31,265.00
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 | 19,605.00 | 19,710.00 | 19,530.00 | 19,705.00 | 19.3K |
| 09:05 | 19,705.00 | 20,675.00 | 19,680.00 | 19,680.00 | 17.8K |
| 09:10 | 19,680.00 | 19,680.00 | 19,650.00 | 19,655.00 | 12.9K |
| 09:15 | 19,650.00 | 19,650.00 | 19,610.00 | 19,635.00 | 19.5K |
| 09:20 | 19,635.00 | 19,635.00 | 19,590.00 | 19,590.00 | 10.4K |
| 09:25 | 19,590.00 | 19,605.00 | 19,585.00 | 19,590.00 | 5.0K |
| 09:30 | 19,590.00 | 19,590.00 | 19,500.00 | 19,500.00 | 14.2K |
| 09:35 | 19,500.00 | 19,505.00 | 19,430.00 | 19,435.00 | 9.4K |
| 09:40 | 19,430.00 | 19,435.00 | 19,325.00 | 19,325.00 | 7.6K |
| 09:45 | 19,325.00 | 19,325.00 | 19,290.00 | 19,325.00 | 5.6K |
| 09:50 | 19,325.00 | 19,355.00 | 19,310.00 | 19,340.00 | 3.7K |
| 09:55 | 19,340.00 | 19,350.00 | 19,320.00 | 19,335.00 | 4.1K |
| 10:00 | 19,355.00 | 19,355.00 | 19,295.00 | 19,300.00 | 9.2K |
| 10:05 | 19,300.00 | 19,320.00 | 19,280.00 | 19,310.00 | 13.2K |
| 10:10 | 19,305.00 | 19,305.00 | 19,265.00 | 19,275.00 | 8.4K |
| 10:15 | 19,275.00 | 19,300.00 | 19,245.00 | 19,245.00 | 8.7K |
| 10:20 | 19,280.00 | 19,320.00 | 19,280.00 | 19,310.00 | 2.0K |
| 10:25 | 19,320.00 | 19,360.00 | 19,285.00 | 19,300.00 | 4.6K |
| 10:30 | 19,300.00 | 19,305.00 | 19,250.00 | 19,270.00 | 6.1K |
| 10:35 | 19,270.00 | 19,270.00 | 19,230.00 | 19,235.00 | 4.3K |
| 10:40 | 19,255.00 | 19,290.00 | 19,255.00 | 19,280.00 | 3.1K |
| 10:45 | 19,280.00 | 19,290.00 | 19,235.00 | 19,235.00 | 7.4K |
| 10:50 | 19,235.00 | 19,235.00 | 19,160.00 | 19,190.00 | 5.8K |
| 10:55 | 19,190.00 | 19,210.00 | 19,170.00 | 19,195.00 | 5.2K |
| 11:00 | 19,205.00 | 19,210.00 | 19,155.00 | 19,155.00 | 10.3K |
| 11:05 | 19,155.00 | 19,180.00 | 19,105.00 | 19,105.00 | 7.2K |
| 11:10 | 19,100.00 | 19,100.00 | 19,030.00 | 19,070.00 | 7.2K |
| 11:15 | 19,070.00 | 19,250.00 | 19,065.00 | 19,205.00 | 3.2K |
| 11:20 | 19,205.00 | 19,225.00 | 19,135.00 | 19,155.00 | 1.1K |
| 11:25 | 19,260.00 | 19,300.00 | 19,240.00 | 19,240.00 | 3.3K |
| 11:30 | 19,240.00 | 19,260.00 | 19,155.00 | 19,155.00 | 8.8K |
| 11:35 | 19,190.00 | 19,210.00 | 19,140.00 | 19,145.00 | 4.9K |
| 11:40 | 19,140.00 | 19,160.00 | 19,090.00 | 19,145.00 | 2.0K |
| 11:45 | 19,170.00 | 19,170.00 | 19,145.00 | 19,160.00 | 3.2K |
| 11:50 | 19,170.00 | 19,205.00 | 19,165.00 | 19,195.00 | 1.1K |
| 11:55 | 19,195.00 | 19,210.00 | 19,170.00 | 19,210.00 | 1.2K |
| 12:00 | 19,205.00 | 19,225.00 | 19,185.00 | 19,190.00 | 3.2K |
| 12:05 | 19,185.00 | 19,185.00 | 19,120.00 | 19,185.00 | 3.0K |
