595.00
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 | 1,141.00 | 1,189.00 | 1,129.00 | 1,189.00 | 953.9K |
| 09:05 | 1,184.00 | 1,199.00 | 1,157.00 | 1,195.00 | 890.2K |
| 09:10 | 1,192.00 | 1,192.00 | 1,166.00 | 1,170.00 | 302.0K |
| 09:15 | 1,170.00 | 1,176.00 | 1,162.00 | 1,175.00 | 168.5K |
| 09:20 | 1,175.00 | 1,175.00 | 1,140.00 | 1,141.00 | 278.1K |
| 09:25 | 1,141.00 | 1,177.00 | 1,137.00 | 1,176.00 | 167.0K |
| 09:30 | 1,176.00 | 1,219.00 | 1,173.00 | 1,214.00 | 1,087.3K |
| 09:35 | 1,215.00 | 1,260.00 | 1,214.00 | 1,260.00 | 1,289.3K |
| 09:40 | 1,258.00 | 1,303.00 | 1,240.00 | 1,276.00 | 2,971.6K |
| 09:45 | 1,268.00 | 1,383.00 | 1,264.00 | 1,383.00 | 2,156.0K |
| 09:50 | 1,341.00 | 1,355.00 | 1,316.00 | 1,343.00 | 2,843.5K |
| 09:55 | 1,345.00 | 1,392.00 | 1,328.00 | 1,360.00 | 2,144.0K |
| 10:00 | 1,360.00 | 1,379.00 | 1,337.00 | 1,360.00 | 1,597.0K |
| 10:05 | 1,366.00 | 1,397.00 | 1,356.00 | 1,385.00 | 2,307.5K |
| 10:10 | 1,387.00 | 1,409.00 | 1,345.00 | 1,348.00 | 3,242.0K |
| 10:15 | 1,347.00 | 1,352.00 | 1,315.00 | 1,321.00 | 1,632.4K |
| 10:20 | 1,320.00 | 1,339.00 | 1,312.00 | 1,325.00 | 912.4K |
| 10:25 | 1,324.00 | 1,330.00 | 1,308.00 | 1,309.00 | 607.6K |
| 10:30 | 1,309.00 | 1,330.00 | 1,309.00 | 1,327.00 | 465.8K |
| 10:35 | 1,326.00 | 1,326.00 | 1,310.00 | 1,312.00 | 307.7K |
| 10:40 | 1,314.00 | 1,322.00 | 1,308.00 | 1,309.00 | 381.0K |
| 10:45 | 1,308.00 | 1,315.00 | 1,283.00 | 1,284.00 | 703.0K |
| 10:50 | 1,284.00 | 1,284.00 | 1,236.00 | 1,250.00 | 2,192.3K |
| 10:55 | 1,250.00 | 1,254.00 | 1,233.00 | 1,233.00 | 773.8K |
| 11:00 | 1,232.00 | 1,247.00 | 1,231.00 | 1,245.00 | 492.7K |
| 11:05 | 1,242.00 | 1,253.00 | 1,240.00 | 1,248.00 | 396.1K |
| 11:10 | 1,250.00 | 1,251.00 | 1,230.00 | 1,230.00 | 378.6K |
| 11:15 | 1,231.00 | 1,235.00 | 1,222.00 | 1,222.00 | 328.1K |
| 11:20 | 1,222.00 | 1,225.00 | 1,216.00 | 1,220.00 | 467.6K |
| 11:25 | 1,220.00 | 1,222.00 | 1,211.00 | 1,211.00 | 338.8K |
| 11:30 | 1,211.00 | 1,228.00 | 1,211.00 | 1,219.00 | 352.4K |
| 11:35 | 1,219.00 | 1,219.00 | 1,207.00 | 1,209.00 | 286.7K |
| 11:40 | 1,210.00 | 1,223.00 | 1,210.00 | 1,218.00 | 195.3K |
| 11:45 | 1,218.00 | 1,229.00 | 1,213.00 | 1,228.00 | 191.2K |
| 11:50 | 1,226.00 | 1,252.00 | 1,225.00 | 1,242.00 | 1,009.5K |
| 11:55 | 1,242.00 | 1,250.00 | 1,230.00 | 1,241.00 | 409.0K |
| 12:00 | 1,239.00 | 1,239.00 | 1,223.00 | 1,226.00 | 228.3K |
| 12:05 | 1,226.00 | 1,226.00 | 1,211.00 | 1,213.00 | 272.0K |
