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 | 22,445.00 | 22,445.00 | 22,380.00 | 22,430.00 | 2.7K |
| 09:05 | 22,430.00 | 22,520.00 | 22,430.00 | 22,505.00 | 5.0K |
| 09:10 | 22,505.00 | 22,505.00 | 22,395.00 | 22,395.00 | 2.1K |
| 09:15 | 22,405.00 | 22,405.00 | 22,310.00 | 22,310.00 | 4.1K |
| 09:20 | 22,335.00 | 22,385.00 | 22,290.00 | 22,295.00 | 1.2K |
| 09:25 | 22,295.00 | 22,310.00 | 22,260.00 | 22,260.00 | 5.6K |
| 09:30 | 22,255.00 | 22,295.00 | 22,230.00 | 22,285.00 | 2.7K |
| 09:35 | 22,280.00 | 22,335.00 | 22,280.00 | 22,335.00 | 2.0K |
| 09:40 | 22,335.00 | 22,405.00 | 22,320.00 | 22,405.00 | 1.7K |
| 09:45 | 22,415.00 | 22,430.00 | 22,415.00 | 22,425.00 | 1.1K |
| 09:50 | 22,420.00 | 22,420.00 | 22,370.00 | 22,370.00 | 0.4K |
| 09:55 | 22,400.00 | 22,400.00 | 22,350.00 | 22,375.00 | 1.8K |
| 10:00 | 22,375.00 | 22,375.00 | 22,320.00 | 22,325.00 | 1.0K |
| 10:05 | 22,320.00 | 22,320.00 | 22,295.00 | 22,315.00 | 1.2K |
| 10:10 | 22,330.00 | 22,380.00 | 22,330.00 | 22,345.00 | 0.3K |
| 10:15 | 22,355.00 | 22,355.00 | 22,295.00 | 22,330.00 | 1.0K |
| 10:20 | 22,320.00 | 22,320.00 | 22,280.00 | 22,280.00 | 1.6K |
| 10:25 | 22,280.00 | 22,285.00 | 22,245.00 | 22,245.00 | 0.7K |
| 10:30 | 22,255.00 | 22,295.00 | 22,250.00 | 22,270.00 | 4.6K |
| 10:35 | 22,265.00 | 22,280.00 | 22,250.00 | 22,270.00 | 0.7K |
| 10:40 | 22,270.00 | 22,275.00 | 22,210.00 | 22,245.00 | 7.5K |
| 10:45 | 22,210.00 | 22,240.00 | 22,210.00 | 22,210.00 | 0.4K |
| 10:50 | 22,225.00 | 22,255.00 | 22,210.00 | 22,210.00 | 1.9K |
| 10:55 | 22,190.00 | 22,205.00 | 22,180.00 | 22,185.00 | 0.7K |
| 11:00 | 22,185.00 | 22,190.00 | 22,175.00 | 22,175.00 | 0.4K |
| 11:05 | 22,185.00 | 22,185.00 | 22,150.00 | 22,155.00 | 0.5K |
| 11:10 | 22,155.00 | 22,185.00 | 22,150.00 | 22,185.00 | 1.5K |
| 11:15 | 22,185.00 | 22,225.00 | 22,185.00 | 22,205.00 | 0.3K |
| 11:20 | 22,200.00 | 22,215.00 | 22,200.00 | 22,215.00 | 0.1K |
| 11:25 | 22,235.00 | 22,240.00 | 22,225.00 | 22,225.00 | 0.2K |
| 11:30 | 22,220.00 | 22,220.00 | 22,165.00 | 22,165.00 | 0.5K |
| 11:35 | 22,165.00 | 22,165.00 | 22,150.00 | 22,165.00 | 0.8K |
| 11:40 | 22,165.00 | 22,175.00 | 22,160.00 | 22,175.00 | 3.2K |
| 11:45 | 22,200.00 | 22,200.00 | 22,160.00 | 22,160.00 | 0.5K |
| 11:50 | 22,155.00 | 22,160.00 | 22,155.00 | 22,160.00 | 0.1K |
| 11:55 | 22,180.00 | 22,185.00 | 22,180.00 | 22,185.00 | 0.1K |
| 12:00 | 22,185.00 | 22,225.00 | 22,185.00 | 22,200.00 | 0.1K |
| 12:05 | 22,225.00 | 22,240.00 | 22,195.00 | 22,225.00 | 0.6K |
