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 | 23,865.00 | 23,865.00 | 23,755.00 | 23,780.00 | 2.7K |
| 09:05 | 23,785.00 | 23,790.00 | 23,745.00 | 23,780.00 | 3.3K |
| 09:10 | 23,780.00 | 23,785.00 | 23,750.00 | 23,780.00 | 3.4K |
| 09:15 | 23,780.00 | 23,800.00 | 23,780.00 | 23,800.00 | 0.3K |
| 09:20 | 23,800.00 | 23,830.00 | 23,800.00 | 23,820.00 | 0.7K |
| 09:25 | 23,820.00 | 23,820.00 | 23,725.00 | 23,725.00 | 2.9K |
| 09:30 | 23,725.00 | 23,820.00 | 23,725.00 | 23,815.00 | 1.8K |
| 09:35 | 23,810.00 | 23,820.00 | 23,745.00 | 23,790.00 | 0.7K |
| 09:40 | 23,790.00 | 23,790.00 | 23,765.00 | 23,775.00 | 1.3K |
| 09:45 | 23,760.00 | 23,760.00 | 23,725.00 | 23,735.00 | 1.8K |
| 09:50 | 23,725.00 | 23,725.00 | 23,675.00 | 23,675.00 | 0.9K |
| 09:55 | 23,675.00 | 23,710.00 | 23,675.00 | 23,690.00 | 0.6K |
| 10:00 | 23,710.00 | 23,800.00 | 23,695.00 | 23,755.00 | 5.9K |
| 10:05 | 23,730.00 | 23,730.00 | 23,700.00 | 23,725.00 | 1.8K |
| 10:10 | 23,715.00 | 23,715.00 | 23,660.00 | 23,660.00 | 1.3K |
| 10:15 | 23,690.00 | 23,710.00 | 23,690.00 | 23,690.00 | 0.2K |
| 10:20 | 23,690.00 | 23,690.00 | 23,655.00 | 23,660.00 | 0.4K |
| 10:25 | 23,655.00 | 23,655.00 | 23,620.00 | 23,650.00 | 0.9K |
| 10:30 | 23,660.00 | 23,660.00 | 23,615.00 | 23,630.00 | 0.5K |
| 10:35 | 23,630.00 | 23,660.00 | 23,620.00 | 23,620.00 | 1.2K |
| 10:40 | 23,640.00 | 23,660.00 | 23,640.00 | 23,645.00 | 0.1K |
| 10:45 | 23,645.00 | 23,655.00 | 23,625.00 | 23,625.00 | 0.1K |
| 10:50 | 23,635.00 | 23,680.00 | 23,635.00 | 23,680.00 | 0.1K |
| 10:55 | 23,680.00 | 23,700.00 | 23,680.00 | 23,700.00 | 0.7K |
| 11:00 | 23,710.00 | 23,730.00 | 23,710.00 | 23,720.00 | 0.2K |
| 11:05 | 23,730.00 | 23,730.00 | 23,710.00 | 23,710.00 | 0.4K |
| 11:10 | 23,715.00 | 23,720.00 | 23,675.00 | 23,675.00 | 0.4K |
| 11:15 | 23,675.00 | 23,680.00 | 23,650.00 | 23,655.00 | 0.4K |
| 11:20 | 23,640.00 | 23,650.00 | 23,635.00 | 23,650.00 | 1.2K |
| 11:25 | 23,645.00 | 23,650.00 | 23,605.00 | 23,605.00 | 1.7K |
| 11:30 | 23,610.00 | 23,610.00 | 23,580.00 | 23,595.00 | 0.8K |
| 11:35 | 23,595.00 | 23,595.00 | 23,555.00 | 23,555.00 | 0.7K |
| 11:40 | 23,545.00 | 23,580.00 | 23,545.00 | 23,575.00 | 0.1K |
| 11:45 | 23,575.00 | 23,580.00 | 23,555.00 | 23,555.00 | 0.4K |
| 11:50 | 23,555.00 | 23,555.00 | 23,520.00 | 23,520.00 | 0.8K |
| 11:55 | 23,520.00 | 23,535.00 | 23,480.00 | 23,480.00 | 1.4K |
| 12:00 | 23,480.00 | 23,485.00 | 23,440.00 | 23,485.00 | 0.4K |
| 12:05 | 23,505.00 | 23,515.00 | 23,450.00 | 23,455.00 | 0.3K |
