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 | 24,770.00 | 24,770.00 | 24,700.00 | 24,745.00 | 21.3K |
| 09:05 | 24,745.00 | 24,760.00 | 24,740.00 | 24,760.00 | 1.1K |
| 09:10 | 24,760.00 | 24,760.00 | 24,750.00 | 24,755.00 | 0.4K |
| 09:15 | 24,755.00 | 24,840.00 | 24,755.00 | 24,800.00 | 1.3K |
| 09:20 | 24,800.00 | 24,800.00 | 24,790.00 | 24,800.00 | 1.8K |
| 09:25 | 24,805.00 | 24,850.00 | 24,805.00 | 24,820.00 | 0.6K |
| 09:30 | 24,820.00 | 24,845.00 | 24,810.00 | 24,810.00 | 0.9K |
| 09:35 | 24,810.00 | 24,845.00 | 24,810.00 | 24,840.00 | 0.2K |
| 09:40 | 24,845.00 | 24,855.00 | 24,830.00 | 24,855.00 | 2.5K |
| 09:45 | 24,860.00 | 24,860.00 | 24,845.00 | 24,860.00 | 0.3K |
| 09:50 | 24,860.00 | 24,860.00 | 24,830.00 | 24,830.00 | 0.5K |
| 09:55 | 24,845.00 | 24,845.00 | 24,815.00 | 24,815.00 | 0.2K |
| 10:00 | 24,815.00 | 24,845.00 | 24,810.00 | 24,840.00 | 1.7K |
| 10:05 | 24,840.00 | 24,890.00 | 24,840.00 | 24,890.00 | 2.6K |
| 10:10 | 24,890.00 | 24,900.00 | 24,890.00 | 24,890.00 | 0.3K |
| 10:15 | 24,895.00 | 24,900.00 | 24,870.00 | 24,870.00 | 0.3K |
| 10:20 | 24,855.00 | 24,900.00 | 24,850.00 | 24,895.00 | 1.2K |
| 10:25 | 24,895.00 | 24,895.00 | 24,885.00 | 24,885.00 | 0.4K |
| 10:30 | 24,885.00 | 24,885.00 | 24,880.00 | 24,885.00 | 0.2K |
| 10:35 | 24,885.00 | 24,895.00 | 24,885.00 | 24,890.00 | 0.4K |
| 10:40 | 24,895.00 | 24,950.00 | 24,895.00 | 24,945.00 | 0.7K |
| 10:45 | 24,945.00 | 24,960.00 | 24,945.00 | 24,960.00 | 0.1K |
| 10:50 | 24,960.00 | 24,990.00 | 24,960.00 | 24,965.00 | 0.2K |
| 10:55 | 24,980.00 | 24,990.00 | 24,970.00 | 24,990.00 | 2.2K |
| 11:00 | 24,990.00 | 25,000.00 | 24,975.00 | 24,985.00 | 2.1K |
| 11:05 | 24,970.00 | 24,970.00 | 24,960.00 | 24,960.00 | 0.5K |
| 11:10 | 24,965.00 | 24,965.00 | 24,955.00 | 24,955.00 | 0.7K |
| 11:15 | 24,935.00 | 24,965.00 | 24,920.00 | 24,960.00 | 0.4K |
| 11:20 | 24,955.00 | 24,955.00 | 24,940.00 | 24,940.00 | 0.7K |
| 11:25 | 24,950.00 | 24,960.00 | 24,950.00 | 24,960.00 | 2.4K |
| 11:30 | 24,960.00 | 24,985.00 | 24,960.00 | 24,985.00 | 1.1K |
| 11:35 | 24,985.00 | 25,000.00 | 24,985.00 | 25,000.00 | 0.2K |
| 11:40 | 25,000.00 | 25,020.00 | 25,000.00 | 25,020.00 | 2.7K |
| 11:45 | 25,020.00 | 25,020.00 | 25,012.00 | 25,012.00 | 0.0K |
| 11:50 | 25,000.00 | 25,020.00 | 24,990.00 | 24,990.00 | 0.4K |
| 11:55 | 24,985.00 | 25,000.00 | 24,980.00 | 25,000.00 | 0.6K |
| 12:00 | 24,990.00 | 25,015.00 | 24,975.00 | 24,975.00 | 0.1K |
| 12:05 | 24,975.00 | 25,015.00 | 24,975.00 | 25,015.00 | 0.5K |
