308.52
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 | 306.84 | 307.85 | 306.84 | 307.85 | 59.4K |
| 09:05 | 307.73 | 307.91 | 307.46 | 307.46 | 64.4K |
| 09:10 | 307.41 | 307.68 | 307.40 | 307.45 | 25.7K |
| 09:15 | 307.40 | 307.40 | 307.08 | 307.08 | 29.5K |
| 09:20 | 307.13 | 307.13 | 306.91 | 306.91 | 17.6K |
| 09:25 | 306.79 | 306.94 | 306.72 | 306.94 | 19.7K |
| 09:30 | 307.00 | 307.34 | 307.00 | 307.19 | 15.0K |
| 09:35 | 306.92 | 307.09 | 306.74 | 307.09 | 20.8K |
| 09:40 | 307.03 | 307.27 | 306.82 | 306.82 | 27.3K |
| 09:45 | 306.68 | 306.88 | 306.57 | 306.86 | 33.5K |
| 09:50 | 306.79 | 306.89 | 306.74 | 306.79 | 13.6K |
| 09:55 | 306.64 | 306.79 | 306.56 | 306.64 | 10.0K |
| 10:00 | 306.60 | 306.74 | 306.37 | 306.37 | 18.5K |
| 10:05 | 306.20 | 306.32 | 306.15 | 306.15 | 23.5K |
| 10:10 | 306.27 | 306.27 | 306.04 | 306.07 | 10.1K |
| 10:15 | 306.15 | 306.38 | 306.15 | 306.38 | 9.0K |
| 10:20 | 306.37 | 306.37 | 306.24 | 306.37 | 8.2K |
| 10:25 | 306.48 | 306.55 | 306.43 | 306.55 | 22.7K |
| 10:30 | 306.47 | 306.71 | 306.47 | 306.71 | 14.4K |
| 10:35 | 306.78 | 306.78 | 306.59 | 306.59 | 5.6K |
| 10:40 | 306.61 | 306.67 | 306.53 | 306.60 | 13.4K |
| 10:45 | 306.53 | 306.53 | 306.36 | 306.36 | 10.9K |
| 10:50 | 306.36 | 306.49 | 306.36 | 306.48 | 1.9K |
| 10:55 | 306.48 | 306.48 | 306.43 | 306.44 | 3.5K |
| 11:00 | 306.48 | 306.64 | 306.48 | 306.60 | 17.1K |
| 11:05 | 306.44 | 306.49 | 306.37 | 306.37 | 9.9K |
| 11:10 | 306.30 | 306.39 | 305.80 | 305.80 | 14.1K |
| 11:15 | 305.76 | 306.14 | 305.76 | 306.14 | 38.6K |
| 11:20 | 306.17 | 306.17 | 305.83 | 305.83 | 17.4K |
| 11:25 | 305.79 | 305.96 | 305.79 | 305.83 | 14.4K |
| 11:30 | 305.79 | 305.79 | 305.59 | 305.59 | 15.8K |
| 11:35 | 305.61 | 305.61 | 305.54 | 305.54 | 10.3K |
| 11:40 | 305.87 | 306.08 | 305.87 | 306.06 | 19.4K |
| 11:45 | 306.05 | 306.07 | 305.99 | 305.99 | 4.3K |
| 11:50 | 306.01 | 306.01 | 305.96 | 306.01 | 20.6K |
| 11:55 | 305.97 | 305.97 | 305.74 | 305.75 | 28.4K |
| 12:00 | 305.65 | 305.65 | 305.60 | 305.64 | 15.1K |
| 12:05 | 305.56 | 305.59 | 305.54 | 305.56 | 9.3K |
| 12:10 | 305.56 | 305.56 | 305.37 | 305.42 | 6.2K |
| 12:15 | 305.40 | 305.49 | 305.39 | 305.39 | 11.5K |
| 12:20 | 305.22 | 305.28 | 305.11 | 305.28 | 21.2K |
| 12:25 | 305.24 | 305.41 | 305.24 | 305.34 | 10.3K |
| 12:30 | 305.34 | 305.37 | 305.24 | 305.32 | 8.6K |
| 12:35 | 305.18 | 305.34 | 305.18 | 305.27 | 11.2K |
| 12:40 | 305.05 | 305.05 | 304.87 | 304.92 | 37.3K |
| 12:45 | 304.89 | 304.91 | 304.81 | 304.91 | 56.9K |
| 12:50 | 304.89 | 305.06 | 304.89 | 305.06 | 60.6K |
| 12:55 | 305.08 | 305.19 | 305.05 | 305.19 | 5.8K |
| 13:00 | 305.25 | 305.58 | 305.25 | 305.58 | 38.2K |
| 13:05 | 305.48 | 305.55 | 305.37 | 305.37 | 8.4K |
| 13:10 | 305.30 | 305.30 | 305.19 | 305.19 | 11.9K |