| 12:10 | 22,225.00 | 22,240.00 | 22,225.00 | 22,240.00 | 0.1K |
| 12:15 | 22,245.00 | 22,295.00 | 22,245.00 | 22,275.00 | 0.6K |
| 12:20 | 22,275.00 | 22,275.00 | 22,275.00 | 22,275.00 | 0.3K |
| 12:25 | 22,250.00 | 22,275.00 | 22,250.00 | 22,255.00 | 0.0K |
| 12:30 | 22,260.00 | 22,265.00 | 22,255.00 | 22,255.00 | 0.1K |
| 12:35 | 22,255.00 | 22,280.00 | 22,255.00 | 22,280.00 | 0.9K |
| 12:40 | 22,260.00 | 22,260.00 | 22,250.00 | 22,260.00 | 1.3K |
| 12:45 | 22,262.00 | 22,262.00 | 22,240.00 | 22,245.00 | 0.1K |
| 12:50 | 22,245.00 | 22,245.00 | 22,237.00 | 22,245.00 | 2.6K |
| 12:55 | 22,245.00 | 22,250.00 | 22,245.00 | 22,245.00 | 5.8K |
| 13:00 | 22,245.00 | 22,250.00 | 22,235.00 | 22,250.00 | 0.6K |
| 13:05 | 22,250.00 | 22,250.00 | 22,245.00 | 22,245.00 | 0.0K |
| 13:10 | 22,245.00 | 22,245.00 | 22,240.00 | 22,240.00 | 0.3K |
| 13:15 | 22,240.00 | 22,255.00 | 22,235.00 | 22,255.00 | 0.2K |
| 13:20 | 22,255.00 | 22,270.00 | 22,255.00 | 22,260.00 | 0.3K |
| 13:25 | 22,260.00 | 22,260.00 | 22,260.00 | 22,260.00 | 0.2K |
| 13:30 | 22,260.00 | 22,260.00 | 22,255.00 | 22,260.00 | 0.6K |
| 13:35 | 22,275.00 | 22,295.00 | 22,275.00 | 22,295.00 | 0.0K |
| 13:40 | 22,295.00 | 22,295.00 | 22,285.00 | 22,295.00 | 0.1K |
| 13:45 | 22,290.00 | 22,295.00 | 22,280.00 | 22,295.00 | 0.7K |
| 13:50 | 22,295.00 | 22,295.00 | 22,295.00 | 22,295.00 | 0.3K |
| 13:55 | 22,290.00 | 22,290.00 | 22,275.00 | 22,275.00 | 0.1K |
| 14:00 | 22,275.00 | 22,290.00 | 22,270.00 | 22,280.00 | 0.8K |
| 14:05 | 22,280.00 | 22,285.00 | 22,280.00 | 22,285.00 | 0.0K |
| 14:10 | 22,285.00 | 22,290.00 | 22,285.00 | 22,290.00 | 0.8K |
| 14:15 | 22,290.00 | 22,315.00 | 22,290.00 | 22,315.00 | 1.5K |
| 14:20 | 22,315.00 | 22,320.00 | 22,310.00 | 22,320.00 | 0.7K |
| 14:25 | 22,320.00 | 22,330.00 | 22,315.00 | 22,315.00 | 1.5K |
| 14:30 | 22,315.00 | 22,315.00 | 22,295.00 | 22,295.00 | 0.1K |
| 14:35 | 22,305.00 | 22,330.00 | 22,305.00 | 22,315.00 | 0.4K |
| 14:40 | 22,315.00 | 22,330.00 | 22,305.00 | 22,305.00 | 0.2K |
| 14:45 | 22,305.00 | 22,305.00 | 22,280.00 | 22,280.00 | 0.9K |
| 14:50 | 22,295.00 | 22,295.00 | 22,265.00 | 22,265.00 | 0.7K |
| 14:55 | 22,265.00 | 22,265.00 | 22,257.00 | 22,265.00 | 0.5K |
| 15:00 | 22,265.00 | 22,280.00 | 22,245.00 | 22,280.00 | 1.2K |
| 15:05 | 22,280.00 | 22,305.00 | 22,280.00 | 22,305.00 | 0.1K |
| 15:10 | 22,295.00 | 22,295.00 | 22,255.00 | 22,255.00 | 1.4K |
| 15:15 | 22,260.00 | 22,295.00 | 22,260.00 | 22,285.00 | 0.3K |
| 15:25 | 22,315.00 | 22,315.00 | 22,315.00 | 22,315.00 | 1.5K |