67,847.13
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 | 75,635.00 | 75,935.38 | 75,635.00 | 75,935.38 | 117.2K |
| 09:05 | 75,965.96 | 76,110.36 | 75,965.96 | 76,032.01 | 57.9K |
| 09:10 | 76,041.36 | 76,041.36 | 75,971.66 | 76,007.02 | 35.8K |
| 09:15 | 75,978.80 | 76,033.48 | 75,978.80 | 76,020.98 | 38.9K |
| 09:20 | 76,049.30 | 76,073.24 | 75,932.51 | 75,932.51 | 16.6K |
| 09:25 | 75,888.27 | 75,918.32 | 75,856.22 | 75,856.22 | 17.2K |
| 09:30 | 75,886.60 | 75,998.78 | 75,886.60 | 75,985.14 | 18.2K |
| 09:35 | 75,970.91 | 76,025.08 | 75,970.91 | 76,008.73 | 35.9K |
| 09:40 | 76,006.63 | 76,020.30 | 75,936.35 | 75,936.35 | 14.3K |
| 09:45 | 75,965.50 | 75,965.50 | 75,814.19 | 75,814.19 | 15.2K |
| 09:50 | 75,840.46 | 76,021.93 | 75,840.46 | 76,021.93 | 12.8K |
| 09:55 | 75,979.04 | 76,018.66 | 75,962.99 | 75,962.99 | 21.3K |
| 10:00 | 76,006.66 | 76,006.66 | 75,724.96 | 75,724.96 | 31.0K |
| 10:05 | 75,669.15 | 75,669.15 | 75,483.97 | 75,483.97 | 27.4K |
| 10:10 | 75,498.67 | 75,568.17 | 75,498.67 | 75,538.76 | 21.0K |
| 10:15 | 75,540.88 | 75,540.88 | 75,500.26 | 75,500.26 | 5.8K |
| 10:20 | 75,555.04 | 75,555.04 | 75,515.56 | 75,544.30 | 13.3K |
| 10:25 | 75,530.04 | 75,543.20 | 75,512.36 | 75,512.36 | 21.8K |
| 10:30 | 75,540.08 | 75,582.21 | 75,500.06 | 75,500.06 | 20.4K |
| 10:35 | 75,500.39 | 75,560.60 | 75,488.68 | 75,546.48 | 11.7K |
| 10:40 | 75,573.75 | 75,628.34 | 75,573.75 | 75,628.23 | 12.4K |
| 10:45 | 75,615.13 | 75,654.81 | 75,545.40 | 75,545.40 | 6.5K |
| 10:50 | 75,614.72 | 75,614.72 | 75,559.79 | 75,559.79 | 9.7K |
| 10:55 | 75,559.25 | 75,559.25 | 75,462.52 | 75,462.52 | 15.1K |
| 11:00 | 75,407.87 | 75,407.87 | 75,214.12 | 75,228.73 | 29.6K |
| 11:05 | 75,173.43 | 75,261.23 | 75,173.43 | 75,179.84 | 19.5K |
| 11:10 | 75,108.34 | 75,136.89 | 75,053.79 | 75,063.87 | 43.0K |
| 11:15 | 75,061.59 | 75,164.26 | 75,061.59 | 75,164.26 | 47.7K |
| 11:20 | 75,167.65 | 75,195.43 | 75,140.13 | 75,153.46 | 42.5K |
| 11:25 | 75,179.86 | 75,228.60 | 75,159.99 | 75,188.02 | 33.4K |
| 11:30 | 75,186.44 | 75,229.74 | 75,186.44 | 75,229.74 | 8.8K |
| 11:35 | 75,202.08 | 75,256.17 | 75,188.73 | 75,188.73 | 6.6K |
| 11:40 | 75,174.09 | 75,189.01 | 75,160.33 | 75,189.01 | 38.7K |
| 11:45 | 75,271.67 | 75,346.06 | 75,271.67 | 75,273.58 | 9.3K |
