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 | 19,260.00 | 19,580.00 | 19,250.00 | 19,360.00 | 3.7K |
| 09:05 | 19,360.00 | 19,500.00 | 19,350.00 | 19,490.00 | 15.0K |
| 09:10 | 19,485.00 | 19,485.00 | 19,220.00 | 19,410.00 | 113.8K |
| 09:15 | 19,410.00 | 19,450.00 | 19,400.00 | 19,450.00 | 13.5K |
| 09:20 | 19,420.00 | 19,435.00 | 19,410.00 | 19,435.00 | 3.2K |
| 09:25 | 19,435.00 | 19,440.00 | 19,430.00 | 19,435.00 | 5.8K |
| 09:30 | 19,430.00 | 19,435.00 | 19,400.00 | 19,430.00 | 6.7K |
| 09:35 | 19,430.00 | 19,440.00 | 19,410.00 | 19,440.00 | 0.6K |
| 09:40 | 19,425.00 | 19,440.00 | 19,410.00 | 19,425.00 | 2.0K |
| 09:45 | 19,425.00 | 19,440.00 | 19,415.00 | 19,430.00 | 1.7K |
| 09:50 | 19,430.00 | 19,440.00 | 19,415.00 | 19,435.00 | 0.5K |
| 09:55 | 19,435.00 | 19,440.00 | 19,400.00 | 19,400.00 | 5.0K |
| 10:00 | 19,420.00 | 19,430.00 | 19,400.00 | 19,420.00 | 0.1K |
| 10:05 | 19,430.00 | 19,430.00 | 19,420.00 | 19,430.00 | 0.4K |
| 10:10 | 19,425.00 | 19,430.00 | 19,400.00 | 19,420.00 | 1.2K |
| 10:15 | 19,410.00 | 19,420.00 | 19,395.00 | 19,405.00 | 1.8K |
| 10:20 | 19,400.00 | 19,405.00 | 19,375.00 | 19,380.00 | 2.9K |
| 10:25 | 19,355.00 | 19,380.00 | 19,355.00 | 19,360.00 | 6.2K |
| 10:30 | 19,360.00 | 19,380.00 | 19,360.00 | 19,365.00 | 1.1K |
| 10:35 | 19,370.00 | 19,370.00 | 19,360.00 | 19,365.00 | 0.3K |
| 10:40 | 19,365.00 | 19,370.00 | 19,310.00 | 19,320.00 | 11.2K |
| 10:45 | 19,320.00 | 19,365.00 | 19,320.00 | 19,330.00 | 0.5K |
| 10:50 | 19,335.00 | 19,340.00 | 19,330.00 | 19,330.00 | 9.1K |
| 10:55 | 19,330.00 | 19,340.00 | 19,325.00 | 19,340.00 | 9.1K |
| 11:00 | 19,340.00 | 19,370.00 | 19,340.00 | 19,370.00 | 0.5K |
| 11:05 | 19,370.00 | 19,370.00 | 19,365.00 | 19,367.00 | 0.3K |
| 11:10 | 19,380.00 | 19,390.00 | 19,365.00 | 19,385.00 | 3.0K |
| 11:15 | 19,385.00 | 19,390.00 | 19,365.00 | 19,390.00 | 1.6K |
| 11:20 | 19,385.00 | 19,390.00 | 19,355.00 | 19,370.00 | 1.2K |
| 11:25 | 19,370.00 | 19,375.00 | 19,350.00 | 19,350.00 | 0.8K |
| 11:30 | 19,380.00 | 19,380.00 | 19,355.00 | 19,355.00 | 1.1K |
| 11:35 | 19,370.00 | 19,370.00 | 19,355.00 | 19,355.00 | 0.3K |
| 11:40 | 19,350.00 | 19,365.00 | 19,350.00 | 19,365.00 | 6.1K |
| 11:45 | 19,365.00 | 19,370.00 | 19,335.00 | 19,370.00 | 3.1K |
| 11:50 | 19,360.00 | 19,360.00 | 19,350.00 | 19,350.00 | 0.2K |
| 11:55 | 19,355.00 | 19,360.00 | 19,330.00 | 19,345.00 | 0.8K |
| 12:00 | 19,355.00 | 19,360.00 | 19,335.00 | 19,335.00 | 0.7K |
| 12:05 | 19,355.00 | 19,355.00 | 19,335.00 | 19,335.00 | 3.8K |
