468.60 | 468.60 | 468.60 | 468.60 | 0.6K |
| 08:03 | 453.94 | 461.60 | 453.94 | 461.60 | 0.2K |
| 08:04 | 458.80 | 458.80 | 458.80 | 458.80 | 0.0K |
| 08:05 | 468.80 | 468.80 | 456.76 | 460.54 | 0.9K |
| 08:06 | 463.20 | 463.20 | 463.20 | 463.20 | 0.0K |
| 08:07 | 462.20 | 462.20 | 457.00 | 457.00 | 1.0K |
| 08:09 | 446.40 | 456.78 | 446.40 | 456.78 | 0.3K |
| 08:11 | 464.20 | 464.20 | 462.80 | 462.80 | 0.0K |
| 08:13 | 458.10 | 458.10 | 458.10 | 458.10 | 0.0K |
| 08:15 | 460.20 | 460.20 | 460.00 | 460.00 | 0.1K |
| 08:16 | 454.00 | 454.00 | 452.00 | 453.20 | 5.7K |
| 08:17 | 458.60 | 458.60 | 451.00 | 456.20 | 0.5K |
| 08:18 | 451.80 | 454.00 | 451.60 | 454.00 | 0.4K |
| 08:20 | 452.60 | 452.60 | 449.00 | 449.00 | 2.3K |
| 08:21 | 449.00 | 451.80 | 449.00 | 451.80 | 1.6K |
| 08:22 | 451.20 | 451.20 | 451.20 | 451.20 | 0.1K |
| 08:24 | 449.20 | 449.20 | 449.20 | 449.20 | 0.2K |
| 08:25 | 447.40 | 447.40 | 447.40 | 447.40 | 0.0K |
| 08:26 | 447.40 | 447.40 | 447.20 | 447.20 | 0.4K |
| 08:27 | 453.80 | 453.80 | 453.80 | 453.80 | 0.0K |
| 08:28 | 453.80 | 453.80 | 453.80 | 453.80 | 0.0K |
| 08:30 | 450.00 | 450.23 | 450.00 | 450.23 | 0.9K |
| 08:31 | 450.00 | 450.00 | 450.00 | 450.00 | 0.2K |
| 08:34 | 450.21 | 451.35 | 450.21 | 451.35 | 0.4K |
| 08:35 | 452.00 | 452.00 | 452.00 | 452.00 | 0.1K |
| 08:36 | 450.20 | 450.20 | 449.83 | 449.83 | 2.7K |
| 08:38 | 448.89 | 449.80 | 448.00 | 448.00 | 1.4K |
| 08:39 | 446.48 | 446.48 | 446.48 | 446.48 | 0.0K |
| 08:40 | 448.80 | 448.80 | 448.80 | 448.80 | 2.2K |
| 08:41 | 447.63 | 447.63 | 446.63 | 446.63 | 1.9K |
| 08:42 | 447.63 | 447.63 | 447.63 | 447.63 | 0.2K |
| 08:46 | 449.00 | 449.00 | 448.00 | 448.00 | 3.0K |
| 08:50 | 448.79 | 448.79 | 448.79 | 448.79 | 5.8K |
| 08:51 | 448.15 | 448.15 | 448.15 | 448.15 | 2.1K |
| 08:52 | 449.00 | 449.00 | 447.00 | 447.00 | 2.9K |
| 08:54 | 446.80 | 448.80 | 445.60 | 448.80 | 4.0K |
| 08:55 | 444.51 | 444.86 | 443.40 | 443.40 | 5.9K |
| 08:56 | 444.85 | 445.60 | 441.40 | 441.40 | 6.2K |
| 08:57 | 444.00 | 444.00 | 442.88 | 444.00 | 0.9K |
| 08:58 | 444.80 | 444.80 | 444.60 | 444.60 | 0.0K |
| 09:01 | 444.00 | 444.00 | 444.00 | 444.00 | 0.3K |
| 09:02 | 444.00 | 444.00 | 442.60 | 442.60 | 0.0K |
| 09:09 | 443.84 | 443.84 | 443.84 | 443.84 | 0.1K |
| 09:10 | 444.20 | 444.20 | 444.20 | 444.20 | 0.1K |
| 09:15 | 443.84 | 443.84 | 443.84 | 443.84 | 0.4K |
