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 | 1,030.00 | 1,036.00 | 1,026.00 | 1,036.00 | 1,949.0K |
| 09:05 | 1,035.00 | 1,040.00 | 1,035.00 | 1,039.00 | 977.8K |
| 09:10 | 1,038.00 | 1,039.00 | 1,030.00 | 1,030.00 | 728.2K |
| 09:15 | 1,030.00 | 1,033.00 | 1,027.00 | 1,028.00 | 732.4K |
| 09:20 | 1,028.00 | 1,037.00 | 1,028.00 | 1,034.00 | 858.8K |
| 09:25 | 1,034.00 | 1,038.00 | 1,034.00 | 1,037.00 | 713.1K |
| 09:30 | 1,037.00 | 1,038.00 | 1,032.00 | 1,033.00 | 317.9K |
| 09:35 | 1,034.00 | 1,036.00 | 1,032.00 | 1,035.00 | 322.2K |
| 09:40 | 1,035.00 | 1,036.00 | 1,032.00 | 1,032.00 | 258.4K |
| 09:45 | 1,032.00 | 1,033.00 | 1,025.00 | 1,025.00 | 481.5K |
| 09:50 | 1,025.00 | 1,026.00 | 1,021.00 | 1,023.00 | 396.3K |
| 09:55 | 1,023.00 | 1,027.00 | 1,023.00 | 1,027.00 | 245.3K |
| 10:00 | 1,027.00 | 1,035.00 | 1,027.00 | 1,034.00 | 1,508.3K |
| 10:05 | 1,034.00 | 1,038.00 | 1,033.00 | 1,037.00 | 678.0K |
| 10:10 | 1,038.00 | 1,043.00 | 1,038.00 | 1,038.00 | 1,257.0K |
| 10:15 | 1,039.00 | 1,040.00 | 1,035.00 | 1,035.00 | 126.4K |
| 10:20 | 1,035.00 | 1,037.00 | 1,033.00 | 1,036.00 | 250.0K |
| 10:25 | 1,036.00 | 1,036.00 | 1,034.00 | 1,034.00 | 135.4K |
| 10:30 | 1,035.00 | 1,041.00 | 1,035.00 | 1,041.00 | 517.5K |
| 10:35 | 1,040.00 | 1,040.00 | 1,037.00 | 1,039.00 | 142.1K |
| 10:40 | 1,039.00 | 1,044.00 | 1,038.00 | 1,043.00 | 1,083.9K |
| 10:45 | 1,043.00 | 1,044.00 | 1,040.00 | 1,040.00 | 510.5K |
| 10:50 | 1,042.00 | 1,044.00 | 1,040.00 | 1,042.00 | 293.2K |
| 10:55 | 1,041.00 | 1,044.00 | 1,041.00 | 1,042.00 | 161.5K |
| 11:00 | 1,042.00 | 1,045.00 | 1,041.00 | 1,043.00 | 540.0K |
| 11:05 | 1,043.00 | 1,043.00 | 1,039.00 | 1,041.00 | 148.8K |
| 11:10 | 1,042.00 | 1,042.00 | 1,040.00 | 1,042.00 | 64.3K |
| 11:15 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 31.5K |
| 11:20 | 1,042.00 | 1,042.00 | 1,037.00 | 1,040.00 | 245.2K |
| 11:25 | 1,040.00 | 1,042.00 | 1,040.00 | 1,040.00 | 136.7K |
| 11:30 | 1,040.00 | 1,041.00 | 1,038.00 | 1,038.00 | 161.7K |
| 11:35 | 1,039.00 | 1,041.00 | 1,038.00 | 1,041.00 | 64.6K |
| 11:40 | 1,040.00 | 1,042.00 | 1,040.00 | 1,042.00 | 248.9K |
| 11:45 | 1,042.00 | 1,044.00 | 1,041.00 | 1,044.00 | 98.2K |
| 11:50 | 1,043.00 | 1,047.00 | 1,043.00 | 1,046.00 | 459.9K |
| 11:55 | 1,047.00 | 1,051.00 | 1,045.00 | 1,050.00 | 948.6K |
| 12:00 | 1,049.00 | 1,054.00 | 1,049.00 | 1,053.00 | 603.6K |
| 12:05 | 1,052.00 | 1,054.00 | 1,050.00 | 1,053.00 | 483.4K |
