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 | 21,200.00 | 21,200.00 | 21,120.00 | 21,170.00 | 4.0K |
| 09:05 | 21,170.00 | 21,200.00 | 21,170.00 | 21,200.00 | 7.5K |
| 09:10 | 21,210.00 | 21,265.00 | 21,210.00 | 21,265.00 | 4.7K |
| 09:15 | 21,270.00 | 21,285.00 | 21,245.00 | 21,270.00 | 1.9K |
| 09:20 | 21,270.00 | 21,340.00 | 21,265.00 | 21,340.00 | 2.1K |
| 09:25 | 21,330.00 | 21,340.00 | 21,270.00 | 21,270.00 | 2.3K |
| 09:30 | 21,285.00 | 21,305.00 | 21,265.00 | 21,285.00 | 1.4K |
| 09:35 | 21,285.00 | 21,285.00 | 21,240.00 | 21,275.00 | 1.3K |
| 09:40 | 21,270.00 | 21,285.00 | 21,255.00 | 21,285.00 | 0.9K |
| 09:45 | 21,285.00 | 21,315.00 | 21,265.00 | 21,300.00 | 2.9K |
| 09:50 | 21,305.00 | 21,315.00 | 21,300.00 | 21,300.00 | 0.8K |
| 09:55 | 21,300.00 | 21,320.00 | 21,300.00 | 21,310.00 | 0.6K |
| 10:00 | 21,315.00 | 21,315.00 | 21,295.00 | 21,295.00 | 0.4K |
| 10:05 | 21,295.00 | 21,295.00 | 21,260.00 | 21,280.00 | 6.2K |
| 10:10 | 21,285.00 | 21,335.00 | 21,285.00 | 21,325.00 | 11.7K |
| 10:15 | 21,325.00 | 21,355.00 | 21,325.00 | 21,340.00 | 0.6K |
| 10:20 | 21,345.00 | 21,360.00 | 21,335.00 | 21,350.00 | 0.8K |
| 10:25 | 21,350.00 | 21,400.00 | 21,350.00 | 21,400.00 | 1.7K |
| 10:30 | 21,400.00 | 21,430.00 | 21,400.00 | 21,410.00 | 0.9K |
| 10:35 | 21,435.00 | 21,455.00 | 21,435.00 | 21,450.00 | 0.6K |
| 10:40 | 21,460.00 | 21,525.00 | 21,455.00 | 21,525.00 | 8.9K |
| 10:45 | 21,525.00 | 21,525.00 | 21,505.00 | 21,515.00 | 0.5K |
| 10:50 | 21,510.00 | 21,515.00 | 21,510.00 | 21,515.00 | 0.6K |
| 10:55 | 21,515.00 | 21,520.00 | 21,500.00 | 21,500.00 | 1.6K |
| 11:00 | 21,510.00 | 21,525.00 | 21,510.00 | 21,525.00 | 0.3K |
| 11:05 | 21,525.00 | 21,560.00 | 21,525.00 | 21,560.00 | 0.5K |
| 11:10 | 21,565.00 | 21,620.00 | 21,565.00 | 21,610.00 | 1.7K |
| 11:15 | 21,590.00 | 21,590.00 | 21,570.00 | 21,570.00 | 0.3K |
| 11:20 | 21,565.00 | 21,575.00 | 21,545.00 | 21,575.00 | 2.1K |
| 11:25 | 21,585.00 | 21,620.00 | 21,585.00 | 21,595.00 | 0.3K |
| 11:30 | 21,585.00 | 21,585.00 | 21,540.00 | 21,540.00 | 0.4K |
| 11:35 | 21,540.00 | 21,555.00 | 21,500.00 | 21,525.00 | 1.7K |
| 11:40 | 21,525.00 | 21,525.00 | 21,435.00 | 21,480.00 | 1.3K |
| 11:45 | 21,480.00 | 21,480.00 | 21,425.00 | 21,440.00 | 2.0K |
| 11:50 | 21,455.00 | 21,455.00 | 21,345.00 | 21,345.00 | 7.1K |
| 11:55 | 21,355.00 | 21,355.00 | 21,275.00 | 21,275.00 | 14.9K |
| 12:00 | 21,260.00 | 21,260.00 | 21,080.00 | 21,125.00 | 6.2K |
| 12:05 | 21,185.00 | 21,240.00 | 21,170.00 | 21,180.00 | 1.8K |