| 09:17 | 444.20 | 444.20 | 444.20 | 444.20 | 1.3K |
| 09:18 | 445.00 | 445.00 | 441.80 | 441.80 | 4.5K |
| 09:19 | 444.80 | 444.80 | 444.80 | 444.80 | 0.0K |
| 09:20 | 444.60 | 444.60 | 443.95 | 443.95 | 3.2K |
| 09:21 | 443.59 | 443.59 | 443.59 | 443.59 | 0.5K |
| 09:24 | 443.99 | 443.99 | 443.99 | 443.99 | 0.6K |
| 09:25 | 445.00 | 445.00 | 445.00 | 445.00 | 0.1K |
| 09:28 | 444.80 | 444.80 | 444.80 | 444.80 | 0.0K |
| 09:29 | 445.00 | 445.00 | 445.00 | 445.00 | 0.0K |
| 09:30 | 445.00 | 445.00 | 444.80 | 444.80 | 0.0K |
| 09:34 | 444.01 | 444.82 | 444.01 | 444.82 | 1.1K |
| 09:37 | 443.20 | 443.20 | 440.20 | 440.20 | 4.9K |
| 09:38 | 443.00 | 443.00 | 439.80 | 440.80 | 3.1K |
| 09:39 | 440.58 | 442.00 | 440.58 | 442.00 | 0.9K |
| 09:41 | 444.00 | 444.80 | 444.00 | 444.80 | 2.0K |
| 09:42 | 445.00 | 445.00 | 445.00 | 445.00 | 1.0K |
| 09:43 | 446.31 | 446.31 | 443.00 | 443.00 | 0.9K |
| 09:46 | 444.69 | 444.69 | 444.69 | 444.69 | 0.5K |
| 09:47 | 445.40 | 445.40 | 442.20 | 442.20 | 0.0K |
| 09:50 | 444.21 | 444.21 | 444.21 | 444.21 | 0.1K |
| 09:51 | 445.60 | 445.60 | 444.80 | 444.80 | 1.2K |
| 09:52 | 445.00 | 445.00 | 445.00 | 445.00 | 2.8K |
| 09:55 | 444.40 | 444.40 | 444.40 | 444.40 | 0.0K |
| 09:56 | 445.32 | 445.32 | 445.32 | 445.32 | 1.2K |
| 09:57 | 445.32 | 445.32 | 445.32 | 445.32 | 0.1K |
| 09:58 | 445.20 | 445.20 | 445.20 | 445.20 | 0.0K |
| 10:01 | 447.60 | 447.60 | 447.60 | 447.60 | 0.1K |
| 10:02 | 447.40 | 447.40 | 447.40 | 447.40 | 0.0K |
| 10:04 | 445.20 | 445.20 | 445.20 | 445.20 | 0.0K |
| 10:06 | 446.31 | 446.31 | 446.31 | 446.31 | 0.7K |
| 10:07 | 446.30 | 446.30 | 446.30 | 446.30 | 0.7K |
| 10:08 | 446.31 | 447.60 | 446.31 | 447.60 | 0.3K |
| 10:09 | 448.60 | 448.60 | 446.70 | 446.70 | 0.1K |
| 10:11 | 446.70 | 446.70 | 446.70 | 446.70 | 1.0K |
| 10:12 | 448.20 | 448.20 | 448.20 | 448.20 | 0.0K |
| 10:13 | 447.40 | 447.40 | 444.96 | 444.96 | 0.6K |
| 10:14 | 445.24 | 445.24 | 445.24 | 445.24 | 0.7K |
| 10:15 | 442.82 | 443.55 | 440.20 | 443.55 | 5.4K |
| 10:16 | 442.40 | 443.40 | 441.22 | 441.22 | 0.6K |
| 10:18 | 440.00 | 440.00 | 440.00 | 440.00 | 0.1K |
| 10:19 | 441.37 | 441.37 | 441.37 | 441.37 | 0.6K |
| 10:23 | 441.30 | 441.30 | 441.30 | 441.30 | 1.1K |
| 10:24 | 442.00 | 442.00 | 441.00 | 441.00 | 0.3K |
| 10:25 | 444.20 | 444.20 | 444.20 | 444.20 | 0.0K |
| 10:26 | 444.11 | 444.11 | 444.11 | 444.11 | 0.3K |
