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 | 28,900.00 | 30,050.00 | 28,700.00 | 30,050.00 | 112.0K |
| 09:05 | 30,000.00 | 31,250.00 | 29,900.00 | 31,050.00 | 367.9K |
| 09:10 | 31,050.00 | 32,050.00 | 30,750.00 | 32,050.00 | 248.9K |
| 09:15 | 32,250.00 | 32,350.00 | 31,250.00 | 31,600.00 | 254.9K |
| 09:20 | 31,600.00 | 31,850.00 | 31,350.00 | 31,550.00 | 101.3K |
| 09:25 | 31,550.00 | 32,450.00 | 31,350.00 | 32,150.00 | 206.6K |
| 09:30 | 32,200.00 | 33,200.00 | 32,050.00 | 33,200.00 | 357.9K |
| 09:35 | 33,200.00 | 33,200.00 | 32,400.00 | 32,700.00 | 166.6K |
| 09:40 | 32,700.00 | 32,800.00 | 31,950.00 | 32,450.00 | 119.1K |
| 09:45 | 32,500.00 | 32,850.00 | 32,250.00 | 32,600.00 | 86.8K |
| 09:50 | 32,600.00 | 32,850.00 | 32,400.00 | 32,400.00 | 62.0K |
| 09:55 | 32,450.00 | 32,450.00 | 32,050.00 | 32,200.00 | 58.5K |
| 10:00 | 32,150.00 | 32,800.00 | 32,150.00 | 32,600.00 | 53.5K |
| 10:05 | 32,600.00 | 33,100.00 | 32,400.00 | 32,850.00 | 101.5K |
| 10:10 | 32,800.00 | 33,000.00 | 32,700.00 | 32,750.00 | 58.2K |
| 10:15 | 32,800.00 | 32,800.00 | 32,500.00 | 32,550.00 | 36.0K |
| 10:20 | 32,500.00 | 32,650.00 | 32,350.00 | 32,350.00 | 32.7K |
| 10:25 | 32,400.00 | 32,600.00 | 32,250.00 | 32,400.00 | 32.4K |
| 10:30 | 32,400.00 | 32,400.00 | 32,150.00 | 32,150.00 | 26.8K |
| 10:35 | 32,150.00 | 32,250.00 | 32,050.00 | 32,100.00 | 37.5K |
| 10:40 | 32,150.00 | 32,150.00 | 31,700.00 | 31,850.00 | 69.8K |
| 10:45 | 31,850.00 | 32,000.00 | 31,850.00 | 32,000.00 | 16.7K |
| 10:50 | 32,000.00 | 32,000.00 | 31,800.00 | 31,850.00 | 21.2K |
| 10:55 | 31,850.00 | 31,900.00 | 31,550.00 | 31,700.00 | 32.9K |
| 11:00 | 31,700.00 | 31,700.00 | 31,350.00 | 31,450.00 | 62.5K |
| 11:05 | 31,450.00 | 31,600.00 | 31,450.00 | 31,500.00 | 24.5K |
| 11:10 | 31,500.00 | 31,550.00 | 31,150.00 | 31,250.00 | 44.3K |
| 11:15 | 31,250.00 | 31,500.00 | 31,200.00 | 31,500.00 | 18.7K |
| 11:20 | 31,500.00 | 31,650.00 | 31,450.00 | 31,550.00 | 24.5K |
| 11:25 | 31,550.00 | 31,650.00 | 31,450.00 | 31,500.00 | 13.0K |
| 11:30 | 31,600.00 | 31,950.00 | 31,500.00 | 31,850.00 | 35.0K |
| 11:35 | 31,850.00 | 31,900.00 | 31,750.00 | 31,850.00 | 11.3K |
| 11:40 | 31,900.00 | 31,950.00 | 31,700.00 | 31,700.00 | 10.0K |
| 11:45 | 31,700.00 | 31,800.00 | 31,600.00 | 31,750.00 | 7.8K |
| 11:50 | 31,750.00 | 31,850.00 | 31,650.00 | 31,750.00 | 5.8K |
| 11:55 | 31,750.00 | 31,850.00 | 31,700.00 | 31,750.00 | 5.9K |
| 12:00 | 31,800.00 | 31,900.00 | 31,700.00 | 31,700.00 | 9.2K |
| 12:05 | 31,700.00 | 31,900.00 | 31,700.00 | 31,850.00 | 4.2K |
