20,300.00
最后更新: 2025-10-06
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 34,700.00 | 34,800.00 | 34,000.00 | 34,050.00 | 73.0K |
| 09:05 | 34,000.00 | 34,050.00 | 33,600.00 | 33,750.00 | 57.6K |
| 09:10 | 33,700.00 | 33,700.00 | 33,350.00 | 33,450.00 | 50.0K |
| 09:15 | 33,500.00 | 33,500.00 | 32,800.00 | 32,950.00 | 83.7K |
| 09:20 | 32,950.00 | 33,100.00 | 32,850.00 | 33,000.00 | 42.0K |
| 09:25 | 33,000.00 | 33,250.00 | 33,000.00 | 33,200.00 | 24.1K |
| 09:30 | 33,150.00 | 33,400.00 | 33,150.00 | 33,200.00 | 18.3K |
| 09:35 | 33,200.00 | 33,200.00 | 33,050.00 | 33,100.00 | 12.8K |
| 09:40 | 33,100.00 | 33,150.00 | 32,850.00 | 32,850.00 | 24.3K |
| 09:45 | 32,850.00 | 32,900.00 | 32,800.00 | 32,850.00 | 25.6K |
| 09:50 | 32,850.00 | 32,950.00 | 32,600.00 | 32,600.00 | 37.7K |
| 09:55 | 32,600.00 | 32,600.00 | 32,250.00 | 32,300.00 | 52.2K |
| 10:00 | 32,300.00 | 32,600.00 | 32,250.00 | 32,600.00 | 28.9K |
| 10:05 | 32,550.00 | 32,700.00 | 32,500.00 | 32,550.00 | 17.0K |
| 10:10 | 32,550.00 | 32,600.00 | 32,500.00 | 32,550.00 | 11.3K |
| 10:15 | 32,550.00 | 32,800.00 | 32,500.00 | 32,700.00 | 15.6K |
| 10:20 | 32,700.00 | 32,800.00 | 32,650.00 | 32,650.00 | 10.5K |
| 10:25 | 32,600.00 | 32,600.00 | 32,250.00 | 32,300.00 | 25.4K |
| 10:30 | 32,300.00 | 32,300.00 | 31,900.00 | 32,150.00 | 58.6K |
| 10:35 | 32,150.00 | 32,200.00 | 32,050.00 | 32,100.00 | 16.9K |
| 10:40 | 32,100.00 | 32,150.00 | 32,050.00 | 32,050.00 | 11.9K |
| 10:45 | 32,050.00 | 32,150.00 | 31,900.00 | 32,100.00 | 22.4K |
| 10:50 | 32,150.00 | 32,150.00 | 31,800.00 | 31,900.00 | 33.1K |
| 10:55 | 31,900.00 | 31,950.00 | 31,850.00 | 31,900.00 | 18.0K |
| 11:00 | 31,850.00 | 32,150.00 | 31,850.00 | 31,950.00 | 23.2K |
| 11:05 | 31,950.00 | 31,950.00 | 31,350.00 | 31,400.00 | 49.5K |
| 11:10 | 31,400.00 | 31,700.00 | 31,350.00 | 31,700.00 | 18.5K |
| 11:15 | 31,700.00 | 31,700.00 | 31,400.00 | 31,500.00 | 23.4K |
| 11:20 | 31,500.00 | 31,550.00 | 31,400.00 | 31,500.00 | 9.4K |
| 11:25 | 31,500.00 | 31,550.00 | 31,400.00 | 31,500.00 | 12.0K |
| 11:30 | 31,500.00 | 31,600.00 | 31,450.00 | 31,550.00 | 12.8K |
| 11:35 | 31,550.00 | 31,650.00 | 31,500.00 | 31,550.00 | 7.7K |
| 11:40 | 31,500.00 | 31,550.00 | 31,450.00 | 31,550.00 | 9.4K |
| 11:45 | 31,550.00 | 31,600.00 | 31,500.00 | 31,600.00 | 5.6K |
| 11:50 | 31,600.00 | 31,650.00 | 31,550.00 | 31,550.00 | 8.7K |
| 11:55 | 31,550.00 | 31,550.00 | 31,450.00 | 31,500.00 | 4.7K |
| 12:00 | 31,500.00 | 31,550.00 | 31,500.00 | 31,550.00 | 4.7K |
| 12:05 | 31,500.00 | 31,550.00 | 31,350.00 | 31,350.00 | 14.8K |
