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 | 18,740.00 | 18,740.00 | 18,510.00 | 18,590.00 | 71.7K |
| 09:05 | 18,630.00 | 18,630.00 | 18,540.00 | 18,600.00 | 17.0K |
| 09:10 | 18,600.00 | 18,675.00 | 18,600.00 | 18,630.00 | 8.2K |
| 09:15 | 18,625.00 | 18,650.00 | 18,450.00 | 18,490.00 | 96.4K |
| 09:20 | 18,505.00 | 18,585.00 | 18,490.00 | 18,535.00 | 2.8K |
| 09:25 | 18,525.00 | 18,525.00 | 18,445.00 | 18,445.00 | 18.4K |
| 09:30 | 18,440.00 | 18,530.00 | 18,420.00 | 18,500.00 | 6.0K |
| 09:35 | 18,500.00 | 18,555.00 | 18,365.00 | 18,390.00 | 78.1K |
| 09:40 | 18,395.00 | 18,400.00 | 18,180.00 | 18,180.00 | 12.7K |
| 09:45 | 18,170.00 | 18,245.00 | 18,035.00 | 18,225.00 | 14.2K |
| 09:50 | 18,215.00 | 18,255.00 | 18,135.00 | 18,255.00 | 6.1K |
| 09:55 | 18,235.00 | 18,300.00 | 18,215.00 | 18,230.00 | 43.6K |
| 10:00 | 18,225.00 | 18,285.00 | 18,185.00 | 18,285.00 | 4.8K |
| 10:05 | 18,280.00 | 18,280.00 | 18,215.00 | 18,280.00 | 1.7K |
| 10:10 | 18,310.00 | 18,435.00 | 18,310.00 | 18,430.00 | 3.1K |
| 10:15 | 18,425.00 | 18,500.00 | 18,400.00 | 18,500.00 | 4.0K |
| 10:20 | 18,470.00 | 18,485.00 | 18,390.00 | 18,410.00 | 6.5K |
| 10:25 | 18,415.00 | 18,435.00 | 18,345.00 | 18,410.00 | 4.2K |
| 10:30 | 18,410.00 | 18,490.00 | 18,380.00 | 18,380.00 | 36.1K |
| 10:35 | 18,400.00 | 18,470.00 | 18,365.00 | 18,430.00 | 2.3K |
| 10:40 | 18,430.00 | 18,510.00 | 18,430.00 | 18,480.00 | 3.3K |
| 10:45 | 18,505.00 | 18,630.00 | 18,495.00 | 18,630.00 | 2.6K |
| 10:50 | 18,605.00 | 18,645.00 | 18,595.00 | 18,610.00 | 7.6K |
| 10:55 | 18,615.00 | 18,650.00 | 18,585.00 | 18,650.00 | 3.3K |
| 11:00 | 18,650.00 | 18,655.00 | 18,545.00 | 18,545.00 | 4.5K |
| 11:05 | 18,540.00 | 18,570.00 | 18,510.00 | 18,535.00 | 3.0K |
| 11:10 | 18,550.00 | 18,590.00 | 18,530.00 | 18,555.00 | 4.6K |
| 11:15 | 18,555.00 | 18,590.00 | 18,470.00 | 18,590.00 | 3.3K |
| 11:20 | 18,600.00 | 18,655.00 | 18,590.00 | 18,635.00 | 1.4K |
| 11:25 | 18,635.00 | 18,765.00 | 18,635.00 | 18,720.00 | 2.0K |
| 11:30 | 18,720.00 | 18,800.00 | 18,720.00 | 18,800.00 | 1.2K |
| 11:35 | 18,815.00 | 18,820.00 | 18,775.00 | 18,795.00 | 3.9K |
| 11:40 | 18,805.00 | 18,805.00 | 18,735.00 | 18,740.00 | 2.1K |
| 11:45 | 18,740.00 | 18,775.00 | 18,740.00 | 18,775.00 | 1.3K |
| 11:50 | 18,790.00 | 18,815.00 | 18,755.00 | 18,760.00 | 1.5K |
| 11:55 | 18,755.00 | 18,775.00 | 18,695.00 | 18,695.00 | 3.7K |
| 12:00 | 18,755.00 | 18,820.00 | 18,750.00 | 18,800.00 | 0.7K |
| 12:05 | 18,820.00 | 18,820.00 | 18,770.00 | 18,770.00 | 0.4K |