| 12:10 | 1,212.00 | 1,217.00 | 1,211.00 | 1,217.00 | 115.2K |
| 12:15 | 1,217.00 | 1,220.00 | 1,212.00 | 1,217.00 | 74.4K |
| 12:20 | 1,218.00 | 1,218.00 | 1,211.00 | 1,211.00 | 89.2K |
| 12:25 | 1,211.00 | 1,236.00 | 1,211.00 | 1,232.00 | 179.8K |
| 12:30 | 1,229.00 | 1,231.00 | 1,223.00 | 1,224.00 | 87.1K |
| 12:35 | 1,224.00 | 1,224.00 | 1,219.00 | 1,223.00 | 61.2K |
| 12:40 | 1,223.00 | 1,235.00 | 1,223.00 | 1,228.00 | 92.3K |
| 12:45 | 1,227.00 | 1,235.00 | 1,226.00 | 1,230.00 | 134.0K |
| 12:50 | 1,231.00 | 1,233.00 | 1,223.00 | 1,224.00 | 84.1K |
| 12:55 | 1,224.00 | 1,240.00 | 1,224.00 | 1,237.00 | 127.4K |
| 13:00 | 1,237.00 | 1,248.00 | 1,232.00 | 1,239.00 | 376.5K |
| 13:05 | 1,241.00 | 1,248.00 | 1,234.00 | 1,235.00 | 179.6K |
| 13:10 | 1,235.00 | 1,244.00 | 1,233.00 | 1,242.00 | 137.4K |
| 13:15 | 1,242.00 | 1,251.00 | 1,239.00 | 1,241.00 | 260.7K |
| 13:20 | 1,241.00 | 1,241.00 | 1,226.00 | 1,226.00 | 204.9K |
| 13:25 | 1,227.00 | 1,237.00 | 1,225.00 | 1,236.00 | 107.4K |
| 13:30 | 1,237.00 | 1,239.00 | 1,226.00 | 1,227.00 | 115.7K |
| 13:35 | 1,226.00 | 1,235.00 | 1,220.00 | 1,220.00 | 136.6K |
| 13:40 | 1,220.00 | 1,224.00 | 1,217.00 | 1,221.00 | 118.8K |
| 13:45 | 1,221.00 | 1,224.00 | 1,215.00 | 1,221.00 | 112.5K |
| 13:50 | 1,221.00 | 1,229.00 | 1,218.00 | 1,218.00 | 49.4K |
| 13:55 | 1,217.00 | 1,227.00 | 1,215.00 | 1,227.00 | 89.7K |
| 14:00 | 1,222.00 | 1,235.00 | 1,218.00 | 1,219.00 | 104.4K |
| 14:05 | 1,220.00 | 1,226.00 | 1,220.00 | 1,226.00 | 30.6K |
| 14:10 | 1,226.00 | 1,230.00 | 1,224.00 | 1,225.00 | 44.7K |
| 14:15 | 1,224.00 | 1,225.00 | 1,216.00 | 1,220.00 | 109.9K |
| 14:20 | 1,219.00 | 1,225.00 | 1,218.00 | 1,218.00 | 26.0K |
| 14:25 | 1,220.00 | 1,220.00 | 1,212.00 | 1,212.00 | 157.1K |
| 14:30 | 1,212.00 | 1,213.00 | 1,203.00 | 1,208.00 | 217.4K |
| 14:35 | 1,208.00 | 1,212.00 | 1,205.00 | 1,205.00 | 60.8K |
| 14:40 | 1,206.00 | 1,208.00 | 1,198.00 | 1,200.00 | 261.6K |
| 14:45 | 1,201.00 | 1,216.00 | 1,200.00 | 1,205.00 | 115.3K |
| 14:50 | 1,205.00 | 1,206.00 | 1,196.00 | 1,198.00 | 180.0K |
| 14:55 | 1,198.00 | 1,200.00 | 1,185.00 | 1,185.00 | 242.4K |
| 15:00 | 1,187.00 | 1,188.00 | 1,170.00 | 1,177.00 | 337.9K |
| 15:05 | 1,178.00 | 1,178.00 | 1,160.00 | 1,166.00 | 364.8K |
| 15:10 | 1,167.00 | 1,173.00 | 1,167.00 | 1,172.00 | 102.1K |
| 15:15 | 1,172.00 | 1,173.00 | 1,155.00 | 1,165.00 | 259.0K |
| 15:25 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 175.6K |