18,430.00
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 | 18,290.00 | 18,310.00 | 18,160.00 | 18,160.00 | 20.5K |
| 09:05 | 18,120.00 | 18,140.00 | 18,040.00 | 18,140.00 | 12.8K |
| 09:10 | 18,110.00 | 18,140.00 | 18,070.00 | 18,070.00 | 11.1K |
| 09:15 | 18,070.00 | 18,230.00 | 18,070.00 | 18,190.00 | 5.0K |
| 09:20 | 18,180.00 | 18,250.00 | 18,160.00 | 18,240.00 | 9.5K |
| 09:25 | 18,240.00 | 18,240.00 | 18,150.00 | 18,150.00 | 3.8K |
| 09:30 | 18,150.00 | 18,150.00 | 18,100.00 | 18,100.00 | 2.4K |
| 09:35 | 18,100.00 | 18,150.00 | 18,060.00 | 18,060.00 | 3.7K |
| 09:40 | 18,060.00 | 18,090.00 | 18,050.00 | 18,080.00 | 3.3K |
| 09:45 | 18,080.00 | 18,090.00 | 18,070.00 | 18,080.00 | 1.3K |
| 09:50 | 18,080.00 | 18,120.00 | 18,070.00 | 18,080.00 | 2.1K |
| 09:55 | 18,090.00 | 18,180.00 | 18,080.00 | 18,180.00 | 1.6K |
| 10:00 | 18,180.00 | 18,270.00 | 18,150.00 | 18,260.00 | 3.2K |
| 10:05 | 18,240.00 | 18,280.00 | 18,230.00 | 18,280.00 | 2.2K |
| 10:10 | 18,270.00 | 18,290.00 | 18,240.00 | 18,270.00 | 5.9K |
| 10:15 | 18,270.00 | 18,280.00 | 18,250.00 | 18,280.00 | 2.7K |
| 10:20 | 18,260.00 | 18,280.00 | 18,250.00 | 18,270.00 | 1.6K |
| 10:25 | 18,270.00 | 18,280.00 | 18,250.00 | 18,280.00 | 0.8K |
| 10:30 | 18,260.00 | 18,280.00 | 18,260.00 | 18,260.00 | 1.1K |
| 10:35 | 18,260.00 | 18,280.00 | 18,250.00 | 18,250.00 | 2.4K |
| 10:40 | 18,240.00 | 18,280.00 | 18,230.00 | 18,250.00 | 1.0K |
| 10:45 | 18,260.00 | 18,280.00 | 18,220.00 | 18,270.00 | 1.1K |
| 10:50 | 18,260.00 | 18,280.00 | 18,230.00 | 18,270.00 | 1.9K |
| 10:55 | 18,230.00 | 18,280.00 | 18,230.00 | 18,270.00 | 0.9K |
| 11:00 | 18,270.00 | 18,310.00 | 18,260.00 | 18,300.00 | 5.2K |
| 11:05 | 18,310.00 | 18,340.00 | 18,300.00 | 18,330.00 | 1.2K |
| 11:10 | 18,330.00 | 18,350.00 | 18,290.00 | 18,300.00 | 2.0K |
| 11:15 | 18,280.00 | 18,310.00 | 18,270.00 | 18,280.00 | 2.6K |
| 11:20 | 18,290.00 | 18,310.00 | 18,280.00 | 18,310.00 | 0.9K |
| 11:25 | 18,290.00 | 18,330.00 | 18,290.00 | 18,310.00 | 1.5K |
| 11:30 | 18,340.00 | 18,360.00 | 18,310.00 | 18,360.00 | 1.8K |
| 11:35 | 18,350.00 | 18,370.00 | 18,330.00 | 18,350.00 | 1.0K |
| 11:40 | 18,330.00 | 18,360.00 | 18,330.00 | 18,340.00 | 1.0K |
| 11:45 | 18,350.00 | 18,370.00 | 18,340.00 | 18,350.00 | 1.2K |
| 11:50 | 18,360.00 | 18,360.00 | 18,340.00 | 18,340.00 | 2.0K |
| 11:55 | 18,330.00 | 18,350.00 | 18,330.00 | 18,350.00 | 1.3K |
| 12:00 | 18,360.00 | 18,370.00 | 18,330.00 | 18,340.00 | 2.2K |
| 12:05 | 18,330.00 | 18,370.00 | 18,330.00 | 18,370.00 | 4.0K |
| 12:10 | 18,370.00 | 18,390.00 | 18,350.00 | 18,380.00 | 4.1K |
