17,640.00
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 | 18,540.00 | 18,640.00 | 18,450.00 | 18,480.00 | 32.8K |
| 09:05 | 18,480.00 | 18,740.00 | 18,480.00 | 18,700.00 | 41.6K |
| 09:10 | 18,700.00 | 18,830.00 | 18,550.00 | 18,590.00 | 65.1K |
| 09:15 | 18,580.00 | 18,670.00 | 18,570.00 | 18,610.00 | 15.7K |
| 09:20 | 18,600.00 | 18,600.00 | 18,420.00 | 18,450.00 | 18.2K |
| 09:25 | 18,440.00 | 18,490.00 | 18,380.00 | 18,400.00 | 14.9K |
| 09:30 | 18,360.00 | 18,410.00 | 18,250.00 | 18,260.00 | 21.4K |
| 09:35 | 18,290.00 | 18,360.00 | 18,290.00 | 18,340.00 | 7.3K |
| 09:40 | 18,320.00 | 18,350.00 | 18,250.00 | 18,330.00 | 8.8K |
| 09:45 | 18,330.00 | 18,330.00 | 18,150.00 | 18,150.00 | 18.5K |
| 09:50 | 18,150.00 | 18,220.00 | 18,030.00 | 18,220.00 | 15.0K |
| 09:55 | 18,210.00 | 18,250.00 | 18,140.00 | 18,150.00 | 5.8K |
| 10:00 | 18,130.00 | 18,150.00 | 18,030.00 | 18,090.00 | 27.2K |
| 10:05 | 18,080.00 | 18,150.00 | 17,950.00 | 18,140.00 | 25.0K |
| 10:10 | 18,140.00 | 18,140.00 | 18,040.00 | 18,140.00 | 10.2K |
| 10:15 | 18,130.00 | 18,140.00 | 18,070.00 | 18,110.00 | 14.8K |
| 10:20 | 18,100.00 | 18,120.00 | 18,040.00 | 18,040.00 | 9.3K |
| 10:25 | 18,040.00 | 18,040.00 | 17,990.00 | 17,990.00 | 12.5K |
| 10:30 | 18,000.00 | 18,020.00 | 17,990.00 | 17,990.00 | 11.7K |
| 10:35 | 17,990.00 | 18,000.00 | 17,930.00 | 18,000.00 | 13.3K |
| 10:40 | 18,000.00 | 18,010.00 | 17,960.00 | 17,960.00 | 16.8K |
| 10:45 | 17,970.00 | 18,000.00 | 17,940.00 | 17,950.00 | 10.1K |
| 10:50 | 17,950.00 | 18,000.00 | 17,940.00 | 17,950.00 | 7.2K |
| 10:55 | 17,950.00 | 18,060.00 | 17,950.00 | 18,010.00 | 14.8K |
| 11:00 | 18,010.00 | 18,110.00 | 18,010.00 | 18,110.00 | 5.7K |
| 11:05 | 18,120.00 | 18,180.00 | 18,120.00 | 18,120.00 | 17.3K |
| 11:10 | 18,120.00 | 18,120.00 | 18,050.00 | 18,060.00 | 8.0K |
| 11:15 | 18,060.00 | 18,070.00 | 18,040.00 | 18,040.00 | 5.6K |
| 11:20 | 18,050.00 | 18,050.00 | 18,010.00 | 18,020.00 | 5.7K |
| 11:25 | 18,020.00 | 18,030.00 | 18,000.00 | 18,010.00 | 6.3K |
| 11:30 | 18,010.00 | 18,060.00 | 18,000.00 | 18,060.00 | 2.6K |
| 11:35 | 18,060.00 | 18,070.00 | 18,030.00 | 18,040.00 | 3.4K |
| 11:40 | 18,040.00 | 18,060.00 | 18,010.00 | 18,030.00 | 4.0K |
| 11:45 | 18,020.00 | 18,050.00 | 18,010.00 | 18,020.00 | 2.0K |
| 11:50 | 18,020.00 | 18,050.00 | 18,010.00 | 18,030.00 | 2.4K |
| 11:55 | 18,030.00 | 18,040.00 | 18,020.00 | 18,020.00 | 2.3K |
| 12:00 | 18,050.00 | 18,060.00 | 18,020.00 | 18,030.00 | 4.9K |
| 12:05 | 18,030.00 | 18,050.00 | 18,020.00 | 18,040.00 | 1.9K |