| 12:10 | 23,450.00 | 23,450.00 | 23,405.00 | 23,410.00 | 1.4K |
| 12:15 | 23,435.00 | 23,450.00 | 23,405.00 | 23,405.00 | 1.2K |
| 12:20 | 23,430.00 | 23,430.00 | 23,400.00 | 23,400.00 | 1.7K |
| 12:25 | 23,410.00 | 23,440.00 | 23,390.00 | 23,395.00 | 1.1K |
| 12:30 | 23,395.00 | 23,415.00 | 23,390.00 | 23,415.00 | 0.5K |
| 12:35 | 23,435.00 | 23,440.00 | 23,400.00 | 23,400.00 | 0.5K |
| 12:40 | 23,420.00 | 23,435.00 | 23,400.00 | 23,400.00 | 0.5K |
| 12:45 | 23,400.00 | 23,415.00 | 23,400.00 | 23,405.00 | 20.8K |
| 12:50 | 23,410.00 | 23,435.00 | 23,410.00 | 23,425.00 | 0.3K |
| 12:55 | 23,440.00 | 23,445.00 | 23,415.00 | 23,425.00 | 0.9K |
| 13:00 | 23,430.00 | 23,445.00 | 23,405.00 | 23,445.00 | 19.9K |
| 13:05 | 23,440.00 | 23,440.00 | 23,425.00 | 23,425.00 | 0.9K |
| 13:10 | 23,425.00 | 23,425.00 | 23,405.00 | 23,405.00 | 1.2K |
| 13:15 | 23,415.00 | 23,440.00 | 23,415.00 | 23,430.00 | 0.5K |
| 13:20 | 23,435.00 | 23,435.00 | 23,420.00 | 23,420.00 | 0.1K |
| 13:25 | 23,420.00 | 23,425.00 | 23,410.00 | 23,425.00 | 1.3K |
| 13:30 | 23,435.00 | 23,450.00 | 23,435.00 | 23,440.00 | 0.4K |
| 13:35 | 23,450.00 | 23,450.00 | 23,410.00 | 23,410.00 | 0.5K |
| 13:40 | 23,425.00 | 23,450.00 | 23,425.00 | 23,435.00 | 0.3K |
| 13:45 | 23,430.00 | 23,465.00 | 23,430.00 | 23,455.00 | 0.2K |
| 13:50 | 23,455.00 | 23,455.00 | 23,445.00 | 23,455.00 | 1.0K |
| 13:55 | 23,455.00 | 23,485.00 | 23,455.00 | 23,470.00 | 5.9K |
| 14:00 | 23,490.00 | 23,490.00 | 23,475.00 | 23,480.00 | 0.1K |
| 14:05 | 23,470.00 | 23,480.00 | 23,470.00 | 23,480.00 | 0.2K |
| 14:10 | 23,480.00 | 23,480.00 | 23,470.00 | 23,480.00 | 0.3K |
| 14:15 | 23,480.00 | 23,485.00 | 23,460.00 | 23,460.00 | 0.9K |
| 14:20 | 23,460.00 | 23,477.00 | 23,460.00 | 23,470.00 | 0.1K |
| 14:25 | 23,485.00 | 23,485.00 | 23,455.00 | 23,455.00 | 1.1K |
| 14:30 | 23,460.00 | 23,460.00 | 23,430.00 | 23,430.00 | 1.4K |
| 14:35 | 23,425.00 | 23,425.00 | 23,360.00 | 23,370.00 | 4.6K |
| 14:40 | 23,365.00 | 23,365.00 | 23,270.00 | 23,270.00 | 2.1K |
| 14:45 | 23,285.00 | 23,285.00 | 23,245.00 | 23,250.00 | 0.7K |
| 14:50 | 23,310.00 | 23,355.00 | 23,310.00 | 23,355.00 | 1.5K |
| 14:55 | 23,360.00 | 23,380.00 | 23,350.00 | 23,375.00 | 12.5K |
| 15:00 | 23,370.00 | 23,370.00 | 23,330.00 | 23,360.00 | 0.9K |
| 15:05 | 23,345.00 | 23,370.00 | 23,335.00 | 23,370.00 | 0.6K |
| 15:10 | 23,375.00 | 23,415.00 | 23,375.00 | 23,415.00 | 0.3K |
| 15:15 | 23,415.00 | 23,440.00 | 23,410.00 | 23,430.00 | 1.3K |
| 15:25 | 23,415.00 | 23,415.00 | 23,415.00 | 23,415.00 | 1.1K |