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 | 24,550.00 | 24,550.00 | 24,500.00 | 24,530.00 | 6.5K |
| 09:05 | 24,525.00 | 24,582.00 | 24,510.00 | 24,560.00 | 3.0K |
| 09:10 | 24,555.00 | 24,560.00 | 24,525.00 | 24,530.00 | 2.6K |
| 09:15 | 24,520.00 | 24,525.00 | 24,485.00 | 24,495.00 | 5.4K |
| 09:20 | 24,495.00 | 24,495.00 | 24,440.00 | 24,460.00 | 4.5K |
| 09:25 | 24,455.00 | 24,470.00 | 24,425.00 | 24,465.00 | 3.9K |
| 09:30 | 24,465.00 | 24,475.00 | 24,415.00 | 24,425.00 | 2.2K |
| 09:35 | 24,420.00 | 24,420.00 | 24,380.00 | 24,385.00 | 4.2K |
| 09:40 | 24,395.00 | 24,435.00 | 24,375.00 | 24,435.00 | 1.1K |
| 09:45 | 24,435.00 | 24,475.00 | 24,435.00 | 24,435.00 | 1.7K |
| 09:50 | 24,440.00 | 24,800.00 | 24,440.00 | 24,515.00 | 3.5K |
| 09:55 | 24,510.00 | 24,560.00 | 24,510.00 | 24,550.00 | 1.7K |
| 10:00 | 24,550.00 | 24,590.00 | 24,515.00 | 24,515.00 | 0.9K |
| 10:05 | 24,515.00 | 24,540.00 | 24,495.00 | 24,535.00 | 0.9K |
| 10:10 | 24,535.00 | 24,535.00 | 24,520.00 | 24,525.00 | 0.6K |
| 10:15 | 24,520.00 | 24,525.00 | 24,465.00 | 24,465.00 | 1.5K |
| 10:20 | 24,465.00 | 24,480.00 | 24,455.00 | 24,460.00 | 0.4K |
| 10:25 | 24,475.00 | 24,540.00 | 24,475.00 | 24,520.00 | 0.2K |
| 10:30 | 24,520.00 | 24,540.00 | 24,370.00 | 24,440.00 | 8.5K |
| 10:35 | 24,460.00 | 24,475.00 | 24,435.00 | 24,465.00 | 1.1K |
| 10:40 | 24,470.00 | 24,485.00 | 24,455.00 | 24,485.00 | 0.3K |
| 10:45 | 24,485.00 | 24,490.00 | 24,465.00 | 24,465.00 | 0.5K |
| 10:50 | 24,465.00 | 24,465.00 | 24,450.00 | 24,450.00 | 0.6K |
| 10:55 | 24,455.00 | 24,505.00 | 24,445.00 | 24,480.00 | 0.9K |
| 11:00 | 24,480.00 | 24,480.00 | 24,420.00 | 24,445.00 | 1.1K |
| 11:05 | 24,445.00 | 24,470.00 | 24,440.00 | 24,445.00 | 0.5K |
| 11:10 | 24,445.00 | 24,460.00 | 24,390.00 | 24,395.00 | 2.8K |
| 11:15 | 24,395.00 | 24,420.00 | 24,380.00 | 24,415.00 | 0.9K |
| 11:20 | 24,435.00 | 24,465.00 | 24,435.00 | 24,465.00 | 0.5K |
| 11:25 | 24,465.00 | 24,465.00 | 24,410.00 | 24,425.00 | 1.0K |
| 11:30 | 24,435.00 | 24,435.00 | 24,375.00 | 24,375.00 | 1.7K |
| 11:35 | 24,375.00 | 24,435.00 | 24,375.00 | 24,435.00 | 0.1K |
| 11:40 | 24,445.00 | 24,470.00 | 24,430.00 | 24,470.00 | 1.4K |
| 11:45 | 24,470.00 | 24,470.00 | 24,445.00 | 24,470.00 | 1.4K |
| 11:50 | 24,475.00 | 24,515.00 | 24,475.00 | 24,505.00 | 0.5K |
| 11:55 | 24,495.00 | 24,515.00 | 24,470.00 | 24,470.00 | 1.9K |
| 12:00 | 24,470.00 | 24,470.00 | 24,470.00 | 24,470.00 | 1.8K |
| 12:05 | 24,535.00 | 24,665.00 | 24,535.00 | 24,650.00 | 1.1K |
