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 | 23,235.00 | 23,235.00 | 23,015.00 | 23,015.00 | 4.8K |
| 09:05 | 22,920.00 | 23,105.00 | 22,850.00 | 23,075.00 | 10.9K |
| 09:10 | 23,075.00 | 23,342.00 | 23,050.00 | 23,330.00 | 8.9K |
| 09:15 | 23,320.00 | 23,320.00 | 23,065.00 | 23,065.00 | 3.9K |
| 09:20 | 23,117.00 | 23,125.00 | 23,025.00 | 23,115.00 | 3.4K |
| 09:25 | 23,125.00 | 23,200.00 | 23,110.00 | 23,140.00 | 3.6K |
| 09:30 | 23,135.00 | 23,200.00 | 23,075.00 | 23,115.00 | 3.3K |
| 09:35 | 23,110.00 | 23,180.00 | 23,090.00 | 23,180.00 | 2.4K |
| 09:40 | 23,185.00 | 23,250.00 | 23,165.00 | 23,180.00 | 6.6K |
| 09:45 | 23,190.00 | 23,260.00 | 23,190.00 | 23,215.00 | 2.1K |
| 09:50 | 23,215.00 | 23,215.00 | 23,075.00 | 23,085.00 | 4.6K |
| 09:55 | 23,085.00 | 23,165.00 | 23,085.00 | 23,165.00 | 4.0K |
| 10:00 | 23,150.00 | 23,190.00 | 23,135.00 | 23,190.00 | 5.2K |
| 10:05 | 23,190.00 | 23,190.00 | 23,105.00 | 23,140.00 | 3.0K |
| 10:10 | 23,125.00 | 23,125.00 | 23,005.00 | 23,025.00 | 1.3K |
| 10:15 | 23,055.00 | 23,115.00 | 23,055.00 | 23,085.00 | 0.5K |
| 10:20 | 23,085.00 | 23,130.00 | 23,085.00 | 23,130.00 | 1.0K |
| 10:25 | 23,110.00 | 23,110.00 | 23,050.00 | 23,050.00 | 1.1K |
| 10:30 | 23,045.00 | 23,100.00 | 23,035.00 | 23,100.00 | 2.7K |
| 10:35 | 23,100.00 | 23,245.00 | 23,100.00 | 23,205.00 | 2.1K |
| 10:40 | 23,200.00 | 23,200.00 | 23,100.00 | 23,100.00 | 0.3K |
| 10:45 | 23,100.00 | 23,125.00 | 23,085.00 | 23,085.00 | 1.1K |
| 10:50 | 23,080.00 | 23,095.00 | 23,075.00 | 23,095.00 | 2.1K |
| 10:55 | 23,075.00 | 23,190.00 | 23,075.00 | 23,190.00 | 2.9K |
| 11:00 | 23,180.00 | 23,180.00 | 23,120.00 | 23,120.00 | 0.2K |
| 11:05 | 23,120.00 | 23,120.00 | 23,085.00 | 23,085.00 | 0.7K |
| 11:10 | 23,085.00 | 23,125.00 | 23,075.00 | 23,105.00 | 1.6K |
| 11:15 | 23,100.00 | 23,100.00 | 23,060.00 | 23,060.00 | 0.6K |
| 11:20 | 23,050.00 | 23,125.00 | 23,050.00 | 23,115.00 | 2.4K |
| 11:25 | 23,125.00 | 23,140.00 | 23,080.00 | 23,080.00 | 1.2K |
| 11:30 | 23,060.00 | 23,060.00 | 23,000.00 | 23,000.00 | 1.3K |
| 11:35 | 23,000.00 | 23,000.00 | 22,965.00 | 22,970.00 | 1.5K |
| 11:40 | 22,980.00 | 23,000.00 | 22,945.00 | 22,965.00 | 0.7K |
| 11:45 | 22,970.00 | 23,060.00 | 22,970.00 | 23,050.00 | 5.3K |
| 11:50 | 23,060.00 | 23,060.00 | 23,015.00 | 23,030.00 | 1.3K |
| 11:55 | 23,035.00 | 23,125.00 | 23,035.00 | 23,125.00 | 2.6K |
| 12:00 | 23,125.00 | 23,150.00 | 23,100.00 | 23,140.00 | 1.2K |
| 12:05 | 23,140.00 | 23,160.00 | 23,115.00 | 23,160.00 | 0.6K |