| 12:10 | 31,850.00 | 31,850.00 | 31,800.00 | 31,800.00 | 3.5K |
| 12:15 | 31,800.00 | 32,100.00 | 31,800.00 | 32,050.00 | 26.4K |
| 12:20 | 32,050.00 | 32,300.00 | 32,000.00 | 32,250.00 | 35.4K |
| 12:25 | 32,250.00 | 32,500.00 | 32,200.00 | 32,450.00 | 44.2K |
| 12:30 | 32,500.00 | 32,600.00 | 32,200.00 | 32,200.00 | 35.3K |
| 12:35 | 32,200.00 | 32,350.00 | 32,100.00 | 32,350.00 | 20.0K |
| 12:40 | 32,350.00 | 32,450.00 | 32,250.00 | 32,350.00 | 22.5K |
| 12:45 | 32,350.00 | 32,350.00 | 32,200.00 | 32,250.00 | 12.7K |
| 12:50 | 32,300.00 | 32,300.00 | 32,250.00 | 32,300.00 | 5.1K |
| 12:55 | 32,300.00 | 32,900.00 | 32,250.00 | 32,900.00 | 71.0K |
| 13:00 | 32,900.00 | 33,450.00 | 32,750.00 | 33,450.00 | 210.2K |
| 13:05 | 33,450.00 | 34,450.00 | 33,450.00 | 34,350.00 | 320.6K |
| 13:10 | 34,350.00 | 34,750.00 | 34,000.00 | 34,450.00 | 267.4K |
| 13:15 | 34,450.00 | 34,550.00 | 34,100.00 | 34,300.00 | 188.5K |
| 13:20 | 34,300.00 | 34,300.00 | 33,700.00 | 33,950.00 | 177.1K |
| 13:25 | 34,100.00 | 34,100.00 | 33,600.00 | 33,800.00 | 81.1K |
| 13:30 | 33,750.00 | 34,200.00 | 33,750.00 | 33,800.00 | 89.1K |
| 13:35 | 33,850.00 | 33,900.00 | 33,400.00 | 33,500.00 | 87.4K |
| 13:40 | 33,500.00 | 33,750.00 | 33,400.00 | 33,600.00 | 43.4K |
| 13:45 | 33,600.00 | 34,200.00 | 33,550.00 | 34,150.00 | 86.6K |
| 13:50 | 34,100.00 | 34,150.00 | 33,800.00 | 33,950.00 | 50.1K |
| 13:55 | 33,900.00 | 34,600.00 | 33,800.00 | 34,300.00 | 179.2K |
| 14:00 | 34,350.00 | 34,850.00 | 34,300.00 | 34,750.00 | 200.4K |
| 14:05 | 34,700.00 | 34,750.00 | 34,350.00 | 34,700.00 | 118.4K |
| 14:10 | 34,750.00 | 35,400.00 | 34,700.00 | 35,250.00 | 241.5K |
| 14:15 | 35,250.00 | 35,550.00 | 35,200.00 | 35,250.00 | 230.0K |
| 14:20 | 35,200.00 | 35,350.00 | 34,750.00 | 34,800.00 | 132.5K |
| 14:25 | 34,850.00 | 35,200.00 | 34,600.00 | 35,200.00 | 149.0K |
| 14:30 | 35,300.00 | 35,300.00 | 34,800.00 | 34,800.00 | 89.4K |
| 14:35 | 34,800.00 | 35,300.00 | 34,750.00 | 35,250.00 | 53.9K |
| 14:40 | 35,250.00 | 35,300.00 | 34,800.00 | 34,950.00 | 60.7K |
| 14:45 | 34,950.00 | 35,400.00 | 34,750.00 | 35,350.00 | 66.6K |
| 14:50 | 35,450.00 | 35,450.00 | 35,000.00 | 35,100.00 | 72.2K |
| 14:55 | 35,100.00 | 35,250.00 | 34,950.00 | 35,000.00 | 41.9K |
| 15:00 | 35,000.00 | 35,150.00 | 34,900.00 | 34,900.00 | 60.3K |
| 15:05 | 34,850.00 | 35,350.00 | 34,800.00 | 35,100.00 | 108.0K |
| 15:10 | 35,150.00 | 35,250.00 | 34,900.00 | 34,900.00 | 55.7K |
| 15:15 | 34,950.00 | 35,000.00 | 34,600.00 | 34,650.00 | 118.1K |
| 15:25 | 34,550.00 | 34,550.00 | 34,550.00 | 34,550.00 | 62.9K |