1,555.88
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 | 1,368.86 | 1,368.86 | 1,366.34 | 1,366.34 | 123.2K |
09:05 | 1,366.61 | 1,366.88 | 1,366.13 | 1,366.88 | 36.6K |
09:10 | 1,365.38 | 1,365.38 | 1,361.57 | 1,362.69 | 58.3K |
09:15 | 1,362.05 | 1,362.42 | 1,360.49 | 1,362.27 | 26.1K |
09:20 | 1,362.37 | 1,362.64 | 1,362.37 | 1,362.37 | 20.5K |
09:25 | 1,361.46 | 1,363.50 | 1,361.46 | 1,362.96 | 37.0K |
09:30 | 1,362.96 | 1,364.20 | 1,362.96 | 1,364.04 | 53.6K |
09:35 | 1,364.47 | 1,364.47 | 1,363.87 | 1,363.87 | 39.1K |
09:40 | 1,364.41 | 1,365.97 | 1,364.41 | 1,365.97 | 31.8K |
09:45 | 1,366.02 | 1,366.51 | 1,366.02 | 1,366.51 | 7.5K |
09:50 | 1,366.02 | 1,369.19 | 1,366.02 | 1,368.97 | 0.0K |
09:55 | 1,368.38 | 1,368.49 | 1,368.12 | 1,368.12 | 0.0K |
10:00 | 1,368.49 | 1,369.46 | 1,367.58 | 1,367.58 | 114.5K |
10:05 | 1,367.58 | 1,367.79 | 1,365.27 | 1,365.27 | 15.7K |
10:10 | 1,365.16 | 1,365.16 | 1,362.75 | 1,362.75 | 47.8K |
10:15 | 1,363.55 | 1,363.82 | 1,363.39 | 1,363.39 | 15.2K |
10:20 | 1,363.71 | 1,364.25 | 1,363.39 | 1,363.50 | 41.1K |
10:25 | 1,362.91 | 1,362.91 | 1,359.95 | 1,359.95 | 34.4K |
10:30 | 1,360.01 | 1,360.55 | 1,358.51 | 1,358.83 | 89.1K |
10:35 | 1,357.60 | 1,359.10 | 1,357.43 | 1,359.10 | 119.4K |
10:40 | 1,359.85 | 1,360.33 | 1,359.47 | 1,360.33 | 30.3K |
10:45 | 1,360.17 | 1,360.17 | 1,359.90 | 1,360.17 | 29.1K |
10:50 | 1,360.17 | 1,360.17 | 1,360.06 | 1,360.06 | 32.2K |
10:55 | 1,359.89 | 1,360.19 | 1,359.89 | 1,360.19 | 11.9K |
11:00 | 1,360.73 | 1,361.21 | 1,360.62 | 1,360.89 | 56.0K |
11:05 | 1,360.94 | 1,360.94 | 1,360.41 | 1,360.68 | 14.5K |
11:10 | 1,360.68 | 1,360.68 | 1,359.55 | 1,359.71 | 34.4K |
11:15 | 1,359.44 | 1,359.55 | 1,358.85 | 1,359.55 | 68.5K |
11:20 | 1,359.82 | 1,361.24 | 1,359.82 | 1,361.13 | 34.2K |
11:25 | 1,360.86 | 1,361.83 | 1,360.86 | 1,361.07 | 57.9K |
11:30 | 1,360.97 | 1,361.93 | 1,360.97 | 1,361.93 | 43.8K |
11:35 | 1,361.18 | 1,361.34 | 1,360.64 | 1,360.65 | 24.3K |
11:40 | 1,360.12 | 1,360.38 | 1,359.53 | 1,359.53 | 55.9K |
11:45 | 1,359.79 | 1,360.12 | 1,359.79 | 1,360.12 | 10.3K |
11:50 | 1,360.55 | 1,360.55 | 1,360.06 | 1,360.06 | 49.2K |
11:55 | 1,359.74 | 1,359.74 | 1,358.45 | 1,358.61 | 26.3K |
12:00 | 1,358.35 | 1,359.26 | 1,358.35 | 1,359.10 | 79.7K |
12:05 | 1,358.99 | 1,358.99 | 1,357.87 | 1,357.87 | 36.5K |
12:10 | 1,357.70 | 1,357.97 | 1,357.70 | 1,357.97 | 38.1K |
12:15 | 1,357.97 | 1,359.75 | 1,357.97 | 1,359.75 | 113.2K |
12:20 | 1,359.91 | 1,360.17 | 1,359.91 | 1,360.17 | 19.8K |
12:25 | 1,360.17 | 1,360.78 | 1,359.92 | 1,359.92 | 28.3K |
12:30 | 1,360.24 | 1,360.78 | 1,360.24 | 1,360.78 | 19.8K |
12:35 | 1,361.58 | 1,362.39 | 1,361.58 | 1,362.39 | 70.3K |
12:40 | 1,362.06 | 1,362.06 | 1,361.21 | 1,361.21 | 16.2K |
12:45 | 1,361.37 | 1,361.37 | 1,360.72 | 1,361.21 | 40.3K |
12:50 | 1,361.26 | 1,361.58 | 1,361.26 | 1,361.26 | 5.9K |
12:55 | 1,361.26 | 1,362.28 | 1,361.26 | 1,362.28 | 29.4K |
13:00 | 1,362.01 | 1,364.21 | 1,362.01 | 1,364.21 | 138.4K |
13:05 | 1,364.21 | 1,366.04 | 1,364.21 | 1,366.04 | 51.1K |
13:10 | 1,366.04 | 1,366.04 | 1,365.35 | 1,366.04 | 23.4K |
