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 | 21,770.00 | 21,790.00 | 21,650.00 | 21,735.00 | 24.7K |
| 09:05 | 21,740.00 | 21,740.00 | 21,650.00 | 21,685.00 | 19.5K |
| 09:10 | 21,685.00 | 21,685.00 | 21,650.00 | 21,660.00 | 12.1K |
| 09:15 | 21,650.00 | 21,680.00 | 21,650.00 | 21,675.00 | 3.6K |
| 09:20 | 21,680.00 | 21,720.00 | 21,650.00 | 21,650.00 | 8.4K |
| 09:25 | 21,650.00 | 21,660.00 | 21,625.00 | 21,660.00 | 11.5K |
| 09:30 | 21,660.00 | 21,695.00 | 21,640.00 | 21,645.00 | 4.3K |
| 09:35 | 21,640.00 | 21,660.00 | 21,625.00 | 21,625.00 | 8.6K |
| 09:40 | 21,625.00 | 21,625.00 | 21,545.00 | 21,550.00 | 7.8K |
| 09:45 | 21,540.00 | 21,550.00 | 21,505.00 | 21,530.00 | 4.5K |
| 09:50 | 21,530.00 | 21,530.00 | 21,320.00 | 21,360.00 | 35.6K |
| 09:55 | 21,345.00 | 21,450.00 | 21,345.00 | 21,410.00 | 4.8K |
| 10:00 | 21,440.00 | 21,460.00 | 21,425.00 | 21,440.00 | 5.5K |
| 10:05 | 21,430.00 | 21,430.00 | 21,310.00 | 21,327.00 | 5.0K |
| 10:10 | 21,325.00 | 21,375.00 | 21,325.00 | 21,355.00 | 2.7K |
| 10:15 | 21,350.00 | 21,420.00 | 21,350.00 | 21,400.00 | 4.1K |
| 10:20 | 21,405.00 | 21,490.00 | 21,405.00 | 21,490.00 | 1.2K |
| 10:25 | 21,490.00 | 21,490.00 | 21,460.00 | 21,480.00 | 2.8K |
| 10:30 | 21,480.00 | 21,545.00 | 21,480.00 | 21,545.00 | 14.5K |
| 10:35 | 21,545.00 | 21,585.00 | 21,545.00 | 21,585.00 | 3.3K |
| 10:40 | 21,570.00 | 21,575.00 | 21,535.00 | 21,540.00 | 6.6K |
| 10:45 | 21,535.00 | 21,535.00 | 21,505.00 | 21,505.00 | 4.3K |
| 10:50 | 21,505.00 | 21,530.00 | 21,495.00 | 21,495.00 | 12.7K |
| 10:55 | 21,485.00 | 21,490.00 | 21,430.00 | 21,490.00 | 2.9K |
| 11:00 | 21,490.00 | 21,550.00 | 21,485.00 | 21,550.00 | 17.1K |
| 11:05 | 21,550.00 | 21,695.00 | 21,550.00 | 21,680.00 | 1.4K |
| 11:10 | 21,695.00 | 21,720.00 | 21,685.00 | 21,690.00 | 1.1K |
| 11:15 | 21,695.00 | 21,810.00 | 21,685.00 | 21,800.00 | 27.8K |
| 11:20 | 21,800.00 | 21,850.00 | 21,800.00 | 21,805.00 | 11.2K |
| 11:25 | 21,810.00 | 21,810.00 | 21,735.00 | 21,810.00 | 2.2K |
| 11:30 | 21,810.00 | 21,810.00 | 21,775.00 | 21,775.00 | 0.9K |
| 11:35 | 21,795.00 | 21,840.00 | 21,795.00 | 21,840.00 | 1.5K |
| 11:40 | 21,845.00 | 21,850.00 | 21,815.00 | 21,825.00 | 3.8K |
| 11:45 | 21,820.00 | 21,820.00 | 21,760.00 | 21,785.00 | 1.7K |
| 11:50 | 21,775.00 | 21,815.00 | 21,775.00 | 21,785.00 | 1.3K |
| 11:55 | 21,810.00 | 21,865.00 | 21,810.00 | 21,855.00 | 1.5K |
| 12:00 | 21,865.00 | 21,975.00 | 21,865.00 | 21,960.00 | 2.3K |
| 12:05 | 21,955.00 | 22,060.00 | 21,940.00 | 22,030.00 | 2.4K |