| 12:10 | 31,350.00 | 31,400.00 | 31,250.00 | 31,350.00 | 17.3K |
| 12:15 | 31,400.00 | 31,450.00 | 31,350.00 | 31,400.00 | 5.7K |
| 12:20 | 31,400.00 | 31,550.00 | 31,400.00 | 31,500.00 | 6.5K |
| 12:25 | 31,500.00 | 32,050.00 | 31,500.00 | 32,000.00 | 22.3K |
| 12:30 | 32,050.00 | 32,450.00 | 32,050.00 | 32,200.00 | 47.1K |
| 12:35 | 32,250.00 | 32,250.00 | 31,900.00 | 32,100.00 | 19.8K |
| 12:40 | 32,100.00 | 32,150.00 | 31,850.00 | 32,050.00 | 12.4K |
| 12:45 | 32,000.00 | 32,100.00 | 32,000.00 | 32,000.00 | 7.1K |
| 12:50 | 32,000.00 | 32,050.00 | 31,950.00 | 32,000.00 | 3.4K |
| 12:55 | 32,000.00 | 32,000.00 | 31,800.00 | 31,850.00 | 7.5K |
| 13:00 | 31,900.00 | 31,900.00 | 31,650.00 | 31,650.00 | 7.7K |
| 13:05 | 31,650.00 | 31,650.00 | 31,500.00 | 31,550.00 | 13.9K |
| 13:10 | 31,550.00 | 31,650.00 | 31,500.00 | 31,600.00 | 10.6K |
| 13:15 | 31,650.00 | 31,700.00 | 31,600.00 | 31,650.00 | 5.0K |
| 13:20 | 31,600.00 | 31,650.00 | 31,450.00 | 31,550.00 | 7.7K |
| 13:25 | 31,500.00 | 31,550.00 | 31,450.00 | 31,500.00 | 5.2K |
| 13:30 | 31,500.00 | 31,550.00 | 31,450.00 | 31,500.00 | 5.1K |
| 13:35 | 31,500.00 | 31,550.00 | 31,300.00 | 31,350.00 | 17.7K |
| 13:40 | 31,350.00 | 31,400.00 | 31,300.00 | 31,350.00 | 12.2K |
| 13:45 | 31,400.00 | 31,400.00 | 31,250.00 | 31,350.00 | 16.7K |
| 13:50 | 31,300.00 | 31,300.00 | 31,250.00 | 31,300.00 | 8.5K |
| 13:55 | 31,250.00 | 31,300.00 | 31,150.00 | 31,200.00 | 23.7K |
| 14:00 | 31,200.00 | 31,350.00 | 31,150.00 | 31,300.00 | 16.9K |
| 14:05 | 31,300.00 | 31,400.00 | 31,200.00 | 31,350.00 | 12.3K |
| 14:10 | 31,350.00 | 31,500.00 | 31,350.00 | 31,400.00 | 7.3K |
| 14:15 | 31,400.00 | 31,400.00 | 31,150.00 | 31,150.00 | 13.1K |
| 14:20 | 31,150.00 | 31,200.00 | 31,050.00 | 31,050.00 | 18.8K |
| 14:25 | 31,050.00 | 31,150.00 | 31,000.00 | 31,000.00 | 19.1K |
| 14:30 | 31,000.00 | 31,150.00 | 31,000.00 | 31,150.00 | 11.3K |
| 14:35 | 31,100.00 | 31,200.00 | 31,050.00 | 31,200.00 | 10.7K |
| 14:40 | 31,150.00 | 31,200.00 | 31,050.00 | 31,100.00 | 8.7K |
| 14:45 | 31,100.00 | 31,100.00 | 30,950.00 | 30,950.00 | 29.9K |
| 14:50 | 30,950.00 | 31,000.00 | 30,750.00 | 30,800.00 | 37.6K |
| 14:55 | 30,800.00 | 30,850.00 | 30,650.00 | 30,750.00 | 25.2K |
| 15:00 | 30,750.00 | 30,750.00 | 30,550.00 | 30,550.00 | 45.4K |
| 15:05 | 30,550.00 | 30,600.00 | 30,400.00 | 30,550.00 | 41.4K |
| 15:10 | 30,550.00 | 30,550.00 | 30,250.00 | 30,400.00 | 57.8K |
| 15:15 | 30,350.00 | 30,550.00 | 30,350.00 | 30,500.00 | 36.4K |
| 15:25 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 45.6K |