24,550.00
最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 19,270.00 | 19,400.00 | 19,220.00 | 19,400.00 | 5.9K |
| 09:05 | 19,400.00 | 19,440.00 | 19,370.00 | 19,440.00 | 3.2K |
| 09:10 | 19,460.00 | 19,520.00 | 19,400.00 | 19,420.00 | 6.5K |
| 09:15 | 19,460.00 | 19,560.00 | 19,450.00 | 19,550.00 | 5.2K |
| 09:20 | 19,550.00 | 19,690.00 | 19,550.00 | 19,660.00 | 15.3K |
| 09:25 | 19,660.00 | 19,660.00 | 19,500.00 | 19,500.00 | 4.9K |
| 09:30 | 19,520.00 | 19,530.00 | 19,480.00 | 19,490.00 | 1.4K |
| 09:35 | 19,490.00 | 19,510.00 | 19,470.00 | 19,500.00 | 1.9K |
| 09:40 | 19,500.00 | 19,510.00 | 19,490.00 | 19,510.00 | 0.5K |
| 09:45 | 19,510.00 | 19,540.00 | 19,510.00 | 19,540.00 | 0.8K |
| 09:50 | 19,530.00 | 19,550.00 | 19,500.00 | 19,510.00 | 3.1K |
| 09:55 | 19,510.00 | 19,510.00 | 19,460.00 | 19,490.00 | 1.1K |
| 10:00 | 19,450.00 | 19,480.00 | 19,420.00 | 19,450.00 | 0.9K |
| 10:05 | 19,470.00 | 19,480.00 | 19,470.00 | 19,480.00 | 0.3K |
| 10:10 | 19,470.00 | 19,580.00 | 19,470.00 | 19,570.00 | 2.1K |
| 10:15 | 19,570.00 | 19,590.00 | 19,560.00 | 19,570.00 | 0.6K |
| 10:20 | 19,560.00 | 19,580.00 | 19,560.00 | 19,580.00 | 0.3K |
| 10:25 | 19,570.00 | 19,580.00 | 19,550.00 | 19,560.00 | 1.2K |
| 10:30 | 19,560.00 | 19,570.00 | 19,550.00 | 19,555.00 | 0.2K |
| 10:35 | 19,550.00 | 19,680.00 | 19,550.00 | 19,670.00 | 3.8K |
| 10:40 | 19,650.00 | 19,740.00 | 19,640.00 | 19,690.00 | 22.0K |
| 10:45 | 19,700.00 | 19,710.00 | 19,670.00 | 19,700.00 | 2.8K |
| 10:50 | 19,690.00 | 19,750.00 | 19,690.00 | 19,700.00 | 3.1K |
| 10:55 | 19,700.00 | 19,700.00 | 19,690.00 | 19,690.00 | 0.7K |
| 11:00 | 19,690.00 | 19,690.00 | 19,610.00 | 19,640.00 | 2.7K |
| 11:05 | 19,610.00 | 19,740.00 | 19,610.00 | 19,740.00 | 5.1K |
| 11:10 | 19,720.00 | 19,740.00 | 19,670.00 | 19,720.00 | 1.4K |
| 11:15 | 19,720.00 | 19,720.00 | 19,640.00 | 19,700.00 | 0.8K |
| 11:20 | 19,690.00 | 19,730.00 | 19,680.00 | 19,720.00 | 2.6K |
| 11:25 | 19,710.00 | 19,740.00 | 19,710.00 | 19,740.00 | 1.2K |
| 11:30 | 19,730.00 | 19,760.00 | 19,730.00 | 19,750.00 | 1.7K |
| 11:35 | 19,740.00 | 19,740.00 | 19,710.00 | 19,720.00 | 0.9K |
| 11:40 | 19,720.00 | 19,720.00 | 19,710.00 | 19,720.00 | 0.9K |
| 11:45 | 19,720.00 | 19,730.00 | 19,720.00 | 19,730.00 | 1.8K |
| 11:50 | 19,730.00 | 19,750.00 | 19,730.00 | 19,740.00 | 0.4K |
| 11:55 | 19,740.00 | 19,740.00 | 19,730.00 | 19,730.00 | 1.1K |
| 12:00 | 19,740.00 | 19,750.00 | 19,730.00 | 19,750.00 | 2.3K |
| 12:05 | 19,750.00 | 19,800.00 | 19,740.00 | 19,780.00 | 5.0K |
