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 | 17,480.00 | 17,710.00 | 17,480.00 | 17,660.00 | 50.6K |
| 09:05 | 17,680.00 | 17,710.00 | 17,620.00 | 17,700.00 | 7.4K |
| 09:10 | 17,620.00 | 17,660.00 | 17,585.00 | 17,655.00 | 135.7K |
| 09:15 | 17,625.00 | 17,625.00 | 17,610.00 | 17,620.00 | 4.7K |
| 09:20 | 17,625.00 | 17,665.00 | 17,615.00 | 17,635.00 | 11.7K |
| 09:25 | 17,635.00 | 17,680.00 | 17,635.00 | 17,670.00 | 39.2K |
| 09:30 | 17,670.00 | 17,680.00 | 17,645.00 | 17,655.00 | 100.8K |
| 09:35 | 17,655.00 | 17,655.00 | 17,650.00 | 17,655.00 | 3.6K |
| 09:40 | 17,655.00 | 17,660.00 | 17,645.00 | 17,660.00 | 6.3K |
| 09:45 | 17,660.00 | 17,665.00 | 17,650.00 | 17,665.00 | 8.4K |
| 09:50 | 17,660.00 | 17,665.00 | 17,660.00 | 17,665.00 | 4.5K |
| 09:55 | 17,665.00 | 17,670.00 | 17,650.00 | 17,670.00 | 8.4K |
| 10:00 | 17,670.00 | 17,680.00 | 17,655.00 | 17,680.00 | 16.4K |
| 10:05 | 17,680.00 | 17,685.00 | 17,675.00 | 17,675.00 | 16.0K |
| 10:10 | 17,680.00 | 17,680.00 | 17,665.00 | 17,670.00 | 29.5K |
| 10:15 | 17,670.00 | 17,680.00 | 17,665.00 | 17,680.00 | 15.9K |
| 10:20 | 17,680.00 | 17,680.00 | 17,670.00 | 17,680.00 | 23.5K |
| 10:25 | 17,680.00 | 17,690.00 | 17,675.00 | 17,690.00 | 19.7K |
| 10:30 | 17,690.00 | 17,700.00 | 17,685.00 | 17,700.00 | 16.8K |
| 10:35 | 17,700.00 | 17,715.00 | 17,695.00 | 17,710.00 | 28.8K |
| 10:40 | 17,715.00 | 17,720.00 | 17,705.00 | 17,715.00 | 16.9K |
| 10:45 | 17,710.00 | 17,715.00 | 17,705.00 | 17,710.00 | 21.1K |
| 10:50 | 17,710.00 | 17,715.00 | 17,685.00 | 17,710.00 | 29.9K |
| 10:55 | 17,705.00 | 17,735.00 | 17,695.00 | 17,735.00 | 63.1K |
| 11:00 | 17,730.00 | 17,735.00 | 17,715.00 | 17,730.00 | 21.2K |
| 11:05 | 17,730.00 | 17,745.00 | 17,725.00 | 17,740.00 | 18.5K |
| 11:10 | 17,745.00 | 17,750.00 | 17,735.00 | 17,740.00 | 19.4K |
| 11:15 | 17,740.00 | 17,755.00 | 17,740.00 | 17,750.00 | 16.6K |
| 11:20 | 17,750.00 | 17,760.00 | 17,750.00 | 17,750.00 | 16.6K |
| 11:25 | 17,750.00 | 17,755.00 | 17,745.00 | 17,755.00 | 19.6K |
| 11:30 | 17,750.00 | 17,770.00 | 17,725.00 | 17,765.00 | 33.2K |
| 11:35 | 17,760.00 | 17,770.00 | 17,760.00 | 17,765.00 | 18.5K |
| 11:40 | 17,765.00 | 17,775.00 | 17,760.00 | 17,770.00 | 19.6K |
| 11:45 | 17,770.00 | 17,775.00 | 17,770.00 | 17,770.00 | 21.1K |
| 11:50 | 17,770.00 | 17,775.00 | 17,765.00 | 17,770.00 | 37.5K |
| 11:55 | 17,780.00 | 17,785.00 | 17,770.00 | 17,775.00 | 16.0K |
| 12:00 | 17,775.00 | 17,780.00 | 17,770.00 | 17,775.00 | 19.1K |
| 12:05 | 17,775.00 | 17,795.00 | 17,760.00 | 17,795.00 | 17.1K |