| 12:10 | 18,770.00 | 18,865.00 | 18,750.00 | 18,820.00 | 1.0K |
| 12:15 | 18,825.00 | 18,825.00 | 18,800.00 | 18,810.00 | 3.9K |
| 12:20 | 18,795.00 | 19,000.00 | 18,785.00 | 18,965.00 | 68.8K |
| 12:25 | 18,945.00 | 18,945.00 | 18,910.00 | 18,925.00 | 4.9K |
| 12:30 | 18,925.00 | 18,940.00 | 18,810.00 | 18,825.00 | 7.6K |
| 12:35 | 18,850.00 | 18,850.00 | 18,810.00 | 18,850.00 | 1.3K |
| 12:40 | 18,850.00 | 18,860.00 | 18,835.00 | 18,855.00 | 2.6K |
| 12:45 | 18,855.00 | 18,880.00 | 18,825.00 | 18,870.00 | 1.6K |
| 12:50 | 18,895.00 | 18,955.00 | 18,870.00 | 18,955.00 | 5.0K |
| 12:55 | 18,960.00 | 18,970.00 | 18,920.00 | 18,920.00 | 1.8K |
| 13:00 | 18,930.00 | 18,970.00 | 18,930.00 | 18,955.00 | 1.1K |
| 13:05 | 18,970.00 | 19,015.00 | 18,955.00 | 18,980.00 | 12.6K |
| 13:10 | 18,980.00 | 19,005.00 | 18,950.00 | 18,990.00 | 2.0K |
| 13:15 | 18,960.00 | 19,020.00 | 18,960.00 | 19,015.00 | 2.4K |
| 13:20 | 19,000.00 | 19,000.00 | 18,945.00 | 18,975.00 | 0.9K |
| 13:25 | 18,975.00 | 18,977.00 | 18,935.00 | 18,935.00 | 1.6K |
| 13:30 | 18,935.00 | 18,970.00 | 18,935.00 | 18,960.00 | 0.3K |
| 13:35 | 18,960.00 | 18,960.00 | 18,930.00 | 18,935.00 | 3.9K |
| 13:40 | 18,930.00 | 18,960.00 | 18,930.00 | 18,960.00 | 0.8K |
| 13:45 | 18,960.00 | 18,960.00 | 18,905.00 | 18,905.00 | 10.5K |
| 13:50 | 18,905.00 | 18,905.00 | 18,795.00 | 18,815.00 | 4.4K |
| 13:55 | 18,820.00 | 18,860.00 | 18,820.00 | 18,860.00 | 0.9K |
| 14:00 | 18,860.00 | 18,890.00 | 18,845.00 | 18,845.00 | 1.1K |
| 14:05 | 18,845.00 | 18,845.00 | 18,800.00 | 18,815.00 | 29.1K |
| 14:10 | 18,845.00 | 18,930.00 | 18,845.00 | 18,930.00 | 13.1K |
| 14:15 | 18,945.00 | 18,965.00 | 18,915.00 | 18,935.00 | 10.9K |
| 14:20 | 18,940.00 | 18,975.00 | 18,940.00 | 18,960.00 | 1.6K |
| 14:25 | 18,980.00 | 19,050.00 | 18,980.00 | 19,040.00 | 0.6K |
| 14:30 | 19,065.00 | 19,150.00 | 19,065.00 | 19,145.00 | 17.9K |
| 14:35 | 19,145.00 | 19,150.00 | 19,100.00 | 19,150.00 | 1.9K |
| 14:40 | 19,140.00 | 19,195.00 | 19,140.00 | 19,155.00 | 2.5K |
| 14:45 | 19,165.00 | 19,200.00 | 19,110.00 | 19,110.00 | 2.8K |
| 14:50 | 19,115.00 | 19,245.00 | 19,115.00 | 19,220.00 | 21.3K |
| 14:55 | 19,245.00 | 19,305.00 | 19,230.00 | 19,260.00 | 52.3K |
| 15:00 | 19,255.00 | 19,370.00 | 19,245.00 | 19,370.00 | 3.6K |
| 15:05 | 19,365.00 | 19,500.00 | 19,360.00 | 19,480.00 | 62.4K |
| 15:10 | 19,510.00 | 19,510.00 | 19,425.00 | 19,425.00 | 37.4K |
| 15:15 | 19,420.00 | 19,500.00 | 19,420.00 | 19,455.00 | 3.7K |
| 15:25 | 19,440.00 | 19,440.00 | 19,440.00 | 19,440.00 | 10.4K |