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 | 21,620.00 | 21,635.00 | 21,560.00 | 21,600.00 | 7.5K |
| 09:05 | 21,590.00 | 21,630.00 | 21,590.00 | 21,625.00 | 8.5K |
| 09:10 | 21,615.00 | 21,630.00 | 21,600.00 | 21,610.00 | 3.5K |
| 09:15 | 21,600.00 | 21,600.00 | 21,550.00 | 21,557.00 | 3.8K |
| 09:20 | 21,560.00 | 21,620.00 | 21,560.00 | 21,620.00 | 4.5K |
| 09:25 | 21,620.00 | 21,630.00 | 21,605.00 | 21,620.00 | 0.9K |
| 09:30 | 21,625.00 | 21,675.00 | 21,625.00 | 21,675.00 | 1.7K |
| 09:35 | 21,670.00 | 21,705.00 | 21,660.00 | 21,700.00 | 2.0K |
| 09:40 | 21,705.00 | 21,720.00 | 21,695.00 | 21,720.00 | 1.3K |
| 09:45 | 21,720.00 | 21,725.00 | 21,700.00 | 21,710.00 | 1.4K |
| 09:50 | 21,710.00 | 21,745.00 | 21,705.00 | 21,745.00 | 1.7K |
| 09:55 | 21,730.00 | 21,750.00 | 21,705.00 | 21,740.00 | 0.4K |
| 10:00 | 21,735.00 | 21,765.00 | 21,730.00 | 21,765.00 | 2.5K |
| 10:05 | 21,765.00 | 21,790.00 | 21,765.00 | 21,780.00 | 1.6K |
| 10:10 | 21,780.00 | 21,810.00 | 21,775.00 | 21,810.00 | 2.0K |
| 10:15 | 21,800.00 | 21,810.00 | 21,795.00 | 21,805.00 | 2.9K |
| 10:20 | 21,805.00 | 21,905.00 | 21,805.00 | 21,905.00 | 3.8K |
| 10:25 | 21,900.00 | 21,935.00 | 21,900.00 | 21,935.00 | 3.3K |
| 10:30 | 21,935.00 | 21,950.00 | 21,920.00 | 21,950.00 | 3.9K |
| 10:35 | 21,950.00 | 21,970.00 | 21,930.00 | 21,970.00 | 1.8K |
| 10:40 | 21,950.00 | 21,960.00 | 21,920.00 | 21,930.00 | 5.5K |
| 10:45 | 21,930.00 | 21,930.00 | 21,905.00 | 21,925.00 | 2.6K |
| 10:50 | 21,925.00 | 21,925.00 | 21,900.00 | 21,900.00 | 2.4K |
| 10:55 | 21,895.00 | 21,930.00 | 21,890.00 | 21,915.00 | 2.7K |
| 11:00 | 21,940.00 | 21,940.00 | 21,910.00 | 21,930.00 | 1.1K |
| 11:05 | 21,935.00 | 21,940.00 | 21,920.00 | 21,940.00 | 1.6K |
| 11:10 | 21,940.00 | 21,940.00 | 21,880.00 | 21,885.00 | 3.9K |
| 11:15 | 21,890.00 | 21,890.00 | 21,880.00 | 21,880.00 | 0.4K |
| 11:20 | 21,890.00 | 21,895.00 | 21,875.00 | 21,875.00 | 2.5K |
| 11:25 | 21,875.00 | 21,895.00 | 21,865.00 | 21,890.00 | 0.6K |
| 11:30 | 21,895.00 | 21,900.00 | 21,885.00 | 21,885.00 | 2.5K |
| 11:35 | 21,895.00 | 21,935.00 | 21,895.00 | 21,925.00 | 1.1K |
| 11:40 | 21,930.00 | 21,950.00 | 21,930.00 | 21,940.00 | 0.8K |
| 11:45 | 21,940.00 | 21,960.00 | 21,940.00 | 21,955.00 | 0.2K |
| 11:50 | 21,965.00 | 22,015.00 | 21,965.00 | 22,015.00 | 4.5K |
| 11:55 | 22,015.00 | 22,030.00 | 22,005.00 | 22,030.00 | 1.7K |
| 12:00 | 22,025.00 | 22,035.00 | 22,005.00 | 22,035.00 | 1.1K |
| 12:05 | 22,035.00 | 22,035.00 | 22,010.00 | 22,020.00 | 1.1K |