| 10:27 | 443.87 | 443.87 | 443.87 | 443.87 | 0.7K |
| 10:28 | 443.00 | 443.00 | 443.00 | 443.00 | 0.0K |
| 10:29 | 443.81 | 444.80 | 443.81 | 444.80 | 3.4K |
| 10:33 | 445.00 | 445.00 | 445.00 | 445.00 | 0.1K |
| 10:34 | 445.40 | 445.40 | 445.40 | 445.40 | 0.0K |
| 10:35 | 444.20 | 444.20 | 443.92 | 443.92 | 1.0K |
| 10:36 | 444.20 | 444.20 | 444.20 | 444.20 | 0.0K |
| 10:38 | 444.84 | 444.84 | 444.84 | 444.84 | 0.8K |
| 10:43 | 445.40 | 445.40 | 445.40 | 445.40 | 0.1K |
| 10:44 | 449.00 | 449.00 | 449.00 | 449.00 | 0.0K |
| 10:48 | 445.60 | 445.60 | 445.60 | 445.60 | 0.1K |
| 10:49 | 445.60 | 445.60 | 445.60 | 445.60 | 0.1K |
| 10:50 | 446.93 | 446.93 | 446.93 | 446.93 | 2.9K |
| 10:53 | 445.24 | 445.24 | 445.24 | 445.24 | 1.2K |
| 10:56 | 446.00 | 446.00 | 446.00 | 446.00 | 0.0K |
| 10:57 | 445.20 | 445.20 | 444.40 | 444.40 | 0.4K |
| 10:58 | 444.20 | 444.20 | 444.20 | 444.20 | 0.0K |
| 10:59 | 445.96 | 445.96 | 445.96 | 445.96 | 0.1K |
| 11:04 | 447.00 | 447.00 | 447.00 | 447.00 | 0.0K |
| 11:11 | 446.35 | 446.35 | 446.35 | 446.35 | 0.2K |
| 11:15 | 447.80 | 447.80 | 447.60 | 447.60 | 0.0K |
| 11:16 | 447.80 | 447.80 | 447.80 | 447.80 | 0.4K |
| 11:19 | 445.20 | 445.60 | 445.20 | 445.60 | 3.8K |
| 11:21 | 445.20 | 445.20 | 445.20 | 445.20 | 0.0K |
| 11:23 | 445.98 | 445.98 | 445.98 | 445.98 | 1.3K |
| 11:25 | 445.98 | 445.98 | 445.98 | 445.98 | 0.1K |
| 11:30 | 447.60 | 447.60 | 446.27 | 446.27 | 0.2K |
| 11:31 | 446.40 | 446.40 | 446.40 | 446.40 | 0.0K |
| 11:33 | 445.74 | 445.74 | 445.74 | 445.74 | 0.0K |
| 11:35 | 446.40 | 446.40 | 446.40 | 446.40 | 0.1K |
| 11:37 | 446.40 | 446.40 | 446.40 | 446.40 | 0.0K |
| 11:43 | 445.74 | 445.74 | 445.74 | 445.74 | 0.8K |
| 11:45 | 445.60 | 445.60 | 445.60 | 445.60 | 0.4K |
| 11:57 | 444.60 | 444.60 | 444.60 | 444.60 | 0.2K |
| 12:00 | 446.20 | 446.20 | 446.20 | 446.20 | 0.1K |
| 12:01 | 444.99 | 444.99 | 444.99 | 444.99 | 0.2K |
| 12:02 | 446.20 | 446.20 | 446.20 | 446.20 | 0.0K |
| 12:03 | 445.50 | 445.50 | 445.50 | 445.50 | 0.7K |
| 12:06 | 445.10 | 446.40 | 445.10 | 446.40 | 0.3K |
| 12:08 | 445.63 | 446.40 | 445.63 | 446.40 | 2.0K |
| 12:13 | 448.00 | 448.00 | 448.00 | 448.00 | 4.7K |
| 12:19 | 449.60 | 450.00 | 449.60 | 450.00 | 0.6K |
| 12:20 | 447.80 | 447.80 | 447.57 | 447.57 | 0.4K |
| 12:23 | 448.20 | 449.20 | 448.20 | 449.20 | 0.1K |
| 12:24 | 448.57 | 448.57 | 448.57 | 448.57 | 0.2K |
