19,240.00
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 | 16,000.00 | 16,000.00 | 15,400.00 | 15,760.00 | 1.2K |
| 09:05 | 15,670.00 | 15,965.00 | 15,645.00 | 15,915.00 | 3.3K |
| 09:10 | 15,915.00 | 15,930.00 | 15,650.00 | 15,760.00 | 7.2K |
| 09:15 | 15,750.00 | 15,760.00 | 15,745.00 | 15,750.00 | 8.1K |
| 09:20 | 15,760.00 | 15,765.00 | 15,755.00 | 15,765.00 | 6.2K |
| 09:25 | 15,775.00 | 15,775.00 | 15,775.00 | 15,775.00 | 0.7K |
| 09:30 | 15,775.00 | 15,865.00 | 15,775.00 | 15,865.00 | 2.1K |
| 09:35 | 15,870.00 | 15,880.00 | 15,865.00 | 15,880.00 | 5.7K |
| 09:40 | 15,880.00 | 15,905.00 | 15,880.00 | 15,905.00 | 0.4K |
| 09:45 | 15,910.00 | 15,970.00 | 15,910.00 | 15,970.00 | 5.2K |
| 09:50 | 15,975.00 | 15,995.00 | 15,970.00 | 15,995.00 | 3.0K |
| 09:55 | 15,995.00 | 16,005.00 | 15,995.00 | 16,005.00 | 8.6K |
| 10:00 | 16,005.00 | 16,015.00 | 16,000.00 | 16,015.00 | 21.0K |
| 10:05 | 16,015.00 | 16,050.00 | 16,015.00 | 16,050.00 | 8.6K |
| 10:10 | 16,065.00 | 16,070.00 | 15,895.00 | 15,895.00 | 14.2K |
| 10:15 | 15,895.00 | 15,975.00 | 15,895.00 | 15,975.00 | 1.0K |
| 10:20 | 15,955.00 | 15,975.00 | 15,775.00 | 15,970.00 | 6.3K |
| 10:25 | 15,975.00 | 15,990.00 | 15,700.00 | 15,725.00 | 10.2K |
| 10:30 | 15,720.00 | 15,720.00 | 15,675.00 | 15,720.00 | 0.2K |
| 10:35 | 15,720.00 | 15,730.00 | 15,660.00 | 15,660.00 | 6.0K |
| 10:40 | 15,660.00 | 15,660.00 | 15,590.00 | 15,610.00 | 3.5K |
| 10:45 | 15,610.00 | 15,635.00 | 15,610.00 | 15,635.00 | 1.3K |
| 10:50 | 15,635.00 | 15,635.00 | 15,620.00 | 15,630.00 | 0.7K |
| 10:55 | 15,630.00 | 15,630.00 | 15,625.00 | 15,630.00 | 2.3K |
| 11:00 | 15,630.00 | 15,635.00 | 15,600.00 | 15,600.00 | 7.8K |
| 11:05 | 15,635.00 | 15,635.00 | 15,630.00 | 15,635.00 | 8.2K |
| 11:10 | 15,630.00 | 15,635.00 | 15,595.00 | 15,595.00 | 6.3K |
| 11:15 | 15,595.00 | 15,595.00 | 15,585.00 | 15,590.00 | 1.3K |
| 11:20 | 15,590.00 | 15,600.00 | 15,590.00 | 15,600.00 | 1.1K |
| 11:25 | 15,600.00 | 15,605.00 | 15,600.00 | 15,605.00 | 0.9K |
| 11:30 | 15,625.00 | 15,630.00 | 15,610.00 | 15,610.00 | 2.8K |
| 11:35 | 15,600.00 | 15,620.00 | 15,600.00 | 15,620.00 | 1.0K |
| 11:40 | 15,620.00 | 15,620.00 | 15,615.00 | 15,615.00 | 0.0K |
| 11:45 | 15,620.00 | 15,620.00 | 15,605.00 | 15,605.00 | 3.1K |
| 11:50 | 15,605.00 | 15,615.00 | 15,595.00 | 15,605.00 | 2.5K |
| 11:55 | 15,605.00 | 15,605.00 | 15,595.00 | 15,595.00 | 0.7K |
| 12:00 | 15,590.00 | 15,600.00 | 15,585.00 | 15,585.00 | 1.9K |
| 12:05 | 15,585.00 | 15,600.00 | 15,585.00 | 15,600.00 | 0.6K |
