20,600.00
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 18,340.00 | 18,400.00 | 18,300.00 | 18,350.00 | 12.0K |
| 09:05 | 18,360.00 | 18,790.00 | 18,200.00 | 18,770.00 | 13.6K |
| 09:10 | 18,770.00 | 19,130.00 | 18,680.00 | 19,020.00 | 26.5K |
| 09:15 | 18,990.00 | 18,990.00 | 18,810.00 | 18,870.00 | 8.6K |
| 09:20 | 18,870.00 | 19,070.00 | 18,780.00 | 18,990.00 | 14.1K |
| 09:25 | 18,980.00 | 19,000.00 | 18,670.00 | 18,680.00 | 9.3K |
| 09:30 | 18,680.00 | 18,740.00 | 18,680.00 | 18,680.00 | 1.8K |
| 09:35 | 18,700.00 | 18,750.00 | 18,650.00 | 18,680.00 | 2.4K |
| 09:40 | 18,680.00 | 18,900.00 | 18,680.00 | 18,900.00 | 5.1K |
| 09:45 | 18,910.00 | 18,980.00 | 18,850.00 | 18,900.00 | 4.4K |
| 09:50 | 18,900.00 | 19,250.00 | 18,900.00 | 19,250.00 | 24.9K |
| 09:55 | 19,170.00 | 19,420.00 | 19,110.00 | 19,340.00 | 17.0K |
| 10:00 | 19,330.00 | 19,400.00 | 19,090.00 | 19,090.00 | 7.0K |
| 10:05 | 19,080.00 | 19,450.00 | 19,050.00 | 19,330.00 | 10.5K |
| 10:10 | 19,320.00 | 19,330.00 | 19,150.00 | 19,190.00 | 6.4K |
| 10:15 | 19,190.00 | 19,310.00 | 19,140.00 | 19,170.00 | 4.0K |
| 10:20 | 19,120.00 | 19,120.00 | 19,060.00 | 19,060.00 | 3.2K |
| 10:25 | 19,070.00 | 19,240.00 | 19,070.00 | 19,150.00 | 2.4K |
| 10:30 | 19,170.00 | 19,180.00 | 19,060.00 | 19,110.00 | 0.8K |
| 10:35 | 19,120.00 | 19,130.00 | 19,100.00 | 19,130.00 | 0.7K |
| 10:40 | 19,130.00 | 19,140.00 | 19,060.00 | 19,060.00 | 1.0K |
| 10:45 | 19,060.00 | 19,240.00 | 19,060.00 | 19,240.00 | 3.0K |
| 10:50 | 19,230.00 | 19,270.00 | 19,190.00 | 19,270.00 | 2.0K |
| 10:55 | 19,270.00 | 19,430.00 | 19,160.00 | 19,290.00 | 8.8K |
| 11:00 | 19,290.00 | 19,290.00 | 19,160.00 | 19,230.00 | 2.0K |
| 11:05 | 19,220.00 | 19,290.00 | 19,210.00 | 19,210.00 | 2.3K |
| 11:10 | 19,210.00 | 19,250.00 | 19,200.00 | 19,250.00 | 0.7K |
| 11:15 | 19,200.00 | 19,260.00 | 19,180.00 | 19,180.00 | 1.6K |
| 11:20 | 19,180.00 | 19,180.00 | 19,100.00 | 19,160.00 | 2.5K |
| 11:25 | 19,160.00 | 19,160.00 | 19,010.00 | 19,050.00 | 4.9K |
| 11:30 | 19,010.00 | 19,220.00 | 19,000.00 | 19,180.00 | 3.7K |
| 11:35 | 19,200.00 | 19,250.00 | 19,190.00 | 19,190.00 | 0.2K |
| 11:40 | 19,190.00 | 19,240.00 | 19,160.00 | 19,160.00 | 1.7K |
| 11:45 | 19,160.00 | 19,300.00 | 19,160.00 | 19,250.00 | 1.8K |
| 11:50 | 19,250.00 | 19,300.00 | 19,240.00 | 19,270.00 | 1.2K |
| 11:55 | 19,270.00 | 19,270.00 | 19,210.00 | 19,260.00 | 0.5K |
| 12:00 | 19,210.00 | 19,280.00 | 19,190.00 | 19,280.00 | 0.9K |
| 12:05 | 19,230.00 | 19,235.00 | 19,230.00 | 19,235.00 | 0.3K |