| 12:26 | 448.57 | 449.20 | 448.57 | 449.20 | 0.2K |
| 12:27 | 449.20 | 449.20 | 449.20 | 449.20 | 0.0K |
| 12:31 | 448.57 | 448.57 | 447.80 | 447.80 | 1.2K |
| 12:34 | 448.71 | 448.71 | 448.00 | 448.00 | 0.5K |
| 12:39 | 449.20 | 449.20 | 449.20 | 449.20 | 0.1K |
| 12:42 | 449.20 | 450.40 | 449.20 | 450.40 | 1.4K |
| 12:43 | 450.75 | 450.75 | 450.75 | 450.75 | 1.5K |
| 12:46 | 449.80 | 449.80 | 449.80 | 449.80 | 0.1K |
| 12:47 | 449.80 | 449.80 | 449.80 | 449.80 | 0.0K |
| 12:48 | 451.40 | 451.40 | 448.60 | 448.60 | 5.9K |
| 12:49 | 449.40 | 449.40 | 449.40 | 449.40 | 0.6K |
| 12:50 | 448.89 | 448.89 | 448.89 | 448.89 | 0.0K |
| 12:58 | 448.52 | 449.60 | 448.52 | 449.60 | 0.9K |
| 12:59 | 450.80 | 450.80 | 450.80 | 450.80 | 0.0K |
| 13:00 | 449.17 | 449.17 | 449.17 | 449.17 | 0.9K |
| 13:05 | 448.00 | 448.00 | 448.00 | 448.00 | 0.2K |
| 13:06 | 448.00 | 448.00 | 448.00 | 448.00 | 0.1K |
| 13:09 | 450.60 | 450.60 | 450.60 | 450.60 | 0.0K |
| 13:17 | 450.20 | 450.20 | 450.20 | 450.20 | 0.1K |
| 13:19 | 450.20 | 450.20 | 450.20 | 450.20 | 0.1K |
| 13:24 | 448.20 | 448.20 | 448.20 | 448.20 | 0.4K |
| 13:26 | 449.60 | 449.60 | 449.60 | 449.60 | 0.0K |
| 13:31 | 447.60 | 447.60 | 447.60 | 447.60 | 0.0K |
| 13:33 | 450.00 | 450.00 | 450.00 | 450.00 | 0.2K |
| 13:38 | 450.00 | 450.00 | 450.00 | 450.00 | 0.0K |
| 13:39 | 449.60 | 451.40 | 449.60 | 451.40 | 0.5K |
| 13:40 | 448.40 | 448.40 | 448.40 | 448.40 | 0.8K |
| 13:46 | 448.90 | 448.90 | 448.90 | 448.90 | 0.3K |
| 13:47 | 448.20 | 448.20 | 447.40 | 447.40 | 0.3K |
| 13:50 | 449.40 | 449.40 | 449.40 | 449.40 | 0.1K |
| 13:51 | 449.20 | 449.20 | 449.20 | 449.20 | 0.0K |
| 13:56 | 450.00 | 450.00 | 450.00 | 450.00 | 0.2K |
| 13:57 | 448.44 | 448.44 | 448.44 | 448.44 | 4.4K |
| 13:59 | 447.40 | 447.40 | 446.80 | 446.80 | 3.0K |
| 14:02 | 445.40 | 445.40 | 445.40 | 445.40 | 0.0K |
| 14:04 | 447.40 | 447.40 | 447.40 | 447.40 | 0.0K |
| 14:08 | 447.20 | 447.20 | 447.20 | 447.20 | 0.0K |
| 14:09 | 446.30 | 446.30 | 445.39 | 445.80 | 9.8K |
| 14:13 | 446.20 | 446.20 | 446.20 | 446.20 | 0.0K |
| 14:15 | 445.73 | 445.73 | 445.73 | 445.73 | 0.0K |
| 14:20 | 446.20 | 446.20 | 446.20 | 446.20 | 0.0K |
| 14:27 | 444.60 | 444.60 | 444.60 | 444.60 | 0.3K |
| 14:30 | 446.20 | 446.20 | 446.20 | 446.20 | 0.0K |
| 14:36 | 445.33 | 445.33 | 445.33 | 445.33 | 0.4K |
| 14:38 | 446.20 | 446.20 | 446.20 | 446.20 | 0.1K |
