22,375.00
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 19,445.00 | 19,485.00 | 19,385.00 | 19,385.00 | 17.5K |
| 09:05 | 19,405.00 | 19,450.00 | 19,350.00 | 19,370.00 | 3.5K |
| 09:10 | 19,360.00 | 19,415.00 | 19,360.00 | 19,390.00 | 1.9K |
| 09:15 | 19,410.00 | 19,420.00 | 19,400.00 | 19,420.00 | 1.5K |
| 09:20 | 19,415.00 | 19,430.00 | 19,390.00 | 19,390.00 | 1.1K |
| 09:25 | 19,390.00 | 19,430.00 | 19,385.00 | 19,420.00 | 1.7K |
| 09:30 | 19,415.00 | 19,440.00 | 19,415.00 | 19,440.00 | 10.4K |
| 09:35 | 19,425.00 | 19,435.00 | 19,425.00 | 19,435.00 | 0.3K |
| 09:40 | 19,445.00 | 19,480.00 | 19,445.00 | 19,480.00 | 4.1K |
| 09:45 | 19,470.00 | 19,515.00 | 19,470.00 | 19,510.00 | 3.2K |
| 09:50 | 19,490.00 | 19,500.00 | 19,485.00 | 19,490.00 | 2.1K |
| 09:55 | 19,480.00 | 19,480.00 | 19,480.00 | 19,480.00 | 0.3K |
| 10:00 | 19,480.00 | 19,540.00 | 19,480.00 | 19,540.00 | 3.6K |
| 10:05 | 19,545.00 | 19,575.00 | 19,545.00 | 19,555.00 | 2.0K |
| 10:10 | 19,550.00 | 19,585.00 | 19,540.00 | 19,585.00 | 3.9K |
| 10:15 | 19,565.00 | 19,585.00 | 19,560.00 | 19,575.00 | 2.1K |
| 10:20 | 19,570.00 | 19,575.00 | 19,550.00 | 19,550.00 | 2.1K |
| 10:25 | 19,535.00 | 19,545.00 | 19,525.00 | 19,545.00 | 2.5K |
| 10:30 | 19,560.00 | 19,570.00 | 19,555.00 | 19,570.00 | 1.4K |
| 10:35 | 19,565.00 | 19,620.00 | 19,565.00 | 19,610.00 | 2.4K |
| 10:40 | 19,595.00 | 19,625.00 | 19,595.00 | 19,625.00 | 2.4K |
| 10:45 | 19,630.00 | 19,635.00 | 19,605.00 | 19,605.00 | 1.9K |
| 10:50 | 19,625.00 | 19,625.00 | 19,595.00 | 19,595.00 | 2.2K |
| 10:55 | 19,595.00 | 19,620.00 | 19,590.00 | 19,620.00 | 0.5K |
| 11:00 | 19,625.00 | 19,655.00 | 19,625.00 | 19,655.00 | 2.7K |
| 11:05 | 19,660.00 | 19,695.00 | 19,655.00 | 19,695.00 | 4.4K |
| 11:10 | 19,695.00 | 19,695.00 | 19,670.00 | 19,680.00 | 2.6K |
| 11:15 | 19,675.00 | 19,715.00 | 19,675.00 | 19,710.00 | 3.0K |
| 11:20 | 19,710.00 | 19,710.00 | 19,710.00 | 19,710.00 | 0.6K |
| 11:25 | 19,710.00 | 19,740.00 | 19,710.00 | 19,735.00 | 4.4K |
| 11:30 | 19,735.00 | 19,750.00 | 19,735.00 | 19,740.00 | 8.6K |
| 11:35 | 19,745.00 | 19,745.00 | 19,735.00 | 19,740.00 | 1.3K |
| 11:40 | 19,750.00 | 19,760.00 | 19,740.00 | 19,740.00 | 0.5K |
| 11:45 | 19,730.00 | 19,780.00 | 19,730.00 | 19,780.00 | 3.5K |
| 11:50 | 19,780.00 | 19,810.00 | 19,780.00 | 19,810.00 | 5.8K |
| 11:55 | 19,810.00 | 19,850.00 | 19,805.00 | 19,830.00 | 9.8K |
| 12:00 | 19,825.00 | 19,825.00 | 19,805.00 | 19,805.00 | 5.8K |
| 12:05 | 19,805.00 | 19,810.00 | 19,800.00 | 19,800.00 | 5.1K |
