31,780.00
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 | 25,435.00 | 25,440.00 | 25,405.00 | 25,405.00 | 7.3K |
| 09:05 | 25,400.00 | 25,450.00 | 25,390.00 | 25,390.00 | 3.2K |
| 09:10 | 25,390.00 | 25,410.00 | 25,380.00 | 25,380.00 | 2.7K |
| 09:15 | 25,405.00 | 25,405.00 | 25,335.00 | 25,340.00 | 2.6K |
| 09:20 | 25,325.00 | 25,325.00 | 25,225.00 | 25,265.00 | 52.1K |
| 09:25 | 25,265.00 | 25,270.00 | 25,230.00 | 25,270.00 | 1.5K |
| 09:30 | 25,275.00 | 25,305.00 | 25,260.00 | 25,290.00 | 2.9K |
| 09:35 | 25,285.00 | 25,310.00 | 25,265.00 | 25,300.00 | 2.5K |
| 09:40 | 25,295.00 | 25,315.00 | 25,290.00 | 25,315.00 | 0.3K |
| 09:45 | 25,315.00 | 25,315.00 | 25,295.00 | 25,305.00 | 1.2K |
| 09:50 | 25,305.00 | 25,335.00 | 25,305.00 | 25,330.00 | 0.8K |
| 09:55 | 25,315.00 | 25,325.00 | 25,285.00 | 25,305.00 | 0.6K |
| 10:00 | 25,275.00 | 25,295.00 | 25,275.00 | 25,275.00 | 0.8K |
| 10:05 | 25,270.00 | 25,270.00 | 25,230.00 | 25,235.00 | 2.8K |
| 10:10 | 25,235.00 | 25,255.00 | 25,235.00 | 25,255.00 | 0.6K |
| 10:15 | 25,290.00 | 25,320.00 | 25,290.00 | 25,315.00 | 0.2K |
| 10:20 | 25,315.00 | 25,350.00 | 25,315.00 | 25,350.00 | 0.6K |
| 10:25 | 25,360.00 | 25,380.00 | 25,360.00 | 25,380.00 | 0.6K |
| 10:30 | 25,380.00 | 25,425.00 | 25,380.00 | 25,415.00 | 0.3K |
| 10:35 | 25,435.00 | 25,435.00 | 25,400.00 | 25,410.00 | 1.2K |
| 10:40 | 25,410.00 | 25,420.00 | 25,410.00 | 25,420.00 | 0.6K |
| 10:45 | 25,420.00 | 25,420.00 | 25,400.00 | 25,400.00 | 0.8K |
| 10:50 | 25,390.00 | 25,395.00 | 25,390.00 | 25,395.00 | 0.1K |
| 10:55 | 25,395.00 | 25,450.00 | 25,395.00 | 25,445.00 | 0.3K |
| 11:00 | 25,450.00 | 25,475.00 | 25,440.00 | 25,440.00 | 0.6K |
| 11:05 | 25,445.00 | 25,465.00 | 25,440.00 | 25,455.00 | 0.3K |
| 11:10 | 25,465.00 | 25,475.00 | 25,465.00 | 25,475.00 | 0.2K |
| 11:15 | 25,480.00 | 25,505.00 | 25,480.00 | 25,485.00 | 0.6K |
| 11:20 | 25,525.00 | 25,570.00 | 25,525.00 | 25,560.00 | 0.4K |
| 11:25 | 25,570.00 | 25,575.00 | 25,570.00 | 25,575.00 | 0.1K |
| 11:30 | 25,570.00 | 25,580.00 | 25,570.00 | 25,580.00 | 1.0K |
| 11:35 | 25,580.00 | 25,585.00 | 25,580.00 | 25,580.00 | 0.4K |
| 11:40 | 25,575.00 | 25,590.00 | 25,575.00 | 25,580.00 | 0.5K |
| 11:45 | 25,575.00 | 25,575.00 | 25,550.00 | 25,570.00 | 0.6K |
| 11:50 | 25,570.00 | 25,570.00 | 25,560.00 | 25,560.00 | 0.6K |
| 11:55 | 25,555.00 | 25,555.00 | 25,550.00 | 25,555.00 | 0.2K |
| 12:00 | 25,555.00 | 25,560.00 | 25,530.00 | 25,530.00 | 0.4K |
| 12:05 | 25,550.00 | 25,570.00 | 25,535.00 | 25,555.00 | 1.3K |
