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 | 17,945.00 | 18,265.00 | 17,945.00 | 18,170.00 | 4.5K |
| 09:05 | 18,200.00 | 18,440.00 | 18,195.00 | 18,440.00 | 23.9K |
| 09:10 | 18,260.00 | 18,440.00 | 18,155.00 | 18,200.00 | 16.7K |
| 09:15 | 18,180.00 | 18,195.00 | 18,150.00 | 18,190.00 | 4.5K |
| 09:20 | 18,170.00 | 18,190.00 | 18,140.00 | 18,145.00 | 20.3K |
| 09:25 | 18,135.00 | 18,140.00 | 18,120.00 | 18,135.00 | 10.8K |
| 09:30 | 18,130.00 | 18,145.00 | 18,130.00 | 18,140.00 | 12.0K |
| 09:35 | 18,135.00 | 18,140.00 | 18,130.00 | 18,140.00 | 10.1K |
| 09:40 | 18,140.00 | 18,145.00 | 18,120.00 | 18,145.00 | 16.4K |
| 09:45 | 18,120.00 | 18,145.00 | 18,120.00 | 18,140.00 | 13.6K |
| 09:50 | 18,140.00 | 18,140.00 | 18,127.00 | 18,130.00 | 11.2K |
| 09:55 | 18,125.00 | 18,135.00 | 18,125.00 | 18,135.00 | 11.8K |
| 10:00 | 18,135.00 | 18,135.00 | 18,100.00 | 18,135.00 | 10.8K |
| 10:05 | 18,135.00 | 18,140.00 | 18,135.00 | 18,140.00 | 19.8K |
| 10:10 | 18,140.00 | 18,160.00 | 18,135.00 | 18,160.00 | 9.4K |
| 10:15 | 18,160.00 | 18,175.00 | 18,160.00 | 18,165.00 | 11.4K |
| 10:20 | 18,165.00 | 18,175.00 | 18,145.00 | 18,170.00 | 15.2K |
| 10:25 | 18,175.00 | 18,175.00 | 18,155.00 | 18,160.00 | 14.4K |
| 10:30 | 18,160.00 | 18,170.00 | 18,160.00 | 18,170.00 | 10.7K |
| 10:35 | 18,165.00 | 18,170.00 | 18,145.00 | 18,155.00 | 11.9K |
| 10:40 | 18,155.00 | 18,165.00 | 18,130.00 | 18,160.00 | 17.3K |
| 10:45 | 18,160.00 | 18,160.00 | 18,155.00 | 18,155.00 | 17.2K |
| 10:50 | 18,155.00 | 18,160.00 | 18,150.00 | 18,155.00 | 9.6K |
| 10:55 | 18,155.00 | 18,155.00 | 18,145.00 | 18,150.00 | 14.2K |
| 11:00 | 18,150.00 | 18,150.00 | 18,145.00 | 18,150.00 | 10.0K |
| 11:05 | 18,150.00 | 18,155.00 | 18,140.00 | 18,140.00 | 9.2K |
| 11:10 | 18,150.00 | 18,160.00 | 18,150.00 | 18,160.00 | 11.5K |
| 11:15 | 18,155.00 | 18,160.00 | 18,155.00 | 18,155.00 | 19.1K |
| 11:20 | 18,155.00 | 18,155.00 | 18,145.00 | 18,150.00 | 11.6K |
| 11:25 | 18,150.00 | 18,155.00 | 18,140.00 | 18,155.00 | 9.1K |
| 11:30 | 18,155.00 | 18,160.00 | 18,135.00 | 18,160.00 | 16.7K |
| 11:35 | 18,160.00 | 18,170.00 | 18,160.00 | 18,170.00 | 8.7K |
| 11:40 | 18,165.00 | 18,170.00 | 18,165.00 | 18,170.00 | 12.0K |
| 11:45 | 18,165.00 | 18,170.00 | 18,165.00 | 18,170.00 | 11.8K |
| 11:50 | 18,170.00 | 18,170.00 | 18,160.00 | 18,165.00 | 12.0K |
| 11:55 | 18,165.00 | 18,165.00 | 18,155.00 | 18,165.00 | 14.8K |
| 12:00 | 18,165.00 | 18,270.00 | 18,165.00 | 18,190.00 | 17.0K |
| 12:05 | 18,190.00 | 18,200.00 | 18,190.00 | 18,195.00 | 10.7K |