| 12:10 | 18,030.00 | 18,070.00 | 18,030.00 | 18,060.00 | 3.2K |
| 12:15 | 18,060.00 | 18,080.00 | 18,050.00 | 18,070.00 | 2.7K |
| 12:20 | 18,070.00 | 18,070.00 | 18,030.00 | 18,050.00 | 2.7K |
| 12:25 | 18,050.00 | 18,090.00 | 18,040.00 | 18,090.00 | 1.7K |
| 12:30 | 18,080.00 | 18,110.00 | 18,070.00 | 18,080.00 | 4.4K |
| 12:35 | 18,070.00 | 18,090.00 | 18,050.00 | 18,070.00 | 2.2K |
| 12:40 | 18,050.00 | 18,060.00 | 18,030.00 | 18,030.00 | 1.8K |
| 12:45 | 18,030.00 | 18,070.00 | 18,030.00 | 18,050.00 | 1.6K |
| 12:50 | 18,060.00 | 18,090.00 | 18,040.00 | 18,070.00 | 1.9K |
| 12:55 | 18,070.00 | 18,070.00 | 18,050.00 | 18,050.00 | 1.8K |
| 13:00 | 18,050.00 | 18,120.00 | 18,050.00 | 18,090.00 | 9.9K |
| 13:05 | 18,080.00 | 18,100.00 | 18,060.00 | 18,070.00 | 2.2K |
| 13:10 | 18,070.00 | 18,290.00 | 18,050.00 | 18,250.00 | 19.0K |
| 13:15 | 18,250.00 | 18,330.00 | 18,200.00 | 18,330.00 | 20.2K |
| 13:20 | 18,340.00 | 18,340.00 | 18,220.00 | 18,230.00 | 26.8K |
| 13:25 | 18,220.00 | 18,300.00 | 18,220.00 | 18,290.00 | 16.2K |
| 13:30 | 18,290.00 | 18,290.00 | 18,110.00 | 18,130.00 | 30.0K |
| 13:35 | 18,110.00 | 18,190.00 | 18,020.00 | 18,140.00 | 32.8K |
| 13:40 | 18,150.00 | 18,150.00 | 18,040.00 | 18,090.00 | 18.0K |
| 13:45 | 18,090.00 | 18,100.00 | 17,960.00 | 17,990.00 | 30.0K |
| 13:50 | 17,980.00 | 17,980.00 | 17,750.00 | 17,910.00 | 64.2K |
| 13:55 | 17,920.00 | 17,940.00 | 17,850.00 | 17,850.00 | 21.4K |
| 14:00 | 17,850.00 | 17,940.00 | 17,830.00 | 17,930.00 | 15.8K |
| 14:05 | 17,940.00 | 17,940.00 | 17,880.00 | 17,910.00 | 8.2K |
| 14:10 | 17,910.00 | 17,990.00 | 17,880.00 | 17,970.00 | 13.7K |
| 14:15 | 17,970.00 | 18,040.00 | 17,950.00 | 17,960.00 | 43.5K |
| 14:20 | 17,960.00 | 17,970.00 | 17,870.00 | 17,970.00 | 21.0K |
| 14:25 | 17,970.00 | 18,000.00 | 17,920.00 | 17,930.00 | 14.0K |
| 14:30 | 17,930.00 | 17,930.00 | 17,870.00 | 17,900.00 | 11.9K |
| 14:35 | 17,900.00 | 17,920.00 | 17,870.00 | 17,870.00 | 11.6K |
| 14:40 | 17,870.00 | 17,890.00 | 17,840.00 | 17,860.00 | 12.2K |
| 14:45 | 17,860.00 | 17,870.00 | 17,810.00 | 17,830.00 | 18.8K |
| 14:50 | 17,820.00 | 17,830.00 | 17,750.00 | 17,780.00 | 22.6K |
| 14:55 | 17,790.00 | 17,810.00 | 17,750.00 | 17,800.00 | 21.4K |
| 15:00 | 17,800.00 | 17,800.00 | 17,740.00 | 17,780.00 | 33.1K |
| 15:05 | 17,780.00 | 17,800.00 | 17,750.00 | 17,800.00 | 20.6K |
| 15:10 | 17,790.00 | 17,820.00 | 17,780.00 | 17,800.00 | 11.9K |
| 15:15 | 17,800.00 | 17,890.00 | 17,790.00 | 17,880.00 | 12.0K |
| 15:25 | 17,890.00 | 17,890.00 | 17,890.00 | 17,890.00 | 16.0K |