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 | 30,350.00 | 30,750.00 | 30,200.00 | 30,350.00 | 97.4K |
| 09:05 | 30,300.00 | 30,300.00 | 29,900.00 | 30,000.00 | 61.1K |
| 09:10 | 30,100.00 | 30,100.00 | 29,650.00 | 29,650.00 | 46.1K |
| 09:15 | 29,650.00 | 30,000.00 | 29,650.00 | 29,850.00 | 29.4K |
| 09:20 | 29,850.00 | 30,100.00 | 29,800.00 | 30,050.00 | 25.8K |
| 09:25 | 30,050.00 | 30,200.00 | 29,950.00 | 30,000.00 | 17.5K |
| 09:30 | 30,000.00 | 30,050.00 | 29,750.00 | 29,900.00 | 14.6K |
| 09:35 | 29,900.00 | 29,900.00 | 29,800.00 | 29,800.00 | 15.1K |
| 09:40 | 29,750.00 | 29,800.00 | 29,600.00 | 29,750.00 | 25.7K |
| 09:45 | 29,750.00 | 29,800.00 | 29,600.00 | 29,750.00 | 22.4K |
| 09:50 | 29,750.00 | 29,750.00 | 29,600.00 | 29,650.00 | 13.6K |
| 09:55 | 29,600.00 | 29,750.00 | 29,550.00 | 29,700.00 | 20.0K |
| 10:00 | 29,700.00 | 29,700.00 | 29,600.00 | 29,650.00 | 7.9K |
| 10:05 | 29,650.00 | 29,650.00 | 29,500.00 | 29,550.00 | 27.8K |
| 10:10 | 29,550.00 | 29,600.00 | 29,400.00 | 29,550.00 | 34.3K |
| 10:15 | 29,550.00 | 29,550.00 | 29,300.00 | 29,350.00 | 39.9K |
| 10:20 | 29,350.00 | 29,400.00 | 29,200.00 | 29,200.00 | 16.5K |
| 10:25 | 29,250.00 | 29,250.00 | 29,100.00 | 29,200.00 | 29.8K |
| 10:30 | 29,200.00 | 29,600.00 | 29,200.00 | 29,600.00 | 15.8K |
| 10:35 | 29,550.00 | 30,400.00 | 29,550.00 | 30,300.00 | 115.0K |
| 10:40 | 30,350.00 | 30,400.00 | 29,700.00 | 29,900.00 | 37.5K |
| 10:45 | 29,900.00 | 30,100.00 | 29,750.00 | 29,750.00 | 14.0K |
| 10:50 | 29,700.00 | 29,800.00 | 29,500.00 | 29,500.00 | 15.2K |
| 10:55 | 29,500.00 | 29,600.00 | 29,450.00 | 29,450.00 | 13.4K |
| 11:00 | 29,450.00 | 29,500.00 | 29,100.00 | 29,100.00 | 32.4K |
| 11:05 | 29,150.00 | 29,200.00 | 29,050.00 | 29,200.00 | 20.6K |
| 11:10 | 29,150.00 | 29,250.00 | 29,100.00 | 29,250.00 | 10.5K |
| 11:15 | 29,250.00 | 29,300.00 | 29,100.00 | 29,150.00 | 6.6K |
| 11:20 | 29,150.00 | 29,150.00 | 28,900.00 | 28,900.00 | 40.2K |
| 11:25 | 29,000.00 | 29,050.00 | 28,900.00 | 29,050.00 | 16.0K |
| 11:30 | 29,050.00 | 29,100.00 | 28,950.00 | 29,000.00 | 11.2K |
| 11:35 | 28,950.00 | 29,000.00 | 28,900.00 | 28,900.00 | 13.5K |
| 11:40 | 28,950.00 | 29,050.00 | 28,950.00 | 29,050.00 | 6.7K |
| 11:45 | 29,050.00 | 29,200.00 | 29,000.00 | 29,150.00 | 6.9K |
| 11:50 | 29,150.00 | 29,150.00 | 29,000.00 | 29,050.00 | 4.0K |
| 11:55 | 29,050.00 | 29,050.00 | 28,900.00 | 28,900.00 | 12.2K |
| 12:00 | 28,950.00 | 28,950.00 | 28,800.00 | 28,900.00 | 26.4K |
| 12:05 | 28,850.00 | 28,900.00 | 28,650.00 | 28,700.00 | 27.8K |
