18,640.00
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 | 15,155.00 | 15,400.00 | 15,155.00 | 15,360.00 | 1.6K |
| 09:05 | 15,350.00 | 15,360.00 | 15,350.00 | 15,355.00 | 3.0K |
| 09:10 | 15,320.00 | 15,345.00 | 15,320.00 | 15,345.00 | 2.7K |
| 09:15 | 15,340.00 | 15,345.00 | 15,285.00 | 15,300.00 | 2.7K |
| 09:20 | 15,295.00 | 15,310.00 | 15,295.00 | 15,295.00 | 0.3K |
| 09:25 | 15,290.00 | 15,290.00 | 15,215.00 | 15,220.00 | 2.1K |
| 09:30 | 15,280.00 | 15,280.00 | 15,225.00 | 15,275.00 | 0.7K |
| 09:35 | 15,250.00 | 15,285.00 | 15,250.00 | 15,265.00 | 0.3K |
| 09:40 | 15,265.00 | 15,265.00 | 15,240.00 | 15,265.00 | 0.3K |
| 09:45 | 15,260.00 | 15,265.00 | 15,240.00 | 15,265.00 | 0.6K |
| 09:50 | 15,265.00 | 15,265.00 | 15,265.00 | 15,265.00 | 0.1K |
| 09:55 | 15,265.00 | 15,265.00 | 15,255.00 | 15,255.00 | 1.2K |
| 10:00 | 15,252.00 | 15,260.00 | 15,245.00 | 15,260.00 | 1.3K |
| 10:05 | 15,260.00 | 15,260.00 | 15,260.00 | 15,260.00 | 0.2K |
| 10:10 | 15,260.00 | 15,260.00 | 15,250.00 | 15,260.00 | 0.0K |
| 10:15 | 15,260.00 | 15,260.00 | 15,250.00 | 15,250.00 | 0.0K |
| 10:20 | 15,255.00 | 15,260.00 | 15,255.00 | 15,260.00 | 0.7K |
| 10:25 | 15,250.00 | 15,260.00 | 15,250.00 | 15,260.00 | 0.3K |
| 10:30 | 15,260.00 | 15,260.00 | 15,255.00 | 15,255.00 | 0.4K |
| 10:35 | 15,255.00 | 15,260.00 | 15,250.00 | 15,260.00 | 1.7K |
| 10:40 | 15,260.00 | 15,260.00 | 15,260.00 | 15,260.00 | 0.6K |
| 10:45 | 15,260.00 | 15,265.00 | 15,260.00 | 15,265.00 | 0.9K |
| 10:50 | 15,265.00 | 15,290.00 | 15,265.00 | 15,290.00 | 0.7K |
| 10:55 | 15,285.00 | 15,300.00 | 15,280.00 | 15,280.00 | 2.6K |
| 11:00 | 15,280.00 | 15,280.00 | 15,275.00 | 15,275.00 | 0.0K |
| 11:05 | 15,275.00 | 15,295.00 | 15,275.00 | 15,290.00 | 0.3K |
| 11:10 | 15,285.00 | 15,295.00 | 15,285.00 | 15,295.00 | 0.7K |
| 11:15 | 15,300.00 | 15,320.00 | 15,300.00 | 15,320.00 | 6.5K |
| 11:20 | 15,300.00 | 15,315.00 | 15,300.00 | 15,315.00 | 1.8K |
| 11:25 | 15,315.00 | 15,315.00 | 15,310.00 | 15,310.00 | 0.1K |
| 11:30 | 15,310.00 | 15,310.00 | 15,300.00 | 15,310.00 | 0.6K |
| 11:35 | 15,315.00 | 15,315.00 | 15,315.00 | 15,315.00 | 0.0K |
| 11:40 | 15,310.00 | 15,315.00 | 15,290.00 | 15,315.00 | 0.5K |
| 11:45 | 15,315.00 | 15,315.00 | 15,310.00 | 15,310.00 | 0.1K |
| 11:50 | 15,290.00 | 15,290.00 | 15,270.00 | 15,270.00 | 1.6K |
| 11:55 | 15,270.00 | 15,280.00 | 15,270.00 | 15,280.00 | 1.2K |
| 12:00 | 15,310.00 | 15,310.00 | 15,310.00 | 15,310.00 | 0.0K |
| 12:05 | 15,310.00 | 15,310.00 | 15,310.00 | 15,310.00 | 0.0K |