| 12:10 | 22,020.00 | 22,035.00 | 22,020.00 | 22,035.00 | 0.2K |
| 12:15 | 22,040.00 | 22,105.00 | 22,040.00 | 22,105.00 | 1.2K |
| 12:20 | 22,100.00 | 22,100.00 | 22,085.00 | 22,095.00 | 2.4K |
| 12:25 | 22,100.00 | 22,100.00 | 22,050.00 | 22,055.00 | 2.0K |
| 12:30 | 22,055.00 | 22,060.00 | 22,040.00 | 22,045.00 | 0.5K |
| 12:35 | 22,045.00 | 22,050.00 | 22,030.00 | 22,040.00 | 0.7K |
| 12:40 | 22,040.00 | 22,040.00 | 22,030.00 | 22,035.00 | 0.2K |
| 12:45 | 22,030.00 | 22,035.00 | 22,020.00 | 22,035.00 | 1.0K |
| 12:50 | 22,035.00 | 22,045.00 | 22,030.00 | 22,030.00 | 1.2K |
| 12:55 | 22,030.00 | 22,040.00 | 22,020.00 | 22,025.00 | 4.7K |
| 13:00 | 22,025.00 | 22,055.00 | 22,015.00 | 22,055.00 | 23.0K |
| 13:05 | 22,060.00 | 22,060.00 | 22,030.00 | 22,055.00 | 0.4K |
| 13:10 | 22,060.00 | 22,060.00 | 22,045.00 | 22,050.00 | 0.3K |
| 13:15 | 22,050.00 | 22,060.00 | 22,050.00 | 22,050.00 | 0.2K |
| 13:20 | 22,060.00 | 22,060.00 | 22,045.00 | 22,060.00 | 0.6K |
| 13:25 | 22,055.00 | 22,075.00 | 22,055.00 | 22,075.00 | 1.2K |
| 13:30 | 22,080.00 | 22,080.00 | 22,060.00 | 22,065.00 | 2.3K |
| 13:35 | 22,065.00 | 22,090.00 | 22,065.00 | 22,090.00 | 0.9K |
| 13:40 | 22,090.00 | 22,090.00 | 22,065.00 | 22,075.00 | 0.8K |
| 13:45 | 22,075.00 | 22,075.00 | 22,050.00 | 22,050.00 | 2.5K |
| 13:50 | 22,065.00 | 22,065.00 | 22,050.00 | 22,055.00 | 1.8K |
| 13:55 | 22,050.00 | 22,060.00 | 22,050.00 | 22,055.00 | 0.6K |
| 14:00 | 22,055.00 | 22,070.00 | 22,055.00 | 22,070.00 | 2.0K |
| 14:05 | 22,060.00 | 22,060.00 | 22,040.00 | 22,040.00 | 16.2K |
| 14:10 | 22,035.00 | 22,060.00 | 22,035.00 | 22,060.00 | 0.6K |
| 14:15 | 22,060.00 | 22,070.00 | 22,035.00 | 22,055.00 | 3.0K |
| 14:20 | 22,055.00 | 22,060.00 | 22,045.00 | 22,060.00 | 0.7K |
| 14:25 | 22,050.00 | 22,080.00 | 22,050.00 | 22,080.00 | 0.8K |
| 14:30 | 22,080.00 | 22,085.00 | 22,055.00 | 22,065.00 | 0.2K |
| 14:35 | 22,065.00 | 22,080.00 | 22,055.00 | 22,080.00 | 0.8K |
| 14:40 | 22,080.00 | 22,110.00 | 22,080.00 | 22,110.00 | 0.3K |
| 14:45 | 22,110.00 | 22,130.00 | 22,110.00 | 22,110.00 | 7.0K |
| 14:50 | 22,115.00 | 22,115.00 | 22,055.00 | 22,065.00 | 3.9K |
| 14:55 | 22,055.00 | 22,060.00 | 21,990.00 | 22,005.00 | 4.8K |
| 15:00 | 22,005.00 | 22,030.00 | 21,990.00 | 22,000.00 | 1.9K |
| 15:05 | 22,005.00 | 22,040.00 | 21,995.00 | 21,995.00 | 1.3K |
| 15:10 | 21,995.00 | 22,055.00 | 21,990.00 | 22,055.00 | 2.0K |
| 15:15 | 22,050.00 | 22,060.00 | 22,020.00 | 22,040.00 | 1.8K |
| 15:25 | 22,095.00 | 22,095.00 | 22,095.00 | 22,095.00 | 1.5K |