13:15 | 1,365.18 | 1,365.51 | 1,365.18 | 1,365.51 | 15.8K |
13:20 | 1,365.35 | 1,366.26 | 1,365.35 | 1,366.26 | 33.7K |
13:25 | 1,366.26 | 1,366.96 | 1,366.10 | 1,366.96 | 8.1K |
13:30 | 1,366.53 | 1,366.69 | 1,366.53 | 1,366.69 | 16.7K |
13:35 | 1,366.96 | 1,366.96 | 1,365.08 | 1,365.08 | 23.3K |
13:40 | 1,365.08 | 1,365.94 | 1,365.08 | 1,365.94 | 5.9K |
13:45 | 1,365.78 | 1,366.64 | 1,365.78 | 1,366.64 | 11.2K |
13:50 | 1,366.80 | 1,367.23 | 1,366.80 | 1,367.23 | 19.4K |
13:55 | 1,367.39 | 1,367.39 | 1,366.53 | 1,366.53 | 15.3K |
14:00 | 1,366.80 | 1,367.44 | 1,366.69 | 1,366.69 | 30.7K |
14:05 | 1,366.10 | 1,367.06 | 1,366.10 | 1,367.06 | 19.0K |
14:10 | 1,366.90 | 1,366.90 | 1,366.10 | 1,366.10 | 7.0K |
14:15 | 1,365.99 | 1,366.42 | 1,365.99 | 1,366.42 | 27.8K |
14:20 | 1,366.53 | 1,366.53 | 1,365.29 | 1,365.46 | 65.4K |
14:25 | 1,365.72 | 1,366.05 | 1,365.72 | 1,366.05 | 36.1K |
14:30 | 1,365.89 | 1,365.89 | 1,365.62 | 1,365.89 | 47.8K |
14:35 | 1,365.89 | 1,366.05 | 1,365.72 | 1,365.72 | 15.5K |
14:40 | 1,365.29 | 1,365.29 | 1,364.70 | 1,364.70 | 37.8K |
14:45 | 1,364.70 | 1,364.70 | 1,364.27 | 1,364.27 | 25.1K |
14:50 | 1,363.15 | 1,363.15 | 1,362.66 | 1,362.82 | 100.8K |
14:55 | 1,362.98 | 1,362.98 | 1,361.43 | 1,361.43 | 17.1K |
15:00 | 1,362.28 | 1,362.28 | 1,361.43 | 1,361.53 | 78.0K |
15:05 | 1,361.53 | 1,361.59 | 1,360.73 | 1,360.73 | 113.2K |
15:10 | 1,360.46 | 1,361.16 | 1,360.46 | 1,360.73 | 27.9K |
15:15 | 1,360.73 | 1,361.86 | 1,360.73 | 1,361.86 | 31.2K |
15:20 | 1,362.18 | 1,362.71 | 1,362.02 | 1,362.71 | 46.2K |
15:25 | 1,362.71 | 1,362.71 | 1,361.86 | 1,362.39 | 33.1K |
15:30 | 1,361.80 | 1,362.23 | 1,361.80 | 1,361.96 | 40.4K |
15:35 | 1,362.02 | 1,362.71 | 1,362.02 | 1,362.18 | 38.4K |
15:40 | 1,362.34 | 1,362.34 | 1,360.35 | 1,360.35 | 61.7K |
15:45 | 1,360.46 | 1,360.62 | 1,359.92 | 1,359.92 | 16.8K |
15:50 | 1,359.78 | 1,359.78 | 1,359.08 | 1,359.35 | 42.2K |
15:55 | 1,359.61 | 1,359.61 | 1,358.65 | 1,359.18 | 45.2K |
16:00 | 1,358.92 | 1,362.08 | 1,358.92 | 1,361.38 | 91.7K |
16:05 | 1,360.85 | 1,360.85 | 1,359.67 | 1,359.67 | 15.4K |
16:10 | 1,358.54 | 1,358.86 | 1,358.54 | 1,358.86 | 60.2K |
16:15 | 1,359.39 | 1,359.41 | 1,359.12 | 1,359.41 | 24.1K |
16:20 | 1,358.87 | 1,358.87 | 1,358.12 | 1,358.12 | 30.3K |
16:25 | 1,357.85 | 1,358.23 | 1,357.37 | 1,357.37 | 42.1K |
16:30 | 1,357.53 | 1,358.07 | 1,357.53 | 1,357.80 | 35.0K |
16:35 | 1,356.51 | 1,356.62 | 1,356.08 | 1,356.08 | 70.8K |
16:40 | 1,356.78 | 1,356.99 | 1,356.13 | 1,356.88 | 81.0K |
16:45 | 1,356.72 | 1,357.37 | 1,356.72 | 1,357.37 | 49.7K |
16:50 | 1,357.21 | 1,357.44 | 1,356.85 | 1,357.44 | 22.7K |
16:55 | 1,357.17 | 1,357.44 | 1,357.12 | 1,357.12 | 46.0K |
17:00 | 1,357.12 | 1,358.19 | 1,357.12 | 1,358.09 | 33.5K |
17:05 | 1,358.03 | 1,359.53 | 1,358.03 | 1,358.94 | 46.7K |
17:10 | 1,358.94 | 1,359.37 | 1,358.94 | 1,359.21 | 32.7K |
17:15 | 1,360.44 | 1,360.44 | 1,358.83 | 1,359.15 | 94.7K |
17:20 | 1,358.46 | 1,359.80 | 1,358.46 | 1,359.80 | 88.1K |
17:25 | 1,360.39 | 1,360.39 | 1,359.66 | 1,359.66 | 91.5K |
17:30 | 1,359.82 | 1,359.82 | 1,359.82 | 1,359.82 | 3,126.0K |