304.16
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 313.76 | 314.82 | 313.76 | 314.82 | 66.6K |
| 09:05 | 314.55 | 315.58 | 314.55 | 315.41 | 15.2K |
| 09:10 | 315.06 | 315.32 | 315.06 | 315.12 | 17.0K |
| 09:15 | 315.20 | 315.85 | 315.20 | 315.66 | 21.0K |
| 09:20 | 315.69 | 315.71 | 315.40 | 315.40 | 17.3K |
| 09:25 | 315.25 | 315.45 | 315.25 | 315.38 | 39.0K |
| 09:30 | 315.23 | 315.96 | 315.23 | 315.54 | 27.5K |
| 09:35 | 315.42 | 315.68 | 315.42 | 315.65 | 23.3K |
| 09:40 | 315.49 | 315.49 | 314.68 | 314.68 | 38.7K |
| 09:45 | 314.75 | 315.05 | 314.75 | 314.88 | 23.8K |
| 09:50 | 314.83 | 315.16 | 314.82 | 315.16 | 21.1K |
| 09:55 | 315.51 | 315.85 | 315.51 | 315.73 | 10.2K |
| 10:00 | 315.64 | 315.92 | 315.64 | 315.91 | 8.8K |
| 10:05 | 315.92 | 316.32 | 315.90 | 316.32 | 8.6K |
| 10:10 | 316.29 | 316.73 | 316.29 | 316.73 | 19.2K |
| 10:15 | 316.86 | 317.17 | 316.86 | 317.17 | 9.7K |
| 10:20 | 317.32 | 317.53 | 317.06 | 317.52 | 19.9K |
| 10:25 | 317.46 | 317.71 | 317.43 | 317.61 | 9.1K |
| 10:30 | 317.64 | 317.64 | 317.47 | 317.47 | 14.7K |
| 10:35 | 317.46 | 317.69 | 317.37 | 317.69 | 53.9K |
| 10:40 | 317.74 | 318.01 | 317.74 | 318.01 | 8.4K |
| 10:45 | 317.96 | 317.96 | 317.63 | 317.63 | 11.8K |
| 10:50 | 317.63 | 318.01 | 317.63 | 318.01 | 45.9K |
| 10:55 | 318.01 | 318.13 | 318.01 | 318.09 | 26.8K |
| 11:00 | 318.20 | 318.30 | 318.20 | 318.21 | 41.4K |
| 11:05 | 318.21 | 318.23 | 318.21 | 318.22 | 5.0K |
| 11:10 | 318.22 | 318.42 | 318.20 | 318.42 | 9.9K |
| 11:15 | 318.34 | 318.60 | 318.34 | 318.58 | 19.3K |
| 11:20 | 318.76 | 319.35 | 318.76 | 319.35 | 52.1K |
| 11:25 | 319.36 | 319.36 | 318.92 | 318.96 | 32.7K |
| 11:30 | 318.79 | 319.05 | 318.79 | 319.05 | 40.0K |
| 11:35 | 319.01 | 319.01 | 318.46 | 318.46 | 7.9K |
| 11:40 | 318.20 | 318.20 | 317.98 | 318.08 | 12.5K |
| 11:45 | 318.15 | 318.41 | 318.15 | 318.35 | 17.6K |
| 11:50 | 318.36 | 318.45 | 318.34 | 318.34 | 26.9K |
| 11:55 | 318.36 | 318.45 | 318.30 | 318.45 | 21.1K |
| 12:00 | 318.42 | 318.46 | 318.34 | 318.34 | 23.7K |
| 12:05 | 318.34 | 318.34 | 318.05 | 318.05 | 8.4K |
| 12:10 | 318.07 | 318.07 | 318.02 | 318.02 | 4.4K |
| 12:15 | 317.96 | 318.05 | 317.87 | 318.05 | 10.6K |
| 12:20 | 318.09 | 318.23 | 318.09 | 318.23 | 5.8K |
| 12:25 | 318.28 | 318.36 | 318.23 | 318.36 | 4.2K |
| 12:30 | 318.37 | 318.47 | 318.37 | 318.46 | 5.9K |
| 12:35 | 318.53 | 318.58 | 318.35 | 318.40 | 21.2K |
| 12:40 | 318.39 | 318.40 | 318.33 | 318.33 | 10.4K |
| 12:45 | 318.30 | 318.40 | 318.25 | 318.25 | 5.7K |
| 12:50 | 318.28 | 318.31 | 318.28 | 318.30 | 3.4K |
| 12:55 | 318.35 | 318.43 | 318.26 | 318.26 | 16.8K |
| 13:00 | 318.12 | 318.14 | 318.12 | 318.14 | 31.3K |
| 13:05 | 318.07 | 318.07 | 318.02 | 318.02 | 15.8K |
| 13:10 | 318.03 | 318.03 | 317.85 | 317.85 | 7.6K |