| 12:10 | 25,555.00 | 25,555.00 | 25,550.00 | 25,555.00 | 0.2K |
| 12:15 | 25,555.00 | 25,555.00 | 25,555.00 | 25,555.00 | 0.3K |
| 12:20 | 25,555.00 | 25,555.00 | 25,550.00 | 25,550.00 | 0.4K |
| 12:25 | 25,550.00 | 25,550.00 | 25,550.00 | 25,550.00 | 0.3K |
| 12:30 | 25,550.00 | 25,555.00 | 25,545.00 | 25,555.00 | 1.7K |
| 12:35 | 25,555.00 | 25,600.00 | 25,555.00 | 25,575.00 | 0.2K |
| 12:40 | 25,570.00 | 25,570.00 | 25,545.00 | 25,545.00 | 1.0K |
| 12:45 | 25,585.00 | 25,585.00 | 25,565.00 | 25,570.00 | 0.0K |
| 12:50 | 25,550.00 | 25,565.00 | 25,545.00 | 25,545.00 | 0.5K |
| 12:55 | 25,570.00 | 25,570.00 | 25,525.00 | 25,530.00 | 1.5K |
| 13:00 | 25,525.00 | 25,530.00 | 25,515.00 | 25,525.00 | 0.9K |
| 13:05 | 25,535.00 | 25,535.00 | 25,510.00 | 25,520.00 | 0.8K |
| 13:10 | 25,505.00 | 25,515.00 | 25,505.00 | 25,515.00 | 0.0K |
| 13:15 | 25,515.00 | 25,530.00 | 25,515.00 | 25,530.00 | 1.3K |
| 13:20 | 25,530.00 | 25,530.00 | 25,515.00 | 25,530.00 | 0.6K |
| 13:25 | 25,530.00 | 25,530.00 | 25,515.00 | 25,520.00 | 0.2K |
| 13:30 | 25,520.00 | 25,525.00 | 25,500.00 | 25,500.00 | 1.0K |
| 13:35 | 25,500.00 | 25,530.00 | 25,500.00 | 25,530.00 | 0.3K |
| 13:40 | 25,530.00 | 25,545.00 | 25,530.00 | 25,540.00 | 0.5K |
| 13:45 | 25,545.00 | 25,560.00 | 25,545.00 | 25,560.00 | 0.6K |
| 13:50 | 25,560.00 | 25,560.00 | 25,540.00 | 25,540.00 | 0.4K |
| 13:55 | 25,535.00 | 25,580.00 | 25,535.00 | 25,575.00 | 0.9K |
| 14:00 | 25,575.00 | 25,575.00 | 25,560.00 | 25,565.00 | 0.2K |
| 14:05 | 25,570.00 | 25,595.00 | 25,570.00 | 25,595.00 | 0.2K |
| 14:10 | 25,595.00 | 25,615.00 | 25,580.00 | 25,615.00 | 0.7K |
| 14:15 | 25,615.00 | 25,700.00 | 25,615.00 | 25,700.00 | 0.2K |
| 14:20 | 25,710.00 | 25,740.00 | 25,710.00 | 25,740.00 | 0.1K |
| 14:25 | 25,740.00 | 25,755.00 | 25,740.00 | 25,740.00 | 0.7K |
| 14:30 | 25,730.00 | 25,730.00 | 25,715.00 | 25,715.00 | 0.7K |
| 14:35 | 25,720.00 | 25,725.00 | 25,715.00 | 25,715.00 | 0.2K |
| 14:40 | 25,730.00 | 25,790.00 | 25,730.00 | 25,790.00 | 0.1K |
| 14:45 | 25,800.00 | 25,805.00 | 25,795.00 | 25,800.00 | 0.9K |
| 14:50 | 25,790.00 | 25,800.00 | 25,775.00 | 25,780.00 | 0.5K |
| 14:55 | 25,770.00 | 25,775.00 | 25,745.00 | 25,745.00 | 1.0K |
| 15:00 | 25,745.00 | 25,785.00 | 25,745.00 | 25,785.00 | 0.3K |
| 15:05 | 25,785.00 | 25,785.00 | 25,780.00 | 25,785.00 | 9.8K |
| 15:10 | 25,785.00 | 25,800.00 | 25,785.00 | 25,800.00 | 0.4K |
| 15:15 | 25,795.00 | 25,855.00 | 25,795.00 | 25,855.00 | 1.4K |
| 15:25 | 25,875.00 | 25,875.00 | 25,875.00 | 25,875.00 | 0.8K |