308.44
最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 317.87 | 318.58 | 317.87 | 318.58 | 139.3K |
| 09:05 | 318.56 | 318.56 | 318.24 | 318.35 | 31.4K |
| 09:10 | 318.39 | 318.39 | 317.25 | 317.25 | 41.1K |
| 09:15 | 317.21 | 317.21 | 316.93 | 316.95 | 54.3K |
| 09:20 | 316.93 | 317.23 | 316.93 | 317.17 | 15.6K |
| 09:25 | 317.31 | 317.71 | 317.31 | 317.71 | 21.0K |
| 09:30 | 317.72 | 318.58 | 317.72 | 318.58 | 56.5K |
| 09:35 | 318.61 | 318.68 | 318.47 | 318.68 | 39.2K |
| 09:40 | 318.70 | 318.89 | 318.70 | 318.89 | 24.7K |
| 09:45 | 318.82 | 319.09 | 318.79 | 319.09 | 14.2K |
| 09:50 | 319.17 | 319.30 | 319.17 | 319.30 | 68.3K |
| 09:55 | 319.64 | 320.00 | 319.64 | 320.00 | 56.1K |
| 10:00 | 319.94 | 319.94 | 319.31 | 319.34 | 37.8K |
| 10:05 | 319.38 | 319.38 | 318.95 | 318.95 | 32.4K |
| 10:10 | 318.94 | 318.96 | 318.72 | 318.80 | 27.3K |
| 10:15 | 318.88 | 319.23 | 318.75 | 319.15 | 66.1K |
| 10:20 | 319.16 | 319.31 | 319.16 | 319.31 | 11.4K |
| 10:25 | 319.31 | 319.38 | 319.30 | 319.38 | 43.5K |
| 10:30 | 319.53 | 319.61 | 319.21 | 319.21 | 21.0K |
| 10:35 | 319.18 | 319.31 | 319.15 | 319.29 | 12.6K |
| 10:40 | 319.47 | 319.58 | 319.47 | 319.55 | 36.6K |
| 10:45 | 319.90 | 320.24 | 319.90 | 319.92 | 25.0K |
| 10:50 | 319.87 | 320.04 | 319.87 | 320.03 | 5.9K |
| 10:55 | 320.08 | 320.15 | 320.00 | 320.00 | 18.7K |
| 11:00 | 319.86 | 319.86 | 319.41 | 319.41 | 18.1K |
| 11:05 | 319.21 | 319.21 | 319.10 | 319.12 | 20.3K |
| 11:10 | 319.08 | 319.11 | 319.07 | 319.10 | 25.7K |
| 11:15 | 319.15 | 319.27 | 319.04 | 319.04 | 6.4K |
| 11:20 | 319.02 | 319.02 | 318.35 | 318.39 | 38.7K |
| 11:25 | 318.39 | 318.67 | 318.39 | 318.67 | 26.1K |
| 11:30 | 318.68 | 318.68 | 318.49 | 318.49 | 6.2K |
| 11:35 | 318.55 | 318.56 | 318.47 | 318.52 | 19.2K |
| 11:40 | 318.92 | 319.50 | 318.92 | 319.50 | 43.1K |
| 11:45 | 319.35 | 319.67 | 319.35 | 319.59 | 19.5K |
| 11:50 | 319.68 | 319.68 | 319.11 | 319.19 | 27.3K |
| 11:55 | 319.07 | 319.17 | 318.89 | 319.17 | 14.4K |
| 12:00 | 319.15 | 319.19 | 318.94 | 319.01 | 24.7K |
| 12:05 | 319.04 | 319.15 | 318.92 | 318.92 | 22.3K |
| 12:10 | 319.00 | 319.11 | 319.00 | 319.11 | 11.7K |
| 12:15 | 319.13 | 319.13 | 318.89 | 318.93 | 20.2K |
| 12:20 | 318.82 | 318.86 | 318.54 | 318.54 | 43.0K |
| 12:25 | 318.56 | 318.66 | 318.53 | 318.66 | 13.6K |
| 12:30 | 318.63 | 318.85 | 318.63 | 318.82 | 16.9K |
| 12:35 | 318.82 | 318.82 | 318.59 | 318.65 | 19.4K |
| 12:40 | 318.60 | 318.60 | 318.32 | 318.32 | 11.3K |
| 12:45 | 318.32 | 318.33 | 318.19 | 318.23 | 8.8K |
| 12:50 | 318.26 | 318.26 | 318.08 | 318.19 | 5.1K |
| 12:55 | 318.20 | 318.40 | 318.20 | 318.40 | 12.6K |
| 13:00 | 318.34 | 318.35 | 318.25 | 318.25 | 44.3K |
| 13:05 | 318.27 | 318.27 | 318.10 | 318.22 | 16.1K |
| 13:10 | 318.10 | 318.12 | 317.95 | 317.95 | 47.2K |