| 12:10 | 15,310.00 | 15,310.00 | 15,270.00 | 15,270.00 | 0.0K |
| 12:15 | 15,310.00 | 15,310.00 | 15,305.00 | 15,305.00 | 0.1K |
| 12:20 | 15,302.00 | 15,310.00 | 15,275.00 | 15,310.00 | 0.1K |
| 12:25 | 15,310.00 | 15,315.00 | 15,310.00 | 15,315.00 | 0.2K |
| 12:30 | 15,315.00 | 15,315.00 | 15,310.00 | 15,315.00 | 0.8K |
| 12:35 | 15,315.00 | 15,315.00 | 15,315.00 | 15,315.00 | 0.9K |
| 12:40 | 15,315.00 | 15,315.00 | 15,310.00 | 15,315.00 | 0.9K |
| 12:45 | 15,315.00 | 15,315.00 | 15,310.00 | 15,310.00 | 0.0K |
| 12:50 | 15,312.00 | 15,312.00 | 15,237.00 | 15,290.00 | 5.3K |
| 12:55 | 15,285.00 | 15,285.00 | 15,285.00 | 15,285.00 | 0.0K |
| 13:00 | 15,285.00 | 15,285.00 | 15,285.00 | 15,285.00 | 0.1K |
| 13:05 | 15,285.00 | 15,315.00 | 15,285.00 | 15,315.00 | 1.0K |
| 13:10 | 15,315.00 | 15,315.00 | 15,315.00 | 15,315.00 | 0.3K |
| 13:15 | 15,315.00 | 15,315.00 | 15,310.00 | 15,310.00 | 0.0K |
| 13:20 | 15,295.00 | 15,310.00 | 15,265.00 | 15,310.00 | 0.3K |
| 13:25 | 15,310.00 | 15,310.00 | 15,275.00 | 15,275.00 | 0.4K |
| 13:30 | 15,305.00 | 15,335.00 | 15,305.00 | 15,335.00 | 2.1K |
| 13:35 | 15,330.00 | 15,330.00 | 15,325.00 | 15,330.00 | 12.1K |
| 13:40 | 15,330.00 | 15,330.00 | 15,325.00 | 15,330.00 | 16.0K |
| 13:45 | 15,330.00 | 15,330.00 | 15,325.00 | 15,325.00 | 17.2K |
| 13:50 | 15,325.00 | 15,335.00 | 15,310.00 | 15,330.00 | 21.4K |
| 13:55 | 15,330.00 | 15,330.00 | 15,325.00 | 15,325.00 | 16.4K |
| 14:00 | 15,330.00 | 15,330.00 | 15,325.00 | 15,330.00 | 20.3K |
| 14:05 | 15,335.00 | 15,335.00 | 15,305.00 | 15,335.00 | 18.2K |
| 14:10 | 15,335.00 | 15,370.00 | 15,330.00 | 15,365.00 | 15.3K |
| 14:15 | 15,365.00 | 15,400.00 | 15,365.00 | 15,395.00 | 17.0K |
| 14:20 | 15,430.00 | 15,580.00 | 15,360.00 | 15,385.00 | 18.8K |
| 14:25 | 15,380.00 | 15,385.00 | 15,350.00 | 15,350.00 | 17.0K |
| 14:30 | 15,380.00 | 15,385.00 | 15,380.00 | 15,385.00 | 17.5K |
| 14:35 | 15,385.00 | 15,395.00 | 15,375.00 | 15,390.00 | 17.7K |
| 14:40 | 15,410.00 | 15,440.00 | 15,360.00 | 15,375.00 | 15.7K |
| 14:45 | 15,370.00 | 15,370.00 | 15,370.00 | 15,370.00 | 21.4K |
| 14:50 | 15,370.00 | 15,450.00 | 15,370.00 | 15,450.00 | 18.2K |
| 14:55 | 15,450.00 | 15,450.00 | 15,375.00 | 15,445.00 | 29.0K |
| 15:00 | 15,450.00 | 15,485.00 | 15,430.00 | 15,485.00 | 17.5K |
| 15:05 | 15,485.00 | 15,495.00 | 15,330.00 | 15,495.00 | 24.3K |
| 15:10 | 15,495.00 | 15,500.00 | 15,470.00 | 15,480.00 | 16.3K |
| 15:15 | 15,485.00 | 15,485.00 | 15,355.00 | 15,355.00 | 8.8K |
| 15:25 | 15,395.00 | 15,395.00 | 15,395.00 | 15,395.00 | 0.6K |