最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 27,000.00 | 27,035.00 | 26,955.00 | 26,970.00 | 830.7K |
| 09:05 | 26,970.00 | 26,990.00 | 26,895.00 | 26,945.00 | 370.0K |
| 09:10 | 26,955.00 | 26,990.00 | 26,895.00 | 26,900.00 | 163.5K |
| 09:15 | 26,910.00 | 26,940.00 | 26,895.00 | 26,920.00 | 104.7K |
| 09:20 | 26,915.00 | 26,975.00 | 26,870.00 | 26,970.00 | 212.1K |
| 09:25 | 26,975.00 | 27,000.00 | 26,960.00 | 26,995.00 | 216.9K |
| 09:30 | 26,990.00 | 27,005.00 | 26,970.00 | 26,990.00 | 145.9K |
| 09:35 | 26,995.00 | 27,015.00 | 26,955.00 | 27,000.00 | 127.9K |
| 09:40 | 27,000.00 | 27,020.00 | 26,985.00 | 27,015.00 | 113.9K |
| 09:45 | 27,015.00 | 27,020.00 | 26,970.00 | 26,995.00 | 137.8K |
| 09:50 | 27,005.00 | 27,005.00 | 26,900.00 | 26,910.00 | 133.1K |
| 09:55 | 26,915.00 | 26,975.00 | 26,915.00 | 26,940.00 | 69.6K |
| 10:00 | 26,940.00 | 26,950.00 | 26,890.00 | 26,930.00 | 90.1K |
| 10:05 | 26,925.00 | 26,935.00 | 26,880.00 | 26,880.00 | 52.6K |
| 10:10 | 26,890.00 | 26,905.00 | 26,855.00 | 26,885.00 | 53.7K |
| 10:15 | 26,885.00 | 26,910.00 | 26,860.00 | 26,895.00 | 42.0K |
| 10:20 | 26,900.00 | 26,925.00 | 26,865.00 | 26,870.00 | 100.1K |
| 10:25 | 26,870.00 | 26,905.00 | 26,865.00 | 26,900.00 | 33.6K |
| 10:30 | 26,905.00 | 26,945.00 | 26,880.00 | 26,935.00 | 102.5K |
| 10:35 | 26,940.00 | 26,975.00 | 26,930.00 | 26,945.00 | 79.1K |
| 10:40 | 26,955.00 | 26,970.00 | 26,940.00 | 26,955.00 | 37.5K |
| 10:45 | 26,945.00 | 26,965.00 | 26,925.00 | 26,935.00 | 45.9K |
| 10:50 | 26,935.00 | 26,955.00 | 26,925.00 | 26,935.00 | 23.5K |
| 10:55 | 26,935.00 | 26,985.00 | 26,920.00 | 26,975.00 | 65.3K |
| 11:00 | 26,980.00 | 26,995.00 | 26,945.00 | 26,995.00 | 46.7K |
| 11:05 | 27,000.00 | 27,005.00 | 26,985.00 | 26,990.00 | 98.9K |
| 11:10 | 26,995.00 | 26,995.00 | 26,970.00 | 26,980.00 | 38.4K |
| 11:15 | 26,980.00 | 26,985.00 | 26,925.00 | 26,955.00 | 60.9K |
| 11:20 | 26,945.00 | 26,955.00 | 26,910.00 | 26,915.00 | 63.3K |
| 11:25 | 26,915.00 | 26,955.00 | 26,905.00 | 26,945.00 | 31.4K |
| 11:30 | 26,940.00 | 26,940.00 | 26,940.00 | 26,940.00 | 4.1K |
| 12:30 | 26,850.00 | 26,850.00 | 26,775.00 | 26,775.00 | 153.7K |
| 12:35 | 26,775.00 | 26,785.00 | 26,705.00 | 26,705.00 | 105.4K |