| 11:50 | 75,259.09 | 75,259.09 | 75,217.59 | 75,217.59 | 11.2K |
| 11:55 | 75,231.23 | 75,231.23 | 75,213.13 | 75,213.13 | 9.4K |
| 12:00 | 75,157.30 | 75,157.73 | 75,144.42 | 75,144.42 | 24.4K |
| 12:05 | 75,155.10 | 75,224.71 | 75,155.10 | 75,197.31 | 15.5K |
| 12:10 | 75,197.31 | 75,224.77 | 75,196.38 | 75,196.38 | 2.8K |
| 12:15 | 75,208.39 | 75,208.39 | 75,180.01 | 75,207.72 | 9.8K |
| 12:20 | 75,248.85 | 75,308.49 | 75,248.85 | 75,308.49 | 10.9K |
| 12:25 | 75,322.71 | 75,367.62 | 75,307.65 | 75,367.62 | 5.6K |
| 12:30 | 75,354.40 | 75,354.40 | 75,299.64 | 75,314.70 | 13.3K |
| 12:35 | 75,355.51 | 75,399.31 | 75,355.51 | 75,385.68 | 5.4K |
| 12:40 | 75,385.18 | 75,385.18 | 75,371.11 | 75,384.85 | 2.0K |
| 12:45 | 75,371.21 | 75,398.49 | 75,370.46 | 75,370.46 | 7.3K |
| 12:50 | 75,398.38 | 75,411.96 | 75,398.08 | 75,400.45 | 7.1K |
| 12:55 | 75,386.81 | 75,401.75 | 75,375.74 | 75,377.97 | 12.2K |
| 13:00 | 75,379.68 | 75,434.26 | 75,379.68 | 75,420.55 | 18.6K |
| 13:05 | 75,420.68 | 75,462.67 | 75,420.68 | 75,462.65 | 12.1K |
| 13:10 | 75,463.91 | 75,474.55 | 75,445.34 | 75,474.55 | 12.7K |
| 13:15 | 75,477.02 | 75,477.02 | 75,436.86 | 75,438.77 | 11.5K |
| 13:20 | 75,438.77 | 75,505.98 | 75,438.77 | 75,464.44 | 25.9K |
| 13:25 | 75,477.37 | 75,559.27 | 75,477.37 | 75,559.27 | 10.9K |
| 13:30 | 75,559.27 | 75,641.62 | 75,559.27 | 75,641.62 | 12.5K |
| 13:35 | 75,614.35 | 75,615.22 | 75,613.93 | 75,615.22 | 17.7K |
| 13:40 | 75,642.49 | 75,642.49 | 75,548.54 | 75,548.54 | 8.5K |
| 13:45 | 75,548.21 | 75,548.21 | 75,487.57 | 75,487.57 | 11.2K |
| 13:50 | 75,487.67 | 75,553.71 | 75,487.67 | 75,526.62 | 6.9K |
| 13:55 | 75,484.29 | 75,485.30 | 75,415.24 | 75,415.24 | 33.3K |
| 14:00 | 75,471.05 | 75,471.05 | 75,400.45 | 75,400.60 | 14.1K |
| 14:05 | 75,414.46 | 75,501.05 | 75,414.46 | 75,501.05 | 8.8K |
| 14:10 | 75,501.89 | 75,582.57 | 75,501.89 | 75,582.57 | 9.4K |
| 14:15 | 75,582.41 | 75,651.00 | 75,555.03 | 75,650.98 | 17.2K |
| 14:20 | 75,677.07 | 75,692.83 | 75,622.17 | 75,692.19 | 17.8K |
| 14:25 | 75,652.43 | 75,666.15 | 75,638.72 | 75,638.72 | 10.8K |
| 14:30 | 75,612.08 | 75,654.57 | 75,612.08 | 75,654.57 | 9.4K |
| 14:35 | 75,629.62 | 75,629.62 | 75,600.20 | 75,600.25 | 51.1K |