| 12:10 | 19,780.00 | 19,790.00 | 19,770.00 | 19,780.00 | 1.8K |
| 12:15 | 19,780.00 | 19,790.00 | 19,770.00 | 19,790.00 | 1.2K |
| 12:20 | 19,790.00 | 19,800.00 | 19,780.00 | 19,790.00 | 1.6K |
| 12:25 | 19,800.00 | 19,800.00 | 19,790.00 | 19,800.00 | 1.8K |
| 12:30 | 19,800.00 | 19,810.00 | 19,790.00 | 19,810.00 | 0.9K |
| 12:35 | 19,810.00 | 19,830.00 | 19,810.00 | 19,820.00 | 1.3K |
| 12:40 | 19,820.00 | 19,840.00 | 19,820.00 | 19,840.00 | 2.1K |
| 12:45 | 19,840.00 | 19,840.00 | 19,830.00 | 19,840.00 | 1.3K |
| 12:50 | 19,830.00 | 19,840.00 | 19,830.00 | 19,830.00 | 1.8K |
| 12:55 | 19,840.00 | 19,840.00 | 19,800.00 | 19,830.00 | 1.1K |
| 13:00 | 19,840.00 | 19,900.00 | 19,830.00 | 19,880.00 | 6.6K |
| 13:05 | 19,890.00 | 19,900.00 | 19,890.00 | 19,900.00 | 1.6K |
| 13:10 | 19,900.00 | 19,940.00 | 19,900.00 | 19,920.00 | 4.4K |
| 13:15 | 19,920.00 | 19,950.00 | 19,910.00 | 19,940.00 | 1.5K |
| 13:20 | 19,950.00 | 19,950.00 | 19,890.00 | 19,910.00 | 2.5K |
| 13:25 | 19,900.00 | 19,910.00 | 19,870.00 | 19,870.00 | 1.4K |
| 13:30 | 19,880.00 | 19,880.00 | 19,850.00 | 19,860.00 | 1.0K |
| 13:35 | 19,850.00 | 19,950.00 | 19,840.00 | 19,880.00 | 5.3K |
| 13:40 | 19,900.00 | 19,910.00 | 19,880.00 | 19,910.00 | 0.7K |
| 13:45 | 19,910.00 | 20,150.00 | 19,900.00 | 20,050.00 | 21.3K |
| 13:50 | 20,100.00 | 20,100.00 | 19,990.00 | 20,000.00 | 3.5K |
| 13:55 | 20,000.00 | 20,050.00 | 19,990.00 | 20,000.00 | 1.5K |
| 14:00 | 19,980.00 | 19,980.00 | 19,950.00 | 19,960.00 | 1.4K |
| 14:05 | 19,960.00 | 19,980.00 | 19,960.00 | 19,980.00 | 0.7K |
| 14:10 | 19,980.00 | 20,100.00 | 19,980.00 | 20,050.00 | 4.5K |
| 14:15 | 20,050.00 | 20,050.00 | 20,000.00 | 20,000.00 | 1.2K |
| 14:20 | 20,000.00 | 20,050.00 | 19,970.00 | 19,980.00 | 5.2K |
| 14:25 | 19,980.00 | 20,000.00 | 19,980.00 | 19,990.00 | 0.9K |
| 14:30 | 20,000.00 | 20,000.00 | 19,980.00 | 19,990.00 | 1.5K |
| 14:35 | 19,990.00 | 19,990.00 | 19,970.00 | 19,970.00 | 0.8K |
| 14:40 | 19,980.00 | 20,000.00 | 19,950.00 | 20,000.00 | 1.7K |
| 14:45 | 20,000.00 | 20,000.00 | 19,980.00 | 19,980.00 | 1.0K |
| 14:50 | 19,990.00 | 20,000.00 | 19,990.00 | 19,990.00 | 2.0K |
| 14:55 | 19,990.00 | 20,000.00 | 19,970.00 | 19,980.00 | 1.6K |
| 15:00 | 19,980.00 | 20,050.00 | 19,940.00 | 20,050.00 | 8.2K |
| 15:05 | 20,050.00 | 20,350.00 | 19,970.00 | 20,000.00 | 45.3K |
| 15:10 | 20,000.00 | 20,050.00 | 19,950.00 | 19,970.00 | 3.9K |
| 15:15 | 19,970.00 | 20,100.00 | 19,970.00 | 20,000.00 | 3.5K |
| 15:25 | 19,990.00 | 19,990.00 | 19,990.00 | 19,990.00 | 10.0K |