| 12:10 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 0.5K |
| 12:15 | 15,600.00 | 15,605.00 | 15,600.00 | 15,605.00 | 0.5K |
| 12:20 | 15,605.00 | 15,610.00 | 15,605.00 | 15,610.00 | 0.7K |
| 12:25 | 15,620.00 | 15,620.00 | 15,605.00 | 15,605.00 | 0.9K |
| 12:30 | 15,605.00 | 15,605.00 | 15,600.00 | 15,605.00 | 0.6K |
| 12:35 | 15,600.00 | 15,600.00 | 15,585.00 | 15,590.00 | 3.7K |
| 12:40 | 15,590.00 | 15,590.00 | 15,585.00 | 15,585.00 | 1.0K |
| 12:45 | 15,590.00 | 15,590.00 | 15,590.00 | 15,590.00 | 0.1K |
| 12:50 | 15,590.00 | 15,590.00 | 15,585.00 | 15,585.00 | 1.4K |
| 12:55 | 15,590.00 | 15,590.00 | 15,590.00 | 15,590.00 | 0.0K |
| 13:00 | 15,595.00 | 15,595.00 | 15,590.00 | 15,590.00 | 1.5K |
| 13:05 | 15,595.00 | 15,595.00 | 15,590.00 | 15,595.00 | 0.3K |
| 13:10 | 15,595.00 | 15,595.00 | 15,585.00 | 15,595.00 | 19.0K |
| 13:15 | 15,595.00 | 15,595.00 | 15,590.00 | 15,595.00 | 2.6K |
| 13:20 | 15,595.00 | 15,595.00 | 15,590.00 | 15,590.00 | 0.7K |
| 13:25 | 15,595.00 | 15,600.00 | 15,590.00 | 15,600.00 | 11.8K |
| 13:30 | 15,600.00 | 15,605.00 | 15,595.00 | 15,605.00 | 6.6K |
| 13:35 | 15,600.00 | 15,605.00 | 15,590.00 | 15,605.00 | 4.6K |
| 13:40 | 15,605.00 | 15,605.00 | 15,600.00 | 15,605.00 | 4.5K |
| 13:45 | 15,605.00 | 15,605.00 | 15,605.00 | 15,605.00 | 0.6K |
| 13:50 | 15,605.00 | 15,605.00 | 15,595.00 | 15,600.00 | 7.6K |
| 13:55 | 15,600.00 | 15,605.00 | 15,600.00 | 15,605.00 | 22.8K |
| 14:00 | 15,605.00 | 15,635.00 | 15,605.00 | 15,635.00 | 8.5K |
| 14:05 | 15,635.00 | 15,640.00 | 15,625.00 | 15,625.00 | 4.2K |
| 14:10 | 15,625.00 | 15,630.00 | 15,625.00 | 15,625.00 | 2.2K |
| 14:15 | 15,625.00 | 15,630.00 | 15,625.00 | 15,630.00 | 0.4K |
| 14:20 | 15,630.00 | 15,640.00 | 15,625.00 | 15,635.00 | 2.2K |
| 14:25 | 15,635.00 | 15,640.00 | 15,635.00 | 15,640.00 | 1.5K |
| 14:30 | 15,640.00 | 15,645.00 | 15,635.00 | 15,645.00 | 1.8K |
| 14:35 | 15,645.00 | 15,645.00 | 15,635.00 | 15,640.00 | 4.5K |
| 14:40 | 15,645.00 | 15,650.00 | 15,645.00 | 15,650.00 | 0.6K |
| 14:45 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 0.1K |
| 14:50 | 15,650.00 | 15,660.00 | 15,650.00 | 15,660.00 | 0.1K |
| 14:55 | 15,660.00 | 15,835.00 | 15,660.00 | 15,750.00 | 6.2K |
| 15:00 | 15,655.00 | 15,660.00 | 15,630.00 | 15,655.00 | 4.9K |
| 15:05 | 15,655.00 | 15,745.00 | 15,655.00 | 15,745.00 | 1.4K |
| 15:10 | 15,745.00 | 15,745.00 | 15,730.00 | 15,730.00 | 0.7K |
| 15:15 | 15,730.00 | 15,760.00 | 15,730.00 | 15,760.00 | 2.4K |
| 15:25 | 15,790.00 | 15,790.00 | 15,790.00 | 15,790.00 | 3.3K |