| 12:10 | 24,645.00 | 24,645.00 | 24,630.00 | 24,635.00 | 0.6K |
| 12:15 | 24,645.00 | 24,705.00 | 24,635.00 | 24,700.00 | 1.2K |
| 12:20 | 24,695.00 | 24,700.00 | 24,690.00 | 24,695.00 | 0.8K |
| 12:25 | 24,700.00 | 24,700.00 | 24,655.00 | 24,670.00 | 0.3K |
| 12:30 | 24,670.00 | 24,675.00 | 24,640.00 | 24,640.00 | 1.2K |
| 12:35 | 24,650.00 | 24,650.00 | 24,590.00 | 24,590.00 | 4.9K |
| 12:40 | 24,585.00 | 24,620.00 | 24,580.00 | 24,590.00 | 1.4K |
| 12:45 | 24,590.00 | 24,645.00 | 24,575.00 | 24,645.00 | 1.1K |
| 12:50 | 24,650.00 | 24,650.00 | 24,630.00 | 24,650.00 | 1.5K |
| 12:55 | 24,650.00 | 24,685.00 | 24,650.00 | 24,675.00 | 1.1K |
| 13:00 | 24,670.00 | 24,670.00 | 24,625.00 | 24,640.00 | 1.8K |
| 13:05 | 24,640.00 | 24,665.00 | 24,630.00 | 24,655.00 | 1.8K |
| 13:10 | 24,645.00 | 24,660.00 | 24,640.00 | 24,650.00 | 0.5K |
| 13:15 | 24,645.00 | 24,645.00 | 24,545.00 | 24,545.00 | 9.5K |
| 13:20 | 24,560.00 | 24,570.00 | 24,535.00 | 24,545.00 | 1.4K |
| 13:25 | 24,550.00 | 24,555.00 | 24,540.00 | 24,545.00 | 0.4K |
| 13:30 | 24,535.00 | 24,540.00 | 24,505.00 | 24,505.00 | 0.5K |
| 13:35 | 24,510.00 | 24,520.00 | 24,500.00 | 24,510.00 | 0.7K |
| 13:40 | 24,520.00 | 24,520.00 | 24,510.00 | 24,510.00 | 0.8K |
| 13:45 | 24,515.00 | 24,530.00 | 24,515.00 | 24,525.00 | 0.2K |
| 13:50 | 24,525.00 | 24,540.00 | 24,525.00 | 24,535.00 | 0.7K |
| 13:55 | 24,535.00 | 24,545.00 | 24,525.00 | 24,530.00 | 1.3K |
| 14:00 | 24,535.00 | 24,540.00 | 24,520.00 | 24,540.00 | 0.6K |
| 14:05 | 24,540.00 | 24,555.00 | 24,535.00 | 24,550.00 | 1.6K |
| 14:10 | 24,550.00 | 24,550.00 | 24,520.00 | 24,525.00 | 3.3K |
| 14:15 | 24,515.00 | 24,515.00 | 24,470.00 | 24,475.00 | 4.2K |
| 14:20 | 24,475.00 | 24,485.00 | 24,460.00 | 24,480.00 | 0.7K |
| 14:25 | 24,485.00 | 24,490.00 | 24,455.00 | 24,470.00 | 0.7K |
| 14:30 | 24,460.00 | 24,485.00 | 24,460.00 | 24,470.00 | 0.6K |
| 14:35 | 24,480.00 | 24,495.00 | 24,480.00 | 24,495.00 | 0.4K |
| 14:40 | 24,510.00 | 24,520.00 | 24,510.00 | 24,520.00 | 1.2K |
| 14:45 | 24,515.00 | 24,525.00 | 24,510.00 | 24,520.00 | 9.4K |
| 14:50 | 24,510.00 | 24,540.00 | 24,510.00 | 24,540.00 | 0.7K |
| 14:55 | 24,545.00 | 24,545.00 | 24,510.00 | 24,515.00 | 2.1K |
| 15:00 | 24,515.00 | 24,520.00 | 24,505.00 | 24,510.00 | 3.7K |
| 15:05 | 24,510.00 | 24,520.00 | 24,505.00 | 24,515.00 | 1.8K |
| 15:10 | 24,515.00 | 24,520.00 | 24,510.00 | 24,520.00 | 2.4K |
| 15:15 | 24,515.00 | 24,520.00 | 24,475.00 | 24,485.00 | 6.3K |
| 15:25 | 24,510.00 | 24,510.00 | 24,510.00 | 24,510.00 | 1.0K |