| 14:40 | 75,628.24 | 75,632.47 | 75,546.61 | 75,632.47 | 13.2K |
| 14:45 | 75,589.72 | 75,589.72 | 75,486.89 | 75,486.89 | 14.2K |
| 14:50 | 75,527.48 | 75,583.07 | 75,500.90 | 75,583.07 | 7.7K |
| 14:55 | 75,569.17 | 75,638.62 | 75,569.17 | 75,610.86 | 7.6K |
| 15:00 | 75,611.55 | 75,645.47 | 75,551.82 | 75,645.47 | 7.9K |
| 15:05 | 75,644.30 | 75,644.30 | 75,587.80 | 75,615.86 | 77.1K |
| 15:10 | 75,602.16 | 75,657.01 | 75,602.16 | 75,615.27 | 21.5K |
| 15:15 | 75,615.68 | 75,641.73 | 75,615.68 | 75,627.29 | 8.0K |
| 15:20 | 75,627.37 | 75,641.01 | 75,568.21 | 75,568.21 | 30.3K |
| 15:25 | 75,568.79 | 75,596.25 | 75,568.79 | 75,595.71 | 25.1K |
| 15:30 | 75,623.34 | 75,623.34 | 75,514.91 | 75,622.39 | 30.5K |
| 15:35 | 75,678.25 | 75,678.25 | 75,538.43 | 75,580.25 | 37.2K |
| 15:40 | 75,598.00 | 75,598.00 | 75,495.21 | 75,538.39 | 42.7K |
| 15:45 | 75,441.83 | 75,441.83 | 75,286.60 | 75,314.41 | 28.7K |
| 15:50 | 75,325.55 | 75,383.11 | 75,258.00 | 75,258.00 | 18.3K |
| 15:55 | 75,285.85 | 75,449.70 | 75,284.98 | 75,449.70 | 22.8K |
| 16:00 | 75,505.02 | 75,505.02 | 75,408.72 | 75,424.02 | 26.8K |
| 16:05 | 75,439.69 | 75,525.30 | 75,428.45 | 75,525.30 | 33.7K |
| 16:10 | 75,483.97 | 75,483.97 | 75,369.67 | 75,435.35 | 22.1K |
| 16:15 | 75,408.07 | 75,408.07 | 75,350.38 | 75,404.48 | 9.6K |
| 16:20 | 75,295.24 | 75,389.55 | 75,295.24 | 75,375.36 | 17.8K |
| 16:25 | 75,417.53 | 75,418.57 | 75,323.73 | 75,323.73 | 19.2K |
| 16:30 | 75,337.79 | 75,393.85 | 75,324.63 | 75,368.05 | 42.8K |
| 16:35 | 75,368.82 | 75,398.83 | 75,342.57 | 75,342.57 | 18.2K |
| 16:40 | 75,315.93 | 75,344.66 | 75,301.94 | 75,344.66 | 46.9K |
| 16:45 | 75,344.87 | 75,346.15 | 75,320.44 | 75,320.44 | 11.7K |
| 16:50 | 75,319.67 | 75,450.75 | 75,319.67 | 75,450.75 | 38.5K |
| 16:55 | 75,437.33 | 75,437.33 | 75,277.47 | 75,277.47 | 17.2K |
| 17:00 | 75,277.58 | 75,277.58 | 75,141.60 | 75,141.60 | 26.1K |
| 17:05 | 75,096.66 | 75,096.84 | 75,026.85 | 75,080.73 | 63.5K |
| 17:10 | 75,108.04 | 75,108.04 | 75,040.49 | 75,040.49 | 25.5K |
| 17:15 | 75,068.70 | 75,111.02 | 75,059.31 | 75,059.31 | 39.6K |
| 17:20 | 75,046.10 | 75,058.14 | 75,031.33 | 75,058.14 | 36.0K |
| 17:25 | 75,031.71 | 75,049.40 | 75,006.75 | 75,006.75 | 87.6K |
| 17:30 | 75,016.28 | 75,016.28 | 75,016.28 | 75,016.28 | 1,394.4K |