| 12:10 | 19,230.00 | 19,240.00 | 19,230.00 | 19,240.00 | 1.6K |
| 12:15 | 19,230.00 | 19,250.00 | 19,220.00 | 19,250.00 | 1.4K |
| 12:20 | 19,250.00 | 19,250.00 | 19,180.00 | 19,200.00 | 0.5K |
| 12:25 | 19,190.00 | 19,270.00 | 19,180.00 | 19,270.00 | 0.8K |
| 12:30 | 19,190.00 | 19,250.00 | 19,190.00 | 19,250.00 | 0.1K |
| 12:35 | 19,220.00 | 19,250.00 | 19,220.00 | 19,250.00 | 0.6K |
| 12:40 | 19,250.00 | 19,350.00 | 19,250.00 | 19,330.00 | 2.8K |
| 12:45 | 19,300.00 | 19,320.00 | 19,260.00 | 19,260.00 | 1.1K |
| 12:50 | 19,260.00 | 19,260.00 | 19,110.00 | 19,130.00 | 2.3K |
| 12:55 | 19,130.00 | 19,280.00 | 19,130.00 | 19,280.00 | 0.6K |
| 13:00 | 19,230.00 | 19,280.00 | 19,140.00 | 19,150.00 | 0.6K |
| 13:05 | 19,140.00 | 19,280.00 | 19,130.00 | 19,240.00 | 1.2K |
| 13:10 | 19,240.00 | 19,240.00 | 19,110.00 | 19,110.00 | 3.1K |
| 13:15 | 19,120.00 | 19,170.00 | 19,120.00 | 19,170.00 | 0.4K |
| 13:20 | 19,200.00 | 19,240.00 | 19,160.00 | 19,220.00 | 0.2K |
| 13:25 | 19,220.00 | 19,220.00 | 19,060.00 | 19,060.00 | 5.5K |
| 13:30 | 19,060.00 | 19,210.00 | 19,050.00 | 19,100.00 | 1.1K |
| 13:35 | 19,050.00 | 19,140.00 | 19,050.00 | 19,140.00 | 0.2K |
| 13:40 | 19,130.00 | 19,130.00 | 19,090.00 | 19,090.00 | 0.2K |
| 13:45 | 19,090.00 | 19,100.00 | 19,090.00 | 19,100.00 | 1.3K |
| 13:50 | 19,100.00 | 19,210.00 | 19,070.00 | 19,070.00 | 1.1K |
| 13:55 | 19,080.00 | 19,170.00 | 19,080.00 | 19,140.00 | 0.8K |
| 14:00 | 19,140.00 | 19,150.00 | 19,140.00 | 19,150.00 | 0.3K |
| 14:05 | 19,180.00 | 19,200.00 | 19,150.00 | 19,150.00 | 0.6K |
| 14:10 | 19,150.00 | 19,150.00 | 19,090.00 | 19,090.00 | 1.1K |
| 14:15 | 19,090.00 | 19,190.00 | 19,060.00 | 19,190.00 | 1.9K |
| 14:20 | 19,190.00 | 19,190.00 | 19,060.00 | 19,060.00 | 2.4K |
| 14:25 | 19,150.00 | 19,150.00 | 19,060.00 | 19,150.00 | 0.8K |
| 14:30 | 19,150.00 | 19,170.00 | 19,090.00 | 19,090.00 | 1.0K |
| 14:35 | 19,170.00 | 19,190.00 | 19,090.00 | 19,190.00 | 1.4K |
| 14:40 | 19,190.00 | 19,190.00 | 19,110.00 | 19,110.00 | 0.2K |
| 14:45 | 19,110.00 | 19,160.00 | 19,110.00 | 19,150.00 | 0.1K |
| 14:50 | 19,130.00 | 19,250.00 | 19,130.00 | 19,240.00 | 4.0K |
| 14:55 | 19,250.00 | 19,340.00 | 19,190.00 | 19,330.00 | 7.4K |
| 15:00 | 19,320.00 | 19,320.00 | 19,270.00 | 19,310.00 | 3.1K |
| 15:05 | 19,310.00 | 19,340.00 | 19,300.00 | 19,300.00 | 2.2K |
| 15:10 | 19,300.00 | 19,380.00 | 19,300.00 | 19,360.00 | 4.3K |
| 15:15 | 19,360.00 | 19,550.00 | 19,350.00 | 19,450.00 | 23.1K |
| 15:25 | 19,470.00 | 19,470.00 | 19,470.00 | 19,470.00 | 7.4K |