| 12:10 | 1,054.00 | 1,054.00 | 1,049.00 | 1,049.00 | 382.5K |
| 12:15 | 1,050.00 | 1,051.00 | 1,048.00 | 1,051.00 | 307.0K |
| 12:20 | 1,051.00 | 1,051.00 | 1,048.00 | 1,049.00 | 290.7K |
| 12:25 | 1,049.00 | 1,049.00 | 1,048.00 | 1,048.00 | 50.6K |
| 12:30 | 1,048.00 | 1,053.00 | 1,048.00 | 1,052.00 | 61.4K |
| 12:35 | 1,052.00 | 1,052.00 | 1,050.00 | 1,050.00 | 85.1K |
| 12:40 | 1,050.00 | 1,050.00 | 1,048.00 | 1,048.00 | 98.4K |
| 12:45 | 1,049.00 | 1,049.00 | 1,048.00 | 1,048.00 | 137.8K |
| 12:50 | 1,048.00 | 1,051.00 | 1,048.00 | 1,051.00 | 125.6K |
| 12:55 | 1,051.00 | 1,055.00 | 1,049.00 | 1,054.00 | 422.2K |
| 13:00 | 1,054.00 | 1,058.00 | 1,053.00 | 1,057.00 | 577.1K |
| 13:05 | 1,057.00 | 1,058.00 | 1,056.00 | 1,057.00 | 578.4K |
| 13:10 | 1,057.00 | 1,062.00 | 1,056.00 | 1,060.00 | 778.4K |
| 13:15 | 1,060.00 | 1,063.00 | 1,059.00 | 1,061.00 | 802.5K |
| 13:20 | 1,061.00 | 1,062.00 | 1,059.00 | 1,059.00 | 500.7K |
| 13:25 | 1,059.00 | 1,063.00 | 1,059.00 | 1,063.00 | 804.6K |
| 13:30 | 1,063.00 | 1,067.00 | 1,063.00 | 1,066.00 | 691.0K |
| 13:35 | 1,066.00 | 1,066.00 | 1,059.00 | 1,059.00 | 1,001.0K |
| 13:40 | 1,060.00 | 1,063.00 | 1,060.00 | 1,061.00 | 709.9K |
| 13:45 | 1,061.00 | 1,063.00 | 1,061.00 | 1,061.00 | 198.6K |
| 13:50 | 1,061.00 | 1,061.00 | 1,052.00 | 1,052.00 | 1,096.2K |
| 13:55 | 1,052.00 | 1,053.00 | 1,051.00 | 1,053.00 | 577.6K |
| 14:00 | 1,053.00 | 1,054.00 | 1,052.00 | 1,052.00 | 223.5K |
| 14:05 | 1,052.00 | 1,053.00 | 1,050.00 | 1,052.00 | 254.7K |
| 14:10 | 1,052.00 | 1,054.00 | 1,051.00 | 1,054.00 | 293.5K |
| 14:15 | 1,053.00 | 1,056.00 | 1,053.00 | 1,055.00 | 104.1K |
| 14:20 | 1,055.00 | 1,056.00 | 1,054.00 | 1,056.00 | 135.2K |
| 14:25 | 1,057.00 | 1,058.00 | 1,055.00 | 1,056.00 | 343.9K |
| 14:30 | 1,057.00 | 1,058.00 | 1,054.00 | 1,054.00 | 301.8K |
| 14:35 | 1,054.00 | 1,056.00 | 1,054.00 | 1,055.00 | 327.1K |
| 14:40 | 1,055.00 | 1,056.00 | 1,053.00 | 1,054.00 | 67.3K |
| 14:45 | 1,054.00 | 1,054.00 | 1,052.00 | 1,052.00 | 83.1K |
| 14:50 | 1,052.00 | 1,053.00 | 1,052.00 | 1,053.00 | 120.8K |
| 14:55 | 1,053.00 | 1,058.00 | 1,053.00 | 1,058.00 | 160.7K |
| 15:00 | 1,058.00 | 1,063.00 | 1,058.00 | 1,062.00 | 422.3K |
| 15:05 | 1,062.00 | 1,063.00 | 1,060.00 | 1,063.00 | 780.0K |
| 15:10 | 1,063.00 | 1,064.00 | 1,063.00 | 1,064.00 | 548.9K |
| 15:15 | 1,063.00 | 1,064.00 | 1,062.00 | 1,063.00 | 615.4K |
| 15:25 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 198.3K |