| 12:40 | 26,710.00 | 26,720.00 | 26,660.00 | 26,680.00 | 100.6K |
| 12:45 | 26,680.00 | 26,705.00 | 26,670.00 | 26,695.00 | 66.4K |
| 12:50 | 26,695.00 | 26,720.00 | 26,670.00 | 26,680.00 | 69.2K |
| 12:55 | 26,680.00 | 26,690.00 | 26,655.00 | 26,685.00 | 48.3K |
| 13:00 | 26,700.00 | 26,710.00 | 26,675.00 | 26,675.00 | 53.7K |
| 13:05 | 26,680.00 | 26,750.00 | 26,675.00 | 26,745.00 | 55.3K |
| 13:10 | 26,750.00 | 26,760.00 | 26,720.00 | 26,750.00 | 42.4K |
| 13:15 | 26,755.00 | 26,765.00 | 26,735.00 | 26,745.00 | 23.1K |
| 13:20 | 26,745.00 | 26,775.00 | 26,735.00 | 26,770.00 | 24.0K |
| 13:25 | 26,775.00 | 26,785.00 | 26,765.00 | 26,785.00 | 31.9K |
| 13:30 | 26,795.00 | 26,795.00 | 26,745.00 | 26,745.00 | 35.8K |
| 13:35 | 26,745.00 | 26,745.00 | 26,710.00 | 26,720.00 | 41.2K |
| 13:40 | 26,720.00 | 26,760.00 | 26,720.00 | 26,755.00 | 21.3K |
| 13:45 | 26,755.00 | 26,780.00 | 26,740.00 | 26,740.00 | 29.6K |
| 13:50 | 26,740.00 | 26,745.00 | 26,715.00 | 26,735.00 | 35.6K |
| 13:55 | 26,740.00 | 26,750.00 | 26,710.00 | 26,710.00 | 29.2K |
| 14:00 | 26,695.00 | 26,705.00 | 26,455.00 | 26,455.00 | 266.7K |
| 14:05 | 26,475.00 | 26,475.00 | 26,195.00 | 26,325.00 | 456.0K |
| 14:10 | 26,340.00 | 26,495.00 | 26,330.00 | 26,485.00 | 194.8K |
| 14:15 | 26,480.00 | 26,505.00 | 26,420.00 | 26,440.00 | 113.7K |
| 14:20 | 26,435.00 | 26,460.00 | 26,345.00 | 26,390.00 | 136.0K |
| 14:25 | 26,425.00 | 26,510.00 | 26,390.00 | 26,500.00 | 108.8K |
| 14:30 | 26,495.00 | 26,510.00 | 26,460.00 | 26,475.00 | 60.5K |
| 14:35 | 26,475.00 | 26,530.00 | 26,465.00 | 26,500.00 | 120.3K |
| 14:40 | 26,505.00 | 26,530.00 | 26,465.00 | 26,520.00 | 46.0K |
| 14:45 | 26,520.00 | 26,545.00 | 26,500.00 | 26,525.00 | 45.8K |
| 14:50 | 26,525.00 | 26,625.00 | 26,525.00 | 26,525.00 | 103.7K |
| 14:55 | 26,530.00 | 26,530.00 | 26,465.00 | 26,475.00 | 64.5K |
| 15:00 | 26,475.00 | 26,525.00 | 26,475.00 | 26,490.00 | 43.1K |
| 15:05 | 26,490.00 | 26,510.00 | 26,450.00 | 26,505.00 | 44.1K |
| 15:10 | 26,510.00 | 26,510.00 | 26,410.00 | 26,495.00 | 73.0K |
| 15:15 | 26,485.00 | 26,505.00 | 26,430.00 | 26,465.00 | 80.5K |
| 15:20 | 26,460.00 | 26,470.00 | 26,425.00 | 26,430.00 | 59.3K |
| 15:30 | 26,460.00 | 26,460.00 | 26,460.00 | 26,460.00 | 37.4K |