| 12:10 | 19,335.00 | 19,355.00 | 19,335.00 | 19,350.00 | 0.4K |
| 12:15 | 19,350.00 | 19,350.00 | 19,340.00 | 19,340.00 | 0.6K |
| 12:20 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 0.1K |
| 12:25 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 0.2K |
| 12:30 | 19,350.00 | 19,350.00 | 19,335.00 | 19,335.00 | 0.9K |
| 12:35 | 19,335.00 | 19,365.00 | 19,325.00 | 19,365.00 | 7.3K |
| 12:40 | 19,365.00 | 19,395.00 | 19,360.00 | 19,380.00 | 28.1K |
| 12:45 | 19,375.00 | 19,395.00 | 19,375.00 | 19,380.00 | 7.1K |
| 12:50 | 19,485.00 | 19,485.00 | 19,375.00 | 19,445.00 | 46.6K |
| 12:55 | 19,445.00 | 19,445.00 | 19,435.00 | 19,440.00 | 0.6K |
| 13:00 | 19,440.00 | 19,440.00 | 19,440.00 | 19,440.00 | 0.4K |
| 13:05 | 19,435.00 | 19,440.00 | 19,430.00 | 19,430.00 | 0.2K |
| 13:10 | 19,430.00 | 19,440.00 | 19,370.00 | 19,420.00 | 34.0K |
| 13:15 | 19,420.00 | 19,430.00 | 19,395.00 | 19,430.00 | 0.4K |
| 13:20 | 19,435.00 | 19,435.00 | 19,380.00 | 19,380.00 | 2.2K |
| 13:25 | 19,415.00 | 19,420.00 | 19,380.00 | 19,385.00 | 14.4K |
| 13:30 | 19,400.00 | 19,400.00 | 19,385.00 | 19,385.00 | 1.6K |
| 13:35 | 19,385.00 | 19,400.00 | 19,380.00 | 19,400.00 | 0.9K |
| 13:40 | 19,390.00 | 19,435.00 | 19,385.00 | 19,430.00 | 0.8K |
| 13:45 | 19,440.00 | 19,440.00 | 19,390.00 | 19,390.00 | 0.3K |
| 13:50 | 19,395.00 | 19,420.00 | 19,385.00 | 19,385.00 | 0.4K |
| 13:55 | 19,390.00 | 19,420.00 | 19,390.00 | 19,395.00 | 10.4K |
| 14:00 | 19,395.00 | 19,415.00 | 19,385.00 | 19,390.00 | 0.4K |
| 14:05 | 19,400.00 | 19,440.00 | 19,395.00 | 19,395.00 | 3.1K |
| 14:10 | 19,400.00 | 19,435.00 | 19,395.00 | 19,400.00 | 1.3K |
| 14:15 | 19,400.00 | 19,425.00 | 19,395.00 | 19,400.00 | 0.7K |
| 14:20 | 19,400.00 | 19,420.00 | 19,395.00 | 19,400.00 | 4.6K |
| 14:25 | 19,405.00 | 19,415.00 | 19,400.00 | 19,410.00 | 1.9K |
| 14:30 | 19,400.00 | 19,410.00 | 19,385.00 | 19,400.00 | 4.7K |
| 14:35 | 19,400.00 | 19,400.00 | 19,380.00 | 19,390.00 | 15.0K |
| 14:40 | 19,395.00 | 19,460.00 | 19,390.00 | 19,405.00 | 1.5K |
| 14:45 | 19,415.00 | 19,460.00 | 19,415.00 | 19,440.00 | 1.9K |
| 14:50 | 19,440.00 | 19,455.00 | 19,405.00 | 19,445.00 | 2.3K |
| 14:55 | 19,405.00 | 19,435.00 | 19,405.00 | 19,410.00 | 0.7K |
| 15:00 | 19,410.00 | 19,440.00 | 19,405.00 | 19,410.00 | 2.3K |
| 15:05 | 19,410.00 | 19,435.00 | 19,410.00 | 19,435.00 | 0.9K |
| 15:10 | 19,430.00 | 19,455.00 | 19,405.00 | 19,455.00 | 4.8K |
| 15:15 | 19,405.00 | 19,440.00 | 19,400.00 | 19,430.00 | 1.8K |
| 15:25 | 19,430.00 | 19,430.00 | 19,430.00 | 19,430.00 | 0.8K |