| 13:15 | 317.89 | 318.04 | 317.89 | 317.97 | 19.3K |
| 13:20 | 317.97 | 317.97 | 317.81 | 317.89 | 21.3K |
| 13:25 | 317.84 | 317.92 | 317.84 | 317.89 | 11.8K |
| 13:30 | 317.91 | 317.94 | 317.91 | 317.94 | 4.8K |
| 13:35 | 317.94 | 318.15 | 317.94 | 318.02 | 17.3K |
| 13:40 | 318.12 | 318.27 | 318.09 | 318.27 | 13.8K |
| 13:45 | 318.29 | 318.35 | 318.19 | 318.19 | 15.4K |
| 13:50 | 318.10 | 318.19 | 318.10 | 318.11 | 2.4K |
| 13:55 | 318.22 | 318.28 | 318.22 | 318.28 | 5.2K |
| 14:00 | 318.45 | 318.98 | 318.45 | 318.88 | 9.7K |
| 14:05 | 318.88 | 318.88 | 318.79 | 318.80 | 6.8K |
| 14:10 | 318.68 | 318.69 | 318.64 | 318.64 | 7.6K |
| 14:15 | 318.70 | 318.80 | 318.49 | 318.49 | 19.3K |
| 14:20 | 318.35 | 318.66 | 318.31 | 318.61 | 112.0K |
| 14:25 | 318.53 | 318.53 | 318.45 | 318.49 | 48.1K |
| 14:30 | 319.05 | 319.36 | 319.05 | 319.36 | 43.2K |
| 14:35 | 319.36 | 319.61 | 319.36 | 319.61 | 23.6K |
| 14:40 | 319.66 | 319.86 | 319.66 | 319.71 | 5.7K |
| 14:45 | 319.71 | 319.77 | 319.38 | 319.38 | 22.0K |
| 14:50 | 319.38 | 319.38 | 319.28 | 319.36 | 3.5K |
| 14:55 | 319.34 | 319.34 | 319.08 | 319.08 | 3.7K |
| 15:00 | 319.04 | 319.07 | 319.04 | 319.07 | 4.6K |
| 15:05 | 319.11 | 319.11 | 319.02 | 319.04 | 5.0K |
| 15:10 | 319.13 | 319.15 | 318.89 | 318.89 | 5.3K |
| 15:15 | 318.89 | 318.89 | 318.69 | 318.76 | 2.5K |
| 15:20 | 318.76 | 318.76 | 318.62 | 318.62 | 4.7K |
| 15:25 | 318.63 | 318.78 | 318.60 | 318.70 | 18.0K |
| 15:30 | 318.71 | 318.71 | 318.50 | 318.68 | 18.6K |
| 15:35 | 318.58 | 318.62 | 318.55 | 318.62 | 7.4K |
| 15:40 | 318.24 | 318.87 | 318.24 | 318.87 | 51.3K |
| 15:45 | 318.90 | 319.07 | 318.66 | 318.66 | 17.9K |
| 15:50 | 318.53 | 318.53 | 318.16 | 318.26 | 8.9K |
| 15:55 | 318.12 | 318.12 | 317.87 | 317.87 | 12.3K |
| 16:00 | 317.79 | 318.10 | 317.79 | 317.86 | 12.5K |
| 16:05 | 317.95 | 318.80 | 317.95 | 318.80 | 45.4K |
| 16:10 | 319.18 | 319.18 | 318.91 | 318.93 | 57.0K |
| 16:15 | 318.61 | 318.80 | 318.40 | 318.49 | 12.9K |
| 16:20 | 318.39 | 318.40 | 318.24 | 318.40 | 14.3K |
| 16:25 | 318.58 | 318.67 | 318.52 | 318.67 | 34.2K |
| 16:30 | 318.63 | 318.68 | 318.56 | 318.68 | 30.3K |
| 16:35 | 318.60 | 318.62 | 318.48 | 318.48 | 25.6K |
| 16:40 | 318.47 | 318.47 | 318.24 | 318.25 | 16.5K |
| 16:45 | 318.28 | 318.35 | 318.03 | 318.28 | 18.7K |
| 16:50 | 318.29 | 318.29 | 317.62 | 317.62 | 22.3K |
| 16:55 | 317.41 | 317.67 | 317.41 | 317.51 | 23.9K |
| 17:00 | 317.54 | 317.81 | 317.54 | 317.73 | 17.4K |
| 17:05 | 317.63 | 317.65 | 317.30 | 317.30 | 36.9K |
| 17:10 | 317.15 | 317.19 | 317.11 | 317.17 | 32.4K |
| 17:15 | 317.39 | 317.44 | 317.28 | 317.44 | 17.1K |
| 17:20 | 317.44 | 317.52 | 317.38 | 317.52 | 30.0K |
| 17:25 | 317.61 | 317.70 | 317.61 | 317.70 | 40.7K |
| 17:30 | 317.62 | 317.62 | 317.62 | 317.62 | 1,124.7K |