18,845.00
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 | 18,705.00 | 19,105.00 | 18,705.00 | 19,030.00 | 1,472.2K |
| 09:05 | 19,005.00 | 19,035.00 | 18,785.00 | 18,925.00 | 592.3K |
| 09:10 | 18,920.00 | 18,945.00 | 18,840.00 | 18,865.00 | 286.2K |
| 09:15 | 18,870.00 | 18,915.00 | 18,855.00 | 18,895.00 | 212.3K |
| 09:20 | 18,895.00 | 18,910.00 | 18,805.00 | 18,850.00 | 243.1K |
| 09:25 | 18,840.00 | 18,895.00 | 18,820.00 | 18,835.00 | 218.1K |
| 09:30 | 18,840.00 | 18,920.00 | 18,835.00 | 18,915.00 | 148.2K |
| 09:35 | 18,915.00 | 19,000.00 | 18,915.00 | 18,975.00 | 305.6K |
| 09:40 | 18,985.00 | 18,990.00 | 18,910.00 | 18,945.00 | 185.8K |
| 09:45 | 18,950.00 | 18,950.00 | 18,830.00 | 18,850.00 | 192.9K |
| 09:50 | 18,845.00 | 18,925.00 | 18,845.00 | 18,925.00 | 110.3K |
| 09:55 | 18,925.00 | 18,940.00 | 18,860.00 | 18,865.00 | 101.9K |
| 10:00 | 18,865.00 | 18,915.00 | 18,840.00 | 18,840.00 | 107.6K |
| 10:05 | 18,860.00 | 18,895.00 | 18,815.00 | 18,890.00 | 151.6K |
| 10:10 | 18,895.00 | 18,965.00 | 18,895.00 | 18,965.00 | 175.8K |
| 10:15 | 18,950.00 | 18,990.00 | 18,930.00 | 18,940.00 | 194.6K |
| 10:20 | 18,935.00 | 18,965.00 | 18,910.00 | 18,935.00 | 96.5K |
| 10:25 | 18,935.00 | 18,975.00 | 18,935.00 | 18,960.00 | 95.5K |
| 10:30 | 18,965.00 | 19,030.00 | 18,965.00 | 19,025.00 | 259.6K |
| 10:35 | 19,025.00 | 19,035.00 | 18,975.00 | 19,030.00 | 148.6K |
| 10:40 | 19,030.00 | 19,100.00 | 19,020.00 | 19,085.00 | 248.4K |
| 10:45 | 19,085.00 | 19,160.00 | 19,070.00 | 19,145.00 | 517.5K |
| 10:50 | 19,145.00 | 19,315.00 | 19,145.00 | 19,275.00 | 678.7K |
| 10:55 | 19,280.00 | 19,330.00 | 19,260.00 | 19,300.00 | 436.2K |
| 11:00 | 19,305.00 | 19,400.00 | 19,250.00 | 19,255.00 | 549.6K |
| 11:05 | 19,230.00 | 19,325.00 | 19,200.00 | 19,210.00 | 416.8K |
| 11:10 | 19,210.00 | 19,300.00 | 19,200.00 | 19,265.00 | 220.3K |
| 11:15 | 19,270.00 | 19,295.00 | 19,245.00 | 19,285.00 | 127.7K |
| 11:20 | 19,280.00 | 19,335.00 | 19,280.00 | 19,330.00 | 186.7K |
| 11:25 | 19,325.00 | 19,330.00 | 19,265.00 | 19,270.00 | 171.5K |
| 11:30 | 19,275.00 | 19,275.00 | 19,275.00 | 19,275.00 | 24.2K |
| 12:30 | 19,235.00 | 19,235.00 | 19,105.00 | 19,105.00 | 515.2K |
| 12:35 | 19,105.00 | 19,170.00 | 19,105.00 | 19,105.00 | 229.7K |
| 12:40 | 19,095.00 | 19,190.00 | 19,095.00 | 19,155.00 | 178.3K |
| 12:45 | 19,155.00 | 19,295.00 | 19,155.00 | 19,285.00 | 288.6K |
| 12:50 | 19,285.00 | 19,460.00 | 19,285.00 | 19,400.00 | 706.0K |
| 12:55 | 19,410.00 | 19,410.00 | 19,315.00 | 19,335.00 | 345.5K |
| 13:00 | 19,345.00 | 19,350.00 | 19,260.00 | 19,350.00 | 236.6K |
| 13:05 | 19,350.00 | 19,385.00 | 19,320.00 | 19,375.00 | 179.2K |
| 13:10 | 19,365.00 | 19,375.00 | 19,315.00 | 19,340.00 | 147.3K |
| 13:15 | 19,335.00 | 19,340.00 | 19,310.00 | 19,315.00 | 78.6K |
| 13:20 | 19,315.00 | 19,380.00 | 19,310.00 | 19,375.00 | 135.9K |
| 13:25 | 19,380.00 | 19,405.00 | 19,370.00 | 19,370.00 | 150.6K |
| 13:30 | 19,370.00 | 19,390.00 | 19,365.00 | 19,365.00 | 59.6K |
| 13:35 | 19,355.00 | 19,390.00 | 19,345.00 | 19,370.00 | 83.3K |
| 13:40 | 19,365.00 | 19,380.00 | 19,340.00 | 19,345.00 | 79.9K |
| 13:45 | 19,345.00 | 19,355.00 | 19,310.00 | 19,340.00 | 92.4K |
| 13:50 | 19,340.00 | 19,340.00 | 19,295.00 | 19,310.00 | 129.9K |
| 13:55 | 19,320.00 | 19,355.00 | 19,255.00 | 19,355.00 | 196.4K |
| 14:00 | 19,365.00 | 19,400.00 | 19,325.00 | 19,375.00 | 230.1K |
| 14:05 | 19,375.00 | 19,375.00 | 19,340.00 | 19,345.00 | 76.1K |
| 14:10 | 19,345.00 | 19,370.00 | 19,340.00 | 19,355.00 | 52.6K |
| 14:15 | 19,355.00 | 19,410.00 | 19,350.00 | 19,400.00 | 138.1K |
| 14:20 | 19,410.00 | 19,445.00 | 19,405.00 | 19,430.00 | 144.0K |
| 14:25 | 19,425.00 | 19,440.00 | 19,405.00 | 19,440.00 | 152.6K |
| 14:30 | 19,440.00 | 19,440.00 | 19,400.00 | 19,440.00 | 136.2K |
| 14:35 | 19,445.00 | 19,500.00 | 19,440.00 | 19,455.00 | 362.3K |
| 14:40 | 19,455.00 | 19,495.00 | 19,450.00 | 19,490.00 | 124.2K |
| 14:45 | 19,485.00 | 19,525.00 | 19,470.00 | 19,515.00 | 212.3K |
| 14:50 | 19,525.00 | 19,540.00 | 19,480.00 | 19,540.00 | 303.7K |
| 14:55 | 19,540.00 | 19,540.00 | 19,505.00 | 19,510.00 | 119.6K |
| 15:00 | 19,520.00 | 19,570.00 | 19,475.00 | 19,565.00 | 422.4K |
| 15:05 | 19,560.00 | 19,560.00 | 19,505.00 | 19,525.00 | 223.5K |
| 15:10 | 19,530.00 | 19,545.00 | 19,460.00 | 19,470.00 | 212.3K |
| 15:15 | 19,470.00 | 19,535.00 | 19,470.00 | 19,520.00 | 210.4K |
| 15:20 | 19,525.00 | 19,575.00 | 19,520.00 | 19,545.00 | 317.8K |
| 15:30 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | 1,902.6K |