| 12:10 | 18,195.00 | 18,195.00 | 18,185.00 | 18,185.00 | 10.0K |
| 12:15 | 18,195.00 | 18,195.00 | 18,185.00 | 18,185.00 | 13.2K |
| 12:20 | 18,195.00 | 18,200.00 | 18,195.00 | 18,195.00 | 9.8K |
| 12:25 | 18,200.00 | 18,205.00 | 18,185.00 | 18,200.00 | 15.5K |
| 12:30 | 18,200.00 | 18,215.00 | 18,200.00 | 18,205.00 | 14.2K |
| 12:35 | 18,205.00 | 18,220.00 | 18,205.00 | 18,215.00 | 16.3K |
| 12:40 | 18,215.00 | 18,225.00 | 18,215.00 | 18,220.00 | 8.1K |
| 12:45 | 18,225.00 | 18,225.00 | 18,215.00 | 18,220.00 | 10.5K |
| 12:50 | 18,220.00 | 18,220.00 | 18,215.00 | 18,215.00 | 10.8K |
| 12:55 | 18,215.00 | 18,230.00 | 18,215.00 | 18,225.00 | 9.4K |
| 13:00 | 18,225.00 | 18,230.00 | 18,220.00 | 18,225.00 | 13.5K |
| 13:05 | 18,225.00 | 18,225.00 | 18,215.00 | 18,215.00 | 10.1K |
| 13:10 | 18,220.00 | 18,225.00 | 18,210.00 | 18,220.00 | 9.8K |
| 13:15 | 18,220.00 | 18,250.00 | 18,220.00 | 18,245.00 | 7.3K |
| 13:20 | 18,245.00 | 18,295.00 | 18,240.00 | 18,245.00 | 17.2K |
| 13:25 | 18,245.00 | 18,250.00 | 18,240.00 | 18,245.00 | 9.7K |
| 13:30 | 18,245.00 | 18,250.00 | 18,240.00 | 18,250.00 | 9.4K |
| 13:35 | 18,250.00 | 18,255.00 | 18,250.00 | 18,250.00 | 11.1K |
| 13:40 | 18,250.00 | 18,255.00 | 18,230.00 | 18,230.00 | 13.1K |
| 13:45 | 18,235.00 | 18,275.00 | 18,235.00 | 18,275.00 | 13.6K |
| 13:50 | 18,265.00 | 18,275.00 | 18,260.00 | 18,275.00 | 9.4K |
| 13:55 | 18,275.00 | 18,300.00 | 18,270.00 | 18,270.00 | 10.4K |
| 14:00 | 18,300.00 | 18,310.00 | 18,280.00 | 18,295.00 | 11.7K |
| 14:05 | 18,295.00 | 18,320.00 | 18,295.00 | 18,315.00 | 28.4K |
| 14:10 | 18,315.00 | 18,320.00 | 18,315.00 | 18,320.00 | 13.7K |
| 14:15 | 18,320.00 | 18,345.00 | 18,315.00 | 18,340.00 | 13.2K |
| 14:20 | 18,340.00 | 18,350.00 | 18,340.00 | 18,350.00 | 10.1K |
| 14:25 | 18,350.00 | 18,375.00 | 18,345.00 | 18,370.00 | 24.6K |
| 14:30 | 18,370.00 | 18,370.00 | 18,340.00 | 18,360.00 | 18.8K |
| 14:35 | 18,365.00 | 18,380.00 | 18,365.00 | 18,375.00 | 17.3K |
| 14:40 | 18,375.00 | 18,375.00 | 18,350.00 | 18,350.00 | 18.0K |
| 14:45 | 18,350.00 | 18,350.00 | 18,325.00 | 18,330.00 | 7.4K |
| 14:50 | 18,330.00 | 18,335.00 | 18,315.00 | 18,315.00 | 15.2K |
| 14:55 | 18,325.00 | 18,330.00 | 18,315.00 | 18,330.00 | 11.8K |
| 15:00 | 18,325.00 | 18,340.00 | 18,315.00 | 18,325.00 | 9.5K |
| 15:05 | 18,325.00 | 18,335.00 | 18,315.00 | 18,330.00 | 13.9K |
| 15:10 | 18,325.00 | 18,330.00 | 18,300.00 | 18,320.00 | 11.0K |
| 15:15 | 18,320.00 | 18,320.00 | 18,285.00 | 18,285.00 | 9.0K |
| 15:25 | 18,280.00 | 18,280.00 | 18,280.00 | 18,280.00 | 2.3K |