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 | 19,600.00 | 19,755.00 | 19,425.00 | 19,515.00 | 1,538.5K |
| 09:05 | 19,520.00 | 19,600.00 | 19,405.00 | 19,410.00 | 542.7K |
| 09:10 | 19,400.00 | 19,400.00 | 19,280.00 | 19,330.00 | 590.3K |
| 09:15 | 19,310.00 | 19,395.00 | 19,235.00 | 19,280.00 | 507.3K |
| 09:20 | 19,275.00 | 19,305.00 | 19,030.00 | 19,070.00 | 648.1K |
| 09:25 | 19,080.00 | 19,195.00 | 19,005.00 | 19,180.00 | 476.3K |
| 09:30 | 19,190.00 | 19,275.00 | 19,185.00 | 19,225.00 | 471.1K |
| 09:35 | 19,225.00 | 19,270.00 | 19,170.00 | 19,210.00 | 283.0K |
| 09:40 | 19,205.00 | 19,220.00 | 19,080.00 | 19,095.00 | 288.2K |
| 09:45 | 19,090.00 | 19,130.00 | 19,005.00 | 19,015.00 | 244.4K |
| 09:50 | 18,990.00 | 19,045.00 | 18,900.00 | 19,045.00 | 633.7K |
| 09:55 | 19,035.00 | 19,050.00 | 18,955.00 | 18,995.00 | 229.3K |
| 10:00 | 18,990.00 | 19,030.00 | 18,905.00 | 18,910.00 | 176.4K |
| 10:05 | 18,910.00 | 19,010.00 | 18,910.00 | 19,010.00 | 255.7K |
| 10:10 | 19,005.00 | 19,090.00 | 19,005.00 | 19,070.00 | 262.0K |
| 10:15 | 19,070.00 | 19,110.00 | 19,025.00 | 19,055.00 | 208.5K |
| 10:20 | 19,085.00 | 19,130.00 | 19,080.00 | 19,100.00 | 178.6K |
| 10:25 | 19,095.00 | 19,150.00 | 19,025.00 | 19,095.00 | 190.3K |
| 10:30 | 19,095.00 | 19,155.00 | 19,070.00 | 19,150.00 | 133.6K |
| 10:35 | 19,150.00 | 19,175.00 | 19,105.00 | 19,135.00 | 185.0K |
| 10:40 | 19,130.00 | 19,215.00 | 19,130.00 | 19,210.00 | 198.4K |
| 10:45 | 19,205.00 | 19,230.00 | 19,180.00 | 19,195.00 | 172.5K |
| 10:50 | 19,195.00 | 19,230.00 | 19,170.00 | 19,200.00 | 164.1K |
| 10:55 | 19,200.00 | 19,245.00 | 19,200.00 | 19,235.00 | 149.2K |
| 11:00 | 19,235.00 | 19,245.00 | 19,175.00 | 19,190.00 | 155.4K |
| 11:05 | 19,185.00 | 19,190.00 | 19,125.00 | 19,130.00 | 135.7K |
| 11:10 | 19,130.00 | 19,185.00 | 19,130.00 | 19,160.00 | 73.4K |
| 11:15 | 19,160.00 | 19,185.00 | 19,160.00 | 19,165.00 | 42.2K |
| 11:20 | 19,165.00 | 19,165.00 | 19,080.00 | 19,085.00 | 133.2K |
| 11:25 | 19,080.00 | 19,085.00 | 19,020.00 | 19,025.00 | 129.0K |
| 11:30 | 19,025.00 | 19,025.00 | 19,025.00 | 19,025.00 | 27.9K |
| 12:30 | 19,005.00 | 19,005.00 | 18,900.00 | 18,900.00 | 438.0K |
| 12:35 | 18,910.00 | 18,940.00 | 18,825.00 | 18,920.00 | 388.2K |