| 12:10 | 28,700.00 | 28,700.00 | 28,600.00 | 28,650.00 | 26.5K |
| 12:15 | 28,650.00 | 28,850.00 | 28,600.00 | 28,850.00 | 16.7K |
| 12:20 | 28,800.00 | 28,850.00 | 28,700.00 | 28,800.00 | 8.2K |
| 12:25 | 28,800.00 | 28,950.00 | 28,700.00 | 28,950.00 | 6.5K |
| 12:30 | 28,900.00 | 29,100.00 | 28,900.00 | 29,100.00 | 14.0K |
| 12:35 | 29,100.00 | 29,250.00 | 28,900.00 | 28,950.00 | 15.0K |
| 12:40 | 28,950.00 | 29,100.00 | 28,900.00 | 29,050.00 | 2.8K |
| 12:45 | 29,100.00 | 29,100.00 | 29,000.00 | 29,050.00 | 6.0K |
| 12:50 | 29,050.00 | 29,050.00 | 28,850.00 | 28,850.00 | 6.8K |
| 12:55 | 28,850.00 | 28,950.00 | 28,750.00 | 28,900.00 | 6.9K |
| 13:00 | 28,850.00 | 28,900.00 | 28,750.00 | 28,750.00 | 7.3K |
| 13:05 | 28,850.00 | 28,900.00 | 28,750.00 | 28,800.00 | 5.1K |
| 13:10 | 28,750.00 | 28,800.00 | 28,700.00 | 28,800.00 | 5.7K |
| 13:15 | 28,800.00 | 28,900.00 | 28,700.00 | 28,850.00 | 6.6K |
| 13:20 | 28,800.00 | 28,850.00 | 28,800.00 | 28,800.00 | 3.2K |
| 13:25 | 28,800.00 | 29,000.00 | 28,750.00 | 28,950.00 | 5.0K |
| 13:30 | 28,950.00 | 29,100.00 | 28,900.00 | 28,900.00 | 13.3K |
| 13:35 | 28,900.00 | 29,100.00 | 28,900.00 | 29,050.00 | 8.2K |
| 13:40 | 29,050.00 | 29,050.00 | 28,950.00 | 29,000.00 | 7.6K |
| 13:45 | 29,050.00 | 29,300.00 | 29,000.00 | 29,200.00 | 22.5K |
| 13:50 | 29,150.00 | 29,200.00 | 29,000.00 | 29,100.00 | 14.3K |
| 13:55 | 29,100.00 | 29,100.00 | 29,050.00 | 29,050.00 | 2.1K |
| 14:00 | 29,050.00 | 29,100.00 | 29,000.00 | 29,100.00 | 2.4K |
| 14:05 | 29,100.00 | 29,100.00 | 29,050.00 | 29,050.00 | 2.5K |
| 14:10 | 29,100.00 | 29,300.00 | 29,100.00 | 29,250.00 | 10.4K |
| 14:15 | 29,250.00 | 29,300.00 | 29,100.00 | 29,250.00 | 7.3K |
| 14:20 | 29,250.00 | 29,250.00 | 29,200.00 | 29,250.00 | 6.9K |
| 14:25 | 29,250.00 | 29,350.00 | 29,200.00 | 29,250.00 | 10.2K |
| 14:30 | 29,250.00 | 29,500.00 | 29,150.00 | 29,450.00 | 19.4K |
| 14:35 | 29,400.00 | 30,850.00 | 29,400.00 | 30,750.00 | 161.6K |
| 14:40 | 30,750.00 | 31,100.00 | 30,550.00 | 30,650.00 | 163.0K |
| 14:45 | 30,700.00 | 30,850.00 | 30,100.00 | 30,500.00 | 84.0K |
| 14:50 | 30,450.00 | 30,550.00 | 29,850.00 | 29,950.00 | 48.3K |
| 14:55 | 29,900.00 | 30,350.00 | 29,850.00 | 30,150.00 | 36.5K |
| 15:00 | 30,150.00 | 30,250.00 | 29,950.00 | 29,950.00 | 16.3K |
| 15:05 | 29,950.00 | 30,050.00 | 29,800.00 | 29,850.00 | 20.9K |
| 15:10 | 29,850.00 | 30,050.00 | 29,800.00 | 29,900.00 | 19.6K |
| 15:15 | 29,900.00 | 30,000.00 | 29,800.00 | 29,950.00 | 42.9K |
| 15:25 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 38.2K |