| 13:15 | 305.16 | 305.16 | 305.03 | 305.12 | 91.3K |
| 13:20 | 305.13 | 305.13 | 305.05 | 305.07 | 10.2K |
| 13:25 | 305.13 | 305.13 | 304.78 | 304.78 | 12.9K |
| 13:30 | 304.66 | 304.69 | 304.59 | 304.59 | 35.1K |
| 13:35 | 304.58 | 304.86 | 304.58 | 304.86 | 8.0K |
| 13:40 | 304.76 | 304.76 | 304.42 | 304.47 | 15.2K |
| 13:45 | 304.36 | 304.39 | 304.32 | 304.32 | 16.2K |
| 13:50 | 304.37 | 304.39 | 304.25 | 304.38 | 30.5K |
| 13:55 | 304.27 | 304.27 | 304.18 | 304.18 | 19.8K |
| 14:00 | 303.99 | 304.08 | 303.99 | 304.03 | 7.8K |
| 14:05 | 304.04 | 304.07 | 304.04 | 304.07 | 5.3K |
| 14:10 | 304.30 | 304.58 | 304.30 | 304.57 | 24.8K |
| 14:15 | 304.48 | 304.54 | 304.46 | 304.49 | 74.8K |
| 14:20 | 304.52 | 304.77 | 304.50 | 304.77 | 11.0K |
| 14:25 | 304.72 | 304.77 | 304.60 | 304.61 | 18.7K |
| 14:30 | 304.85 | 305.00 | 304.40 | 304.40 | 23.6K |
| 14:35 | 304.31 | 304.32 | 304.22 | 304.32 | 9.4K |
| 14:40 | 304.25 | 304.25 | 304.21 | 304.22 | 16.4K |
| 14:45 | 304.24 | 304.24 | 304.02 | 304.02 | 4.1K |
| 14:50 | 303.99 | 303.99 | 303.83 | 303.95 | 30.2K |
| 14:55 | 303.91 | 303.92 | 303.75 | 303.75 | 15.5K |
| 15:00 | 303.81 | 303.81 | 303.71 | 303.71 | 10.4K |
| 15:05 | 303.66 | 303.66 | 303.50 | 303.51 | 26.1K |
| 15:10 | 303.57 | 303.57 | 303.30 | 303.37 | 46.8K |
| 15:15 | 303.56 | 303.56 | 303.31 | 303.37 | 27.4K |
| 15:20 | 303.41 | 303.59 | 303.41 | 303.59 | 13.9K |
| 15:25 | 303.74 | 303.74 | 303.61 | 303.63 | 14.8K |
| 15:30 | 303.66 | 304.12 | 303.66 | 304.03 | 18.9K |
| 15:35 | 303.73 | 303.89 | 303.53 | 303.89 | 30.1K |
| 15:40 | 303.88 | 303.89 | 303.73 | 303.73 | 34.0K |
| 15:45 | 303.72 | 304.51 | 303.72 | 304.51 | 51.6K |
| 15:50 | 304.55 | 304.85 | 304.45 | 304.85 | 27.9K |
| 15:55 | 305.12 | 305.44 | 305.05 | 305.44 | 47.5K |
| 16:00 | 305.50 | 305.81 | 305.40 | 305.40 | 56.1K |
| 16:05 | 305.42 | 305.57 | 305.39 | 305.43 | 42.1K |
| 16:10 | 305.56 | 305.69 | 305.56 | 305.69 | 39.7K |
| 16:15 | 305.65 | 305.84 | 305.65 | 305.84 | 19.3K |
| 16:20 | 305.73 | 305.95 | 305.63 | 305.63 | 106.8K |
| 16:25 | 305.81 | 305.99 | 305.81 | 305.98 | 49.8K |
| 16:30 | 305.99 | 306.28 | 305.99 | 306.28 | 132.7K |
| 16:35 | 306.23 | 306.45 | 306.23 | 306.40 | 46.3K |
| 16:40 | 306.60 | 306.60 | 306.43 | 306.55 | 75.0K |
| 16:45 | 306.70 | 306.87 | 306.52 | 306.52 | 33.9K |
| 16:50 | 306.55 | 306.55 | 306.33 | 306.33 | 69.2K |
| 16:55 | 306.48 | 306.94 | 306.48 | 306.94 | 40.5K |
| 17:00 | 306.91 | 307.05 | 306.72 | 306.72 | 47.0K |
| 17:05 | 306.77 | 306.82 | 306.70 | 306.82 | 30.3K |
| 17:10 | 306.96 | 307.20 | 306.96 | 307.07 | 104.0K |
| 17:15 | 307.11 | 307.16 | 306.88 | 307.16 | 97.1K |
| 17:20 | 307.25 | 307.25 | 307.05 | 307.13 | 68.3K |
| 17:25 | 307.16 | 307.16 | 306.83 | 306.84 | 115.6K |
| 17:30 | 306.82 | 306.82 | 306.82 | 306.82 | 1,255.0K |