| 12:15 | 18,380.00 | 18,440.00 | 18,370.00 | 18,410.00 | 4.5K |
| 12:20 | 18,410.00 | 18,420.00 | 18,400.00 | 18,420.00 | 0.8K |
| 12:25 | 18,410.00 | 18,410.00 | 18,380.00 | 18,400.00 | 0.8K |
| 12:30 | 18,400.00 | 18,410.00 | 18,390.00 | 18,390.00 | 0.3K |
| 12:35 | 18,400.00 | 18,400.00 | 18,370.00 | 18,380.00 | 1.2K |
| 12:40 | 18,380.00 | 18,410.00 | 18,380.00 | 18,390.00 | 1.4K |
| 12:45 | 18,400.00 | 18,410.00 | 18,390.00 | 18,400.00 | 1.1K |
| 12:50 | 18,410.00 | 18,410.00 | 18,390.00 | 18,390.00 | 1.5K |
| 12:55 | 18,390.00 | 18,400.00 | 18,380.00 | 18,380.00 | 2.9K |
| 13:00 | 18,380.00 | 18,390.00 | 18,280.00 | 18,280.00 | 17.3K |
| 13:05 | 18,270.00 | 18,270.00 | 18,180.00 | 18,210.00 | 17.5K |
| 13:10 | 18,200.00 | 18,210.00 | 18,140.00 | 18,160.00 | 10.3K |
| 13:15 | 18,160.00 | 18,190.00 | 18,130.00 | 18,140.00 | 8.8K |
| 13:20 | 18,140.00 | 18,190.00 | 18,140.00 | 18,170.00 | 7.9K |
| 13:25 | 18,160.00 | 18,180.00 | 18,140.00 | 18,140.00 | 8.3K |
| 13:30 | 18,140.00 | 18,160.00 | 18,110.00 | 18,110.00 | 7.9K |
| 13:35 | 18,130.00 | 18,150.00 | 18,090.00 | 18,120.00 | 7.9K |
| 13:40 | 18,110.00 | 18,150.00 | 18,090.00 | 18,100.00 | 8.8K |
| 13:45 | 18,120.00 | 18,130.00 | 18,090.00 | 18,120.00 | 6.3K |
| 13:50 | 18,100.00 | 18,120.00 | 18,070.00 | 18,090.00 | 6.6K |
| 13:55 | 18,090.00 | 18,100.00 | 18,060.00 | 18,060.00 | 6.7K |
| 14:00 | 18,060.00 | 18,100.00 | 18,050.00 | 18,080.00 | 6.9K |
| 14:05 | 18,080.00 | 18,120.00 | 18,070.00 | 18,090.00 | 7.4K |
| 14:10 | 18,070.00 | 18,120.00 | 18,070.00 | 18,080.00 | 7.2K |
| 14:15 | 18,080.00 | 18,100.00 | 18,050.00 | 18,060.00 | 7.4K |
| 14:20 | 18,060.00 | 18,090.00 | 18,050.00 | 18,050.00 | 7.1K |
| 14:25 | 18,060.00 | 18,090.00 | 18,040.00 | 18,060.00 | 6.8K |
| 14:30 | 18,050.00 | 18,100.00 | 18,040.00 | 18,070.00 | 7.5K |
| 14:35 | 18,070.00 | 18,080.00 | 18,040.00 | 18,060.00 | 7.4K |
| 14:40 | 18,050.00 | 18,080.00 | 18,030.00 | 18,060.00 | 8.0K |
| 14:45 | 18,090.00 | 18,100.00 | 18,050.00 | 18,080.00 | 8.8K |
| 14:50 | 18,060.00 | 18,080.00 | 18,050.00 | 18,050.00 | 8.2K |
| 14:55 | 18,050.00 | 18,080.00 | 18,040.00 | 18,070.00 | 7.7K |
| 15:00 | 18,070.00 | 18,100.00 | 18,040.00 | 18,070.00 | 10.7K |
| 15:05 | 18,070.00 | 18,090.00 | 18,050.00 | 18,080.00 | 6.9K |
| 15:10 | 18,080.00 | 18,110.00 | 18,070.00 | 18,070.00 | 7.9K |
| 15:15 | 18,070.00 | 18,190.00 | 18,070.00 | 18,160.00 | 7.0K |
| 15:40 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 12.5K |
| 15:45 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 0.0K |