| 12:40 | 18,915.00 | 18,920.00 | 18,755.00 | 18,850.00 | 533.5K |
| 12:45 | 18,840.00 | 18,935.00 | 18,840.00 | 18,930.00 | 228.3K |
| 12:50 | 18,935.00 | 18,970.00 | 18,905.00 | 18,940.00 | 208.5K |
| 12:55 | 18,940.00 | 18,945.00 | 18,900.00 | 18,910.00 | 115.0K |
| 13:00 | 18,910.00 | 18,940.00 | 18,840.00 | 18,935.00 | 206.6K |
| 13:05 | 18,945.00 | 19,025.00 | 18,945.00 | 19,000.00 | 236.3K |
| 13:10 | 19,005.00 | 19,020.00 | 18,985.00 | 19,010.00 | 134.8K |
| 13:15 | 19,015.00 | 19,050.00 | 18,985.00 | 19,050.00 | 132.7K |
| 13:20 | 19,050.00 | 19,055.00 | 19,005.00 | 19,020.00 | 113.0K |
| 13:25 | 19,040.00 | 19,050.00 | 18,975.00 | 18,985.00 | 160.6K |
| 13:30 | 18,990.00 | 18,990.00 | 18,930.00 | 18,955.00 | 127.0K |
| 13:35 | 18,965.00 | 18,995.00 | 18,955.00 | 18,960.00 | 86.0K |
| 13:40 | 18,960.00 | 19,035.00 | 18,960.00 | 19,025.00 | 123.6K |
| 13:45 | 19,020.00 | 19,065.00 | 19,020.00 | 19,055.00 | 130.4K |
| 13:50 | 19,055.00 | 19,085.00 | 19,020.00 | 19,075.00 | 162.8K |
| 13:55 | 19,070.00 | 19,070.00 | 18,965.00 | 18,970.00 | 171.9K |
| 14:00 | 18,970.00 | 19,000.00 | 18,950.00 | 18,975.00 | 111.2K |
| 14:05 | 18,975.00 | 19,010.00 | 18,975.00 | 18,980.00 | 77.7K |
| 14:10 | 18,985.00 | 19,060.00 | 18,980.00 | 19,015.00 | 96.8K |
| 14:15 | 19,010.00 | 19,010.00 | 18,980.00 | 18,985.00 | 54.0K |
| 14:20 | 18,985.00 | 19,000.00 | 18,980.00 | 18,985.00 | 50.7K |
| 14:25 | 18,980.00 | 18,985.00 | 18,960.00 | 18,970.00 | 62.5K |
| 14:30 | 18,975.00 | 18,990.00 | 18,925.00 | 18,945.00 | 149.7K |
| 14:35 | 18,945.00 | 18,965.00 | 18,910.00 | 18,960.00 | 110.5K |
| 14:40 | 18,960.00 | 18,980.00 | 18,940.00 | 18,970.00 | 75.8K |
| 14:45 | 18,975.00 | 19,000.00 | 18,965.00 | 18,965.00 | 102.9K |
| 14:50 | 18,960.00 | 18,960.00 | 18,895.00 | 18,925.00 | 154.6K |
| 14:55 | 18,930.00 | 18,990.00 | 18,930.00 | 18,965.00 | 117.1K |
| 15:00 | 18,955.00 | 18,965.00 | 18,935.00 | 18,935.00 | 80.4K |
| 15:05 | 18,935.00 | 18,945.00 | 18,905.00 | 18,910.00 | 111.5K |
| 15:10 | 18,910.00 | 18,950.00 | 18,895.00 | 18,940.00 | 144.1K |
| 15:15 | 18,945.00 | 18,975.00 | 18,925.00 | 18,960.00 | 157.7K |
| 15:20 | 18,955.00 | 18,960.00 | 18,910.00 | 18,925.00 | 193.8K |
| 15:30 | 18,845.00 | 18,845.00 | 18,845.00 | 18,845.00 | 1,872.0K |