| 12:10 | 17,795.00 | 17,825.00 | 17,780.00 | 17,820.00 | 21.3K |
| 12:15 | 17,825.00 | 17,855.00 | 17,795.00 | 17,800.00 | 22.9K |
| 12:20 | 17,800.00 | 17,865.00 | 17,800.00 | 17,860.00 | 24.4K |
| 12:25 | 17,850.00 | 17,880.00 | 17,850.00 | 17,875.00 | 11.8K |
| 12:30 | 17,870.00 | 17,870.00 | 17,855.00 | 17,865.00 | 18.4K |
| 12:35 | 17,865.00 | 17,870.00 | 17,865.00 | 17,865.00 | 18.5K |
| 12:40 | 17,870.00 | 17,885.00 | 17,870.00 | 17,885.00 | 17.0K |
| 12:45 | 17,885.00 | 17,895.00 | 17,877.00 | 17,890.00 | 17.7K |
| 12:50 | 17,890.00 | 17,890.00 | 17,880.00 | 17,890.00 | 17.5K |
| 12:55 | 17,890.00 | 17,890.00 | 17,875.00 | 17,885.00 | 16.9K |
| 13:00 | 17,885.00 | 17,885.00 | 17,860.00 | 17,860.00 | 27.2K |
| 13:05 | 17,860.00 | 17,880.00 | 17,855.00 | 17,880.00 | 16.1K |
| 13:10 | 17,880.00 | 17,880.00 | 17,875.00 | 17,880.00 | 20.3K |
| 13:15 | 17,880.00 | 17,880.00 | 17,865.00 | 17,870.00 | 23.0K |
| 13:20 | 17,870.00 | 17,875.00 | 17,860.00 | 17,865.00 | 23.3K |
| 13:25 | 17,860.00 | 17,875.00 | 17,860.00 | 17,870.00 | 21.6K |
| 13:30 | 17,870.00 | 17,870.00 | 17,860.00 | 17,865.00 | 15.5K |
| 13:35 | 17,865.00 | 17,870.00 | 17,865.00 | 17,865.00 | 17.9K |
| 13:40 | 17,865.00 | 17,880.00 | 17,860.00 | 17,880.00 | 14.8K |
| 13:45 | 17,875.00 | 17,880.00 | 17,875.00 | 17,880.00 | 15.2K |
| 13:50 | 17,880.00 | 17,880.00 | 17,865.00 | 17,865.00 | 22.7K |
| 13:55 | 17,865.00 | 17,875.00 | 17,855.00 | 17,860.00 | 22.5K |
| 14:00 | 17,860.00 | 17,870.00 | 17,850.00 | 17,870.00 | 16.7K |
| 14:05 | 17,870.00 | 17,875.00 | 17,865.00 | 17,875.00 | 15.2K |
| 14:10 | 17,875.00 | 17,880.00 | 17,870.00 | 17,875.00 | 20.9K |
| 14:15 | 17,875.00 | 17,880.00 | 17,865.00 | 17,865.00 | 17.2K |
| 14:20 | 17,875.00 | 17,885.00 | 17,870.00 | 17,880.00 | 17.6K |
| 14:25 | 17,880.00 | 17,890.00 | 17,880.00 | 17,885.00 | 17.1K |
| 14:30 | 17,885.00 | 17,890.00 | 17,885.00 | 17,890.00 | 16.9K |
| 14:35 | 17,890.00 | 17,890.00 | 17,880.00 | 17,885.00 | 17.8K |
| 14:40 | 17,880.00 | 17,880.00 | 17,870.00 | 17,880.00 | 22.8K |
| 14:45 | 17,880.00 | 17,880.00 | 17,875.00 | 17,880.00 | 17.5K |
| 14:50 | 17,880.00 | 17,890.00 | 17,875.00 | 17,885.00 | 19.5K |
| 14:55 | 17,890.00 | 17,895.00 | 17,885.00 | 17,895.00 | 16.8K |
| 15:00 | 17,885.00 | 17,895.00 | 17,885.00 | 17,885.00 | 18.6K |
| 15:05 | 17,890.00 | 17,900.00 | 17,885.00 | 17,890.00 | 15.9K |
| 15:10 | 17,885.00 | 17,900.00 | 17,885.00 | 17,895.00 | 18.1K |
| 15:15 | 17,895.00 | 17,895.00 | 17,890.00 | 17,895.00 | 9.1K |
| 15:25 | 17,890.00 | 17,890.00 | 17,890.00 | 17,890.00 | 3.5K |