| 12:10 | 19,800.00 | 19,820.00 | 19,800.00 | 19,820.00 | 0.6K |
| 12:15 | 19,820.00 | 19,840.00 | 19,820.00 | 19,825.00 | 0.2K |
| 12:20 | 19,815.00 | 19,815.00 | 19,800.00 | 19,805.00 | 2.5K |
| 12:25 | 19,805.00 | 19,815.00 | 19,800.00 | 19,805.00 | 1.1K |
| 12:30 | 19,815.00 | 19,855.00 | 19,815.00 | 19,845.00 | 2.8K |
| 12:35 | 19,840.00 | 19,860.00 | 19,830.00 | 19,860.00 | 0.8K |
| 12:40 | 19,865.00 | 19,880.00 | 19,845.00 | 19,845.00 | 3.0K |
| 12:45 | 19,850.00 | 19,860.00 | 19,835.00 | 19,835.00 | 1.3K |
| 12:50 | 19,845.00 | 19,850.00 | 19,845.00 | 19,845.00 | 0.1K |
| 12:55 | 19,845.00 | 19,850.00 | 19,840.00 | 19,850.00 | 0.3K |
| 13:00 | 19,860.00 | 19,865.00 | 19,850.00 | 19,865.00 | 0.3K |
| 13:05 | 19,860.00 | 19,865.00 | 19,860.00 | 19,865.00 | 0.4K |
| 13:10 | 19,855.00 | 19,875.00 | 19,855.00 | 19,860.00 | 5.8K |
| 13:15 | 19,845.00 | 19,845.00 | 19,825.00 | 19,835.00 | 0.3K |
| 13:20 | 19,840.00 | 19,845.00 | 19,840.00 | 19,845.00 | 0.0K |
| 13:25 | 19,850.00 | 19,850.00 | 19,835.00 | 19,835.00 | 2.1K |
| 13:30 | 19,835.00 | 19,850.00 | 19,835.00 | 19,850.00 | 3.6K |
| 13:35 | 19,860.00 | 19,875.00 | 19,845.00 | 19,845.00 | 2.1K |
| 13:40 | 19,840.00 | 19,850.00 | 19,840.00 | 19,850.00 | 0.4K |
| 13:45 | 19,860.00 | 19,860.00 | 19,840.00 | 19,860.00 | 2.5K |
| 13:50 | 19,860.00 | 19,865.00 | 19,860.00 | 19,860.00 | 2.3K |
| 13:55 | 19,860.00 | 19,860.00 | 19,860.00 | 19,860.00 | 0.0K |
| 14:00 | 19,840.00 | 19,840.00 | 19,825.00 | 19,825.00 | 0.0K |
| 14:05 | 19,845.00 | 19,845.00 | 19,820.00 | 19,825.00 | 3.3K |
| 14:10 | 19,810.00 | 19,810.00 | 19,800.00 | 19,800.00 | 4.3K |
| 14:15 | 19,800.00 | 19,800.00 | 19,780.00 | 19,780.00 | 2.8K |
| 14:20 | 19,780.00 | 19,780.00 | 19,780.00 | 19,780.00 | 0.0K |
| 14:25 | 19,780.00 | 19,780.00 | 19,780.00 | 19,780.00 | 0.1K |
| 14:30 | 19,810.00 | 19,835.00 | 19,810.00 | 19,835.00 | 0.2K |
| 14:35 | 19,830.00 | 19,845.00 | 19,825.00 | 19,825.00 | 0.1K |
| 14:40 | 19,820.00 | 19,840.00 | 19,820.00 | 19,840.00 | 0.4K |
| 14:45 | 19,850.00 | 19,870.00 | 19,850.00 | 19,860.00 | 1.0K |
| 14:50 | 19,865.00 | 19,880.00 | 19,860.00 | 19,870.00 | 3.9K |
| 14:55 | 19,870.00 | 19,915.00 | 19,870.00 | 19,905.00 | 15.2K |
| 15:00 | 19,900.00 | 19,905.00 | 19,870.00 | 19,905.00 | 12.6K |
| 15:05 | 19,900.00 | 19,910.00 | 19,885.00 | 19,890.00 | 11.1K |
| 15:10 | 19,890.00 | 19,890.00 | 19,880.00 | 19,885.00 | 21.9K |
| 15:15 | 19,885.00 | 19,890.00 | 19,880.00 | 19,885.00 | 4.3K |
| 15:25 | 19,875.00 | 19,875.00 | 19,875.00 | 19,875.00 | 1.1K |