| 12:10 | 23,160.00 | 23,200.00 | 23,140.00 | 23,200.00 | 1.2K |
| 12:15 | 23,220.00 | 23,250.00 | 23,205.00 | 23,235.00 | 1.0K |
| 12:20 | 23,215.00 | 23,215.00 | 23,210.00 | 23,215.00 | 1.3K |
| 12:25 | 23,215.00 | 23,215.00 | 23,200.00 | 23,215.00 | 1.0K |
| 12:30 | 23,210.00 | 23,250.00 | 23,190.00 | 23,240.00 | 2.0K |
| 12:35 | 23,235.00 | 23,235.00 | 23,185.00 | 23,185.00 | 5.2K |
| 12:40 | 23,175.00 | 23,175.00 | 23,100.00 | 23,100.00 | 0.6K |
| 12:45 | 23,100.00 | 23,100.00 | 23,060.00 | 23,060.00 | 1.3K |
| 12:50 | 23,060.00 | 23,060.00 | 23,055.00 | 23,060.00 | 0.1K |
| 12:55 | 23,060.00 | 23,060.00 | 23,045.00 | 23,050.00 | 0.4K |
| 13:00 | 23,075.00 | 23,075.00 | 23,075.00 | 23,075.00 | 0.1K |
| 13:05 | 23,092.00 | 23,125.00 | 23,092.00 | 23,125.00 | 1.1K |
| 13:10 | 23,135.00 | 23,180.00 | 23,135.00 | 23,180.00 | 0.3K |
| 13:15 | 23,210.00 | 23,250.00 | 23,210.00 | 23,245.00 | 0.7K |
| 13:20 | 23,235.00 | 23,235.00 | 23,210.00 | 23,210.00 | 0.0K |
| 13:25 | 23,090.00 | 23,090.00 | 23,075.00 | 23,090.00 | 0.6K |
| 13:30 | 23,085.00 | 23,300.00 | 23,085.00 | 23,295.00 | 8.4K |
| 13:35 | 23,295.00 | 23,315.00 | 23,290.00 | 23,315.00 | 0.2K |
| 13:40 | 23,300.00 | 23,310.00 | 23,285.00 | 23,285.00 | 0.0K |
| 13:45 | 23,280.00 | 23,360.00 | 23,265.00 | 23,355.00 | 2.8K |
| 13:50 | 23,350.00 | 23,350.00 | 23,300.00 | 23,300.00 | 0.2K |
| 13:55 | 23,300.00 | 23,300.00 | 23,295.00 | 23,295.00 | 0.1K |
| 14:00 | 23,265.00 | 23,295.00 | 23,200.00 | 23,235.00 | 1.7K |
| 14:05 | 23,230.00 | 23,230.00 | 23,230.00 | 23,230.00 | 0.2K |
| 14:10 | 23,190.00 | 23,235.00 | 23,185.00 | 23,235.00 | 4.8K |
| 14:15 | 23,250.00 | 23,265.00 | 23,240.00 | 23,265.00 | 2.3K |
| 14:20 | 23,275.00 | 23,290.00 | 23,255.00 | 23,275.00 | 3.4K |
| 14:25 | 23,275.00 | 23,300.00 | 23,270.00 | 23,275.00 | 1.6K |
| 14:30 | 23,300.00 | 23,300.00 | 23,280.00 | 23,300.00 | 0.2K |
| 14:35 | 23,270.00 | 23,270.00 | 23,215.00 | 23,230.00 | 1.5K |
| 14:40 | 23,260.00 | 23,260.00 | 23,195.00 | 23,245.00 | 1.1K |
| 14:45 | 23,250.00 | 23,265.00 | 23,220.00 | 23,235.00 | 10.9K |
| 14:50 | 23,225.00 | 23,230.00 | 23,215.00 | 23,230.00 | 0.1K |
| 14:55 | 23,230.00 | 23,255.00 | 23,230.00 | 23,230.00 | 0.2K |
| 15:00 | 23,250.00 | 23,345.00 | 23,250.00 | 23,325.00 | 2.2K |
| 15:05 | 23,325.00 | 23,325.00 | 23,275.00 | 23,275.00 | 1.2K |
| 15:10 | 23,285.00 | 23,320.00 | 23,245.00 | 23,245.00 | 2.2K |
| 15:15 | 23,250.00 | 23,265.00 | 23,230.00 | 23,250.00 | 1.7K |
| 15:25 | 23,265.00 | 23,265.00 | 23,265.00 | 23,265.00 | 1.6K |