| 13:15 | 318.09 | 318.09 | 317.81 | 317.81 | 19.0K |
| 13:20 | 317.93 | 317.93 | 317.74 | 317.77 | 11.2K |
| 13:25 | 317.83 | 317.91 | 317.83 | 317.91 | 23.9K |
| 13:30 | 317.97 | 318.05 | 317.89 | 317.89 | 12.9K |
| 13:35 | 318.02 | 318.21 | 318.02 | 318.14 | 10.4K |
| 13:40 | 318.14 | 318.26 | 318.14 | 318.17 | 20.9K |
| 13:45 | 318.13 | 318.13 | 317.96 | 317.96 | 28.4K |
| 13:50 | 317.88 | 317.88 | 317.64 | 317.64 | 18.0K |
| 13:55 | 317.76 | 317.92 | 317.76 | 317.92 | 37.6K |
| 14:00 | 317.88 | 318.12 | 317.81 | 317.98 | 24.3K |
| 14:05 | 317.92 | 317.92 | 317.80 | 317.80 | 25.6K |
| 14:10 | 317.69 | 317.69 | 317.47 | 317.53 | 24.3K |
| 14:15 | 317.65 | 317.79 | 317.60 | 317.71 | 6.3K |
| 14:20 | 317.71 | 317.81 | 317.64 | 317.81 | 6.0K |
| 14:25 | 317.81 | 318.08 | 317.81 | 318.07 | 5.5K |
| 14:30 | 318.04 | 318.04 | 317.84 | 317.84 | 21.2K |
| 14:35 | 317.72 | 318.02 | 317.72 | 317.96 | 16.5K |
| 14:40 | 318.01 | 318.01 | 317.97 | 317.98 | 4.5K |
| 14:45 | 317.98 | 318.06 | 317.98 | 318.03 | 4.5K |
| 14:50 | 318.02 | 318.02 | 317.75 | 317.83 | 41.2K |
| 14:55 | 317.85 | 317.85 | 317.65 | 317.72 | 19.1K |
| 15:00 | 317.93 | 318.04 | 317.93 | 318.04 | 9.2K |
| 15:05 | 317.97 | 318.10 | 317.97 | 318.10 | 5.3K |
| 15:10 | 318.14 | 318.31 | 318.14 | 318.31 | 15.5K |
| 15:15 | 318.55 | 318.93 | 318.55 | 318.93 | 23.7K |
| 15:20 | 318.90 | 319.07 | 318.86 | 318.90 | 12.0K |
| 15:25 | 318.83 | 318.83 | 318.74 | 318.74 | 5.4K |
| 15:30 | 318.82 | 318.82 | 317.93 | 317.93 | 16.4K |
| 15:35 | 317.74 | 317.74 | 317.40 | 317.40 | 54.6K |
| 15:40 | 317.34 | 317.34 | 316.80 | 316.83 | 12.1K |
| 15:45 | 316.75 | 316.81 | 316.73 | 316.81 | 20.0K |
| 15:50 | 316.80 | 316.88 | 316.69 | 316.69 | 23.3K |
| 15:55 | 316.59 | 316.68 | 316.57 | 316.63 | 23.8K |
| 16:00 | 316.66 | 316.70 | 316.63 | 316.66 | 11.8K |
| 16:05 | 316.67 | 316.73 | 316.56 | 316.56 | 26.8K |
| 16:10 | 316.59 | 316.69 | 316.59 | 316.65 | 31.1K |
| 16:15 | 316.93 | 317.23 | 316.93 | 317.23 | 23.9K |
| 16:20 | 317.23 | 317.23 | 317.01 | 317.01 | 18.9K |
| 16:25 | 316.97 | 316.97 | 316.69 | 316.70 | 29.4K |
| 16:30 | 316.77 | 316.77 | 316.46 | 316.59 | 23.4K |
| 16:35 | 316.63 | 316.63 | 316.26 | 316.26 | 25.3K |
| 16:40 | 316.29 | 316.48 | 316.28 | 316.48 | 8.2K |
| 16:45 | 316.51 | 316.55 | 316.50 | 316.52 | 21.1K |
| 16:50 | 316.41 | 316.41 | 316.20 | 316.22 | 16.1K |
| 16:55 | 316.16 | 316.19 | 316.02 | 316.02 | 17.2K |
| 17:00 | 315.89 | 315.89 | 315.78 | 315.85 | 45.4K |
| 17:05 | 315.85 | 315.89 | 315.79 | 315.83 | 20.9K |
| 17:10 | 315.95 | 316.00 | 315.94 | 315.94 | 26.8K |
| 17:15 | 315.88 | 316.14 | 315.88 | 316.14 | 43.6K |
| 17:20 | 316.19 | 316.22 | 316.07 | 316.15 | 45.2K |
| 17:25 | 316.09 | 316.09 | 315.99 | 316.03 | 74.5K |
| 17:30 | 315.69 | 315.69 | 315.69 | 315.69 | 1,176.7K |