| 12:10 | 22,030.00 | 22,040.00 | 22,015.00 | 22,030.00 | 2.4K |
| 12:15 | 22,030.00 | 22,095.00 | 22,010.00 | 22,055.00 | 16.8K |
| 12:20 | 22,060.00 | 22,060.00 | 22,025.00 | 22,030.00 | 8.2K |
| 12:25 | 22,030.00 | 22,030.00 | 22,010.00 | 22,010.00 | 2.9K |
| 12:30 | 22,015.00 | 22,020.00 | 22,005.00 | 22,020.00 | 0.5K |
| 12:35 | 22,020.00 | 22,040.00 | 22,010.00 | 22,010.00 | 2.3K |
| 12:40 | 22,005.00 | 22,020.00 | 21,980.00 | 22,020.00 | 2.1K |
| 12:45 | 22,020.00 | 22,020.00 | 21,990.00 | 21,995.00 | 3.2K |
| 12:50 | 22,010.00 | 22,010.00 | 21,985.00 | 21,985.00 | 3.1K |
| 12:55 | 21,985.00 | 21,985.00 | 21,965.00 | 21,965.00 | 1.5K |
| 13:00 | 21,950.00 | 21,950.00 | 21,920.00 | 21,935.00 | 3.1K |
| 13:05 | 21,940.00 | 21,960.00 | 21,920.00 | 21,960.00 | 1.4K |
| 13:10 | 21,960.00 | 21,995.00 | 21,960.00 | 21,995.00 | 1.3K |
| 13:15 | 21,990.00 | 22,050.00 | 21,990.00 | 22,040.00 | 1.9K |
| 13:20 | 22,045.00 | 22,065.00 | 22,030.00 | 22,065.00 | 0.8K |
| 13:25 | 22,060.00 | 22,080.00 | 22,045.00 | 22,050.00 | 2.0K |
| 13:30 | 22,060.00 | 22,060.00 | 22,045.00 | 22,050.00 | 0.9K |
| 13:35 | 22,045.00 | 22,050.00 | 22,025.00 | 22,025.00 | 2.8K |
| 13:40 | 22,025.00 | 22,025.00 | 21,995.00 | 21,995.00 | 1.8K |
| 13:45 | 21,995.00 | 22,005.00 | 21,990.00 | 22,000.00 | 1.2K |
| 13:50 | 22,000.00 | 22,005.00 | 21,995.00 | 22,000.00 | 0.7K |
| 13:55 | 22,000.00 | 22,020.00 | 21,990.00 | 22,000.00 | 4.2K |
| 14:00 | 22,015.00 | 22,015.00 | 21,980.00 | 21,990.00 | 1.4K |
| 14:05 | 21,995.00 | 21,995.00 | 21,975.00 | 21,995.00 | 1.1K |
| 14:10 | 21,995.00 | 22,015.00 | 21,995.00 | 22,005.00 | 1.7K |
| 14:15 | 22,030.00 | 22,070.00 | 22,030.00 | 22,070.00 | 20.8K |
| 14:20 | 22,080.00 | 22,080.00 | 22,060.00 | 22,060.00 | 0.9K |
| 14:25 | 22,065.00 | 22,065.00 | 22,050.00 | 22,050.00 | 1.5K |
| 14:30 | 22,060.00 | 22,065.00 | 22,050.00 | 22,065.00 | 2.6K |
| 14:35 | 22,065.00 | 22,065.00 | 22,040.00 | 22,040.00 | 1.7K |
| 14:40 | 22,035.00 | 22,035.00 | 22,015.00 | 22,030.00 | 2.0K |
| 14:45 | 22,040.00 | 22,050.00 | 22,015.00 | 22,025.00 | 0.8K |
| 14:50 | 22,025.00 | 22,065.00 | 22,025.00 | 22,060.00 | 0.8K |
| 14:55 | 22,060.00 | 22,070.00 | 22,055.00 | 22,070.00 | 1.0K |
| 15:00 | 22,070.00 | 22,080.00 | 22,055.00 | 22,055.00 | 5.0K |
| 15:05 | 22,050.00 | 22,105.00 | 22,040.00 | 22,105.00 | 3.2K |
| 15:10 | 22,100.00 | 22,115.00 | 22,090.00 | 22,110.00 | 3.1K |
| 15:15 | 22,110.00 | 22,120.00 | 22,100.00 | 22,100.00 | 9.3K |
| 15:25 | 22,125.00 | 22,125.00 | 22,125.00 | 22,125.00 | 3.6K |