| 12:10 | 24,985.00 | 25,015.00 | 24,985.00 | 25,015.00 | 0.1K |
| 12:15 | 25,010.00 | 25,010.00 | 25,010.00 | 25,010.00 | 0.0K |
| 12:20 | 25,000.00 | 25,000.00 | 24,970.00 | 24,980.00 | 0.1K |
| 12:25 | 24,980.00 | 24,980.00 | 24,945.00 | 24,950.00 | 0.5K |
| 12:30 | 24,975.00 | 24,975.00 | 24,955.00 | 24,955.00 | 0.8K |
| 12:35 | 24,950.00 | 24,950.00 | 24,950.00 | 24,950.00 | 0.2K |
| 12:40 | 24,965.00 | 24,965.00 | 24,965.00 | 24,965.00 | 0.0K |
| 12:45 | 24,965.00 | 24,965.00 | 24,950.00 | 24,965.00 | 0.0K |
| 12:50 | 24,965.00 | 24,965.00 | 24,960.00 | 24,965.00 | 0.2K |
| 12:55 | 24,965.00 | 24,965.00 | 24,965.00 | 24,965.00 | 0.2K |
| 13:00 | 24,965.00 | 24,965.00 | 24,965.00 | 24,965.00 | 0.0K |
| 13:05 | 24,965.00 | 24,965.00 | 24,960.00 | 24,965.00 | 0.3K |
| 13:10 | 24,965.00 | 24,965.00 | 24,965.00 | 24,965.00 | 0.0K |
| 13:15 | 24,965.00 | 24,970.00 | 24,965.00 | 24,970.00 | 0.9K |
| 13:20 | 24,980.00 | 24,985.00 | 24,980.00 | 24,985.00 | 0.0K |
| 13:25 | 25,000.00 | 25,015.00 | 25,000.00 | 25,015.00 | 0.1K |
| 13:30 | 25,005.00 | 25,020.00 | 25,005.00 | 25,020.00 | 1.2K |
| 13:35 | 25,020.00 | 25,020.00 | 25,015.00 | 25,020.00 | 0.5K |
| 13:40 | 25,020.00 | 25,020.00 | 25,005.00 | 25,010.00 | 0.5K |
| 13:45 | 25,010.00 | 25,010.00 | 25,000.00 | 25,000.00 | 0.1K |
| 13:50 | 24,995.00 | 24,995.00 | 24,980.00 | 24,980.00 | 0.5K |
| 13:55 | 24,980.00 | 24,980.00 | 24,980.00 | 24,980.00 | 6.7K |
| 14:00 | 24,985.00 | 25,000.00 | 24,980.00 | 24,980.00 | 1.1K |
| 14:05 | 24,985.00 | 24,985.00 | 24,985.00 | 24,985.00 | 0.5K |
| 14:10 | 24,990.00 | 25,015.00 | 24,985.00 | 24,985.00 | 0.4K |
| 14:15 | 24,985.00 | 24,990.00 | 24,985.00 | 24,990.00 | 0.2K |
| 14:20 | 24,990.00 | 25,020.00 | 24,985.00 | 25,000.00 | 0.3K |
| 14:25 | 25,000.00 | 25,010.00 | 24,980.00 | 24,980.00 | 0.7K |
| 14:30 | 24,975.00 | 24,995.00 | 24,965.00 | 24,995.00 | 1.2K |
| 14:35 | 25,005.00 | 25,010.00 | 24,995.00 | 25,010.00 | 0.1K |
| 14:40 | 25,000.00 | 25,000.00 | 24,985.00 | 24,985.00 | 0.0K |
| 14:45 | 24,985.00 | 25,010.00 | 24,985.00 | 25,010.00 | 0.1K |
| 14:50 | 25,015.00 | 25,025.00 | 24,985.00 | 25,000.00 | 2.2K |
| 14:55 | 25,005.00 | 25,030.00 | 25,005.00 | 25,030.00 | 1.3K |
| 15:00 | 25,030.00 | 25,050.00 | 25,020.00 | 25,040.00 | 0.3K |
| 15:05 | 25,040.00 | 25,040.00 | 25,020.00 | 25,020.00 | 0.5K |
| 15:10 | 25,030.00 | 25,030.00 | 24,995.00 | 24,995.00 | 0.3K |
| 15:15 | 24,995.00 | 25,000.00 | 24,975.00 | 24,990.00 | 0.7K |
| 15:25 | 24,995.00 | 24,995.00 | 24,995.00 | 24,995.00 | 1.3K |