| 12:10 | 19,145.00 | 19,160.00 | 19,115.00 | 19,130.00 | 2.3K |
| 12:15 | 19,125.00 | 19,135.00 | 19,100.00 | 19,100.00 | 3.7K |
| 12:20 | 19,105.00 | 19,105.00 | 19,070.00 | 19,070.00 | 2.3K |
| 12:25 | 19,065.00 | 19,085.00 | 19,040.00 | 19,045.00 | 3.4K |
| 12:30 | 19,045.00 | 19,045.00 | 18,920.00 | 18,935.00 | 6.9K |
| 12:35 | 18,935.00 | 18,940.00 | 18,890.00 | 18,890.00 | 2.2K |
| 12:40 | 18,900.00 | 18,900.00 | 18,875.00 | 18,875.00 | 3.3K |
| 12:45 | 18,890.00 | 18,930.00 | 18,890.00 | 18,915.00 | 3.4K |
| 12:50 | 18,915.00 | 18,920.00 | 18,875.00 | 18,900.00 | 4.6K |
| 12:55 | 18,915.00 | 18,985.00 | 18,915.00 | 18,940.00 | 2.2K |
| 13:00 | 18,945.00 | 19,000.00 | 18,945.00 | 18,985.00 | 1.3K |
| 13:05 | 18,985.00 | 18,985.00 | 18,910.00 | 18,930.00 | 3.7K |
| 13:10 | 18,995.00 | 19,010.00 | 18,995.00 | 19,010.00 | 0.9K |
| 13:15 | 19,010.00 | 19,010.00 | 18,980.00 | 18,980.00 | 2.0K |
| 13:20 | 18,980.00 | 18,980.00 | 18,925.00 | 18,945.00 | 2.9K |
| 13:25 | 18,925.00 | 19,020.00 | 18,925.00 | 19,020.00 | 2.8K |
| 13:30 | 19,015.00 | 19,030.00 | 18,970.00 | 18,975.00 | 1.9K |
| 13:35 | 18,975.00 | 18,975.00 | 18,875.00 | 18,875.00 | 3.6K |
| 13:40 | 18,885.00 | 18,885.00 | 18,825.00 | 18,835.00 | 4.2K |
| 13:45 | 18,835.00 | 18,850.00 | 18,830.00 | 18,835.00 | 3.5K |
| 13:50 | 18,830.00 | 18,845.00 | 18,815.00 | 18,830.00 | 1.8K |
| 13:55 | 18,830.00 | 18,850.00 | 18,830.00 | 18,850.00 | 0.4K |
| 14:00 | 18,850.00 | 18,860.00 | 18,770.00 | 18,770.00 | 7.1K |
| 14:05 | 18,840.00 | 18,850.00 | 18,830.00 | 18,850.00 | 0.7K |
| 14:10 | 18,860.00 | 18,885.00 | 18,850.00 | 18,865.00 | 1.2K |
| 14:15 | 18,865.00 | 18,885.00 | 18,865.00 | 18,870.00 | 1.2K |
| 14:20 | 18,900.00 | 18,930.00 | 18,895.00 | 18,930.00 | 0.1K |
| 14:25 | 18,930.00 | 19,025.00 | 18,930.00 | 19,010.00 | 0.3K |
| 14:30 | 19,030.00 | 19,070.00 | 19,020.00 | 19,070.00 | 1.5K |
| 14:35 | 19,060.00 | 19,090.00 | 19,020.00 | 19,090.00 | 1.1K |
| 14:40 | 19,090.00 | 19,095.00 | 19,060.00 | 19,060.00 | 1.6K |
| 14:45 | 19,085.00 | 19,120.00 | 19,085.00 | 19,090.00 | 1.3K |
| 14:50 | 19,090.00 | 19,095.00 | 19,040.00 | 19,045.00 | 6.5K |
| 14:55 | 19,055.00 | 19,065.00 | 19,045.00 | 19,050.00 | 2.2K |
| 15:00 | 19,045.00 | 19,060.00 | 19,035.00 | 19,050.00 | 1.8K |
| 15:05 | 19,050.00 | 19,065.00 | 19,040.00 | 19,055.00 | 2.5K |
| 15:10 | 19,060.00 | 19,070.00 | 19,030.00 | 19,030.00 | 4.9K |
| 15:15 | 19,030.00 | 19,030.00 | 18,990.00 | 19,005.00 | 7.3K |
| 15:25 | 19,080.00 | 19,080.00 | 19,080.00 | 19,080.00 | 4.4K |