| 12:10 | 21,180.00 | 21,215.00 | 21,180.00 | 21,200.00 | 0.0K |
| 12:15 | 21,205.00 | 21,235.00 | 21,205.00 | 21,235.00 | 0.2K |
| 12:20 | 21,215.00 | 21,265.00 | 21,215.00 | 21,265.00 | 0.2K |
| 12:25 | 21,285.00 | 21,285.00 | 21,255.00 | 21,285.00 | 0.8K |
| 12:30 | 21,285.00 | 21,285.00 | 21,275.00 | 21,275.00 | 1.3K |
| 12:35 | 21,285.00 | 21,340.00 | 21,285.00 | 21,340.00 | 0.4K |
| 12:40 | 21,350.00 | 21,355.00 | 21,305.00 | 21,310.00 | 1.8K |
| 12:45 | 21,310.00 | 21,340.00 | 21,310.00 | 21,330.00 | 1.1K |
| 12:50 | 21,320.00 | 21,320.00 | 21,290.00 | 21,300.00 | 2.2K |
| 12:55 | 21,335.00 | 21,345.00 | 21,325.00 | 21,325.00 | 0.3K |
| 13:00 | 21,315.00 | 21,315.00 | 21,290.00 | 21,290.00 | 0.6K |
| 13:05 | 21,290.00 | 21,310.00 | 21,255.00 | 21,255.00 | 1.0K |
| 13:10 | 21,240.00 | 21,245.00 | 21,230.00 | 21,240.00 | 0.6K |
| 13:15 | 21,240.00 | 21,240.00 | 21,220.00 | 21,220.00 | 0.1K |
| 13:20 | 21,215.00 | 21,230.00 | 21,200.00 | 21,200.00 | 0.4K |
| 13:25 | 21,240.00 | 21,240.00 | 21,240.00 | 21,240.00 | 0.1K |
| 13:30 | 21,240.00 | 21,240.00 | 21,220.00 | 21,220.00 | 0.0K |
| 13:35 | 21,230.00 | 21,240.00 | 21,225.00 | 21,225.00 | 0.2K |
| 13:40 | 21,225.00 | 21,240.00 | 21,225.00 | 21,240.00 | 0.2K |
| 13:45 | 21,225.00 | 21,255.00 | 21,225.00 | 21,240.00 | 0.4K |
| 13:50 | 21,240.00 | 21,240.00 | 21,215.00 | 21,220.00 | 0.6K |
| 13:55 | 21,220.00 | 21,255.00 | 21,220.00 | 21,255.00 | 1.8K |
| 14:00 | 21,245.00 | 21,245.00 | 21,240.00 | 21,240.00 | 0.1K |
| 14:05 | 21,220.00 | 21,225.00 | 21,215.00 | 21,215.00 | 0.3K |
| 14:10 | 21,215.00 | 21,255.00 | 21,210.00 | 21,250.00 | 0.5K |
| 14:15 | 21,220.00 | 21,260.00 | 21,215.00 | 21,240.00 | 0.2K |
| 14:20 | 21,245.00 | 21,270.00 | 21,245.00 | 21,270.00 | 0.4K |
| 14:25 | 21,255.00 | 21,265.00 | 21,235.00 | 21,235.00 | 1.1K |
| 14:30 | 21,255.00 | 21,300.00 | 21,245.00 | 21,245.00 | 4.9K |
| 14:35 | 21,240.00 | 21,250.00 | 21,215.00 | 21,215.00 | 0.5K |
| 14:40 | 21,200.00 | 21,210.00 | 21,185.00 | 21,185.00 | 1.2K |
| 14:45 | 21,190.00 | 21,250.00 | 21,190.00 | 21,240.00 | 1.0K |
| 14:50 | 21,225.00 | 21,225.00 | 21,215.00 | 21,220.00 | 0.2K |
| 14:55 | 21,225.00 | 21,240.00 | 21,200.00 | 21,200.00 | 1.2K |
| 15:00 | 21,215.00 | 21,215.00 | 21,205.00 | 21,210.00 | 0.5K |
| 15:05 | 21,210.00 | 21,215.00 | 21,190.00 | 21,190.00 | 0.5K |
| 15:10 | 21,230.00 | 21,230.00 | 21,150.00 | 21,155.00 | 6.2K |
| 15:15 | 21,160.00 | 21,200.00 | 21,130.00 | 21,185.00 | 4.0K |
| 15:25 | 21,225.00 | 21,225.00 | 21,225.00 | 21,225.00 | 0.8K |