| 14:42 | 445.33 | 445.33 | 445.33 | 445.33 | 3.7K |
| 14:48 | 445.33 | 445.33 | 444.60 | 444.60 | 0.1K |
| 14:52 | 446.20 | 446.20 | 446.20 | 446.20 | 1.1K |
| 14:54 | 446.60 | 447.40 | 446.60 | 447.40 | 0.6K |
| 14:57 | 447.20 | 447.20 | 446.00 | 446.00 | 0.4K |
| 14:58 | 446.80 | 446.80 | 446.80 | 446.80 | 0.0K |
| 14:59 | 446.93 | 446.93 | 446.93 | 446.93 | 0.6K |
| 15:00 | 447.00 | 447.00 | 447.00 | 447.00 | 0.2K |
| 15:02 | 446.20 | 446.20 | 446.20 | 446.20 | 0.0K |
| 15:04 | 448.00 | 448.00 | 448.00 | 448.00 | 0.1K |
| 15:15 | 448.31 | 448.31 | 448.31 | 448.31 | 0.0K |
| 15:18 | 448.80 | 450.00 | 448.80 | 450.00 | 0.5K |
| 15:19 | 450.00 | 451.80 | 450.00 | 451.80 | 0.6K |
| 15:20 | 450.40 | 453.80 | 450.40 | 451.80 | 1.1K |
| 15:21 | 454.00 | 454.00 | 454.00 | 454.00 | 0.2K |
| 15:24 | 453.51 | 454.13 | 453.51 | 454.13 | 3.5K |
| 15:25 | 453.40 | 453.40 | 453.40 | 453.40 | 0.3K |
| 15:33 | 453.60 | 453.60 | 453.60 | 453.60 | 0.1K |
| 15:34 | 453.67 | 453.80 | 453.67 | 453.80 | 4.7K |
| 15:35 | 452.40 | 452.40 | 452.40 | 452.40 | 0.8K |
| 15:36 | 451.60 | 451.80 | 450.00 | 451.80 | 0.4K |
| 15:40 | 451.80 | 451.80 | 451.80 | 451.80 | 0.0K |
| 15:44 | 451.24 | 451.24 | 451.24 | 451.24 | 0.1K |
| 15:50 | 451.80 | 451.80 | 450.93 | 450.93 | 1.0K |
| 15:52 | 451.80 | 451.80 | 451.80 | 451.80 | 0.2K |
| 15:55 | 451.80 | 451.80 | 451.80 | 451.80 | 0.0K |
| 15:58 | 451.80 | 451.80 | 451.80 | 451.80 | 0.3K |
| 15:59 | 453.00 | 453.00 | 453.00 | 453.00 | 0.1K |
| 16:04 | 452.40 | 452.40 | 450.80 | 450.80 | 4.2K |
| 16:05 | 451.04 | 451.40 | 451.04 | 451.40 | 0.3K |
| 16:11 | 452.31 | 452.31 | 451.80 | 451.80 | 0.9K |
| 16:12 | 453.60 | 453.60 | 453.60 | 453.60 | 0.5K |
| 16:14 | 453.20 | 453.20 | 453.20 | 453.20 | 0.1K |
| 16:15 | 451.62 | 451.62 | 451.62 | 451.62 | 2.9K |
| 16:16 | 451.60 | 452.60 | 448.40 | 448.40 | 1.7K |
| 16:18 | 449.00 | 449.00 | 449.00 | 449.00 | 0.4K |
| 16:20 | 449.31 | 449.40 | 449.31 | 449.40 | 1.0K |
| 16:22 | 449.26 | 449.26 | 449.26 | 449.26 | 0.5K |
| 16:24 | 449.20 | 449.20 | 449.20 | 449.20 | 0.9K |
| 16:25 | 448.60 | 448.60 | 448.60 | 448.60 | 0.4K |
| 16:26 | 448.00 | 448.00 | 448.00 | 448.00 | 0.1K |
| 16:27 | 448.32 | 449.20 | 448.32 | 449.20 | 1.1K |
| 16:28 | 448.40 | 448.40 | 448.40 | 448.40 | 0.7K |
| 16:29 | 447.20 | 448.20 | 447.20 | 448.20 | 0.6K |
| 16:35 | 447.60 | 447.60 | 447.60 | 447.60 | 86.9K |