29,205.00
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 | 27,375.00 | 27,580.00 | 27,375.00 | 27,565.00 | 1,854.5K |
| 09:05 | 27,570.00 | 27,575.00 | 27,485.00 | 27,545.00 | 666.9K |
| 09:10 | 27,550.00 | 27,560.00 | 27,385.00 | 27,385.00 | 738.0K |
| 09:15 | 27,380.00 | 27,410.00 | 27,240.00 | 27,295.00 | 1,039.7K |
| 09:20 | 27,300.00 | 27,390.00 | 27,280.00 | 27,370.00 | 461.9K |
| 09:25 | 27,370.00 | 27,465.00 | 27,360.00 | 27,375.00 | 677.7K |
| 09:30 | 27,365.00 | 27,365.00 | 27,290.00 | 27,315.00 | 426.5K |
| 09:35 | 27,295.00 | 27,310.00 | 27,180.00 | 27,200.00 | 735.6K |
| 09:40 | 27,200.00 | 27,225.00 | 27,150.00 | 27,195.00 | 353.7K |
| 09:45 | 27,195.00 | 27,205.00 | 27,095.00 | 27,200.00 | 562.9K |
| 09:50 | 27,210.00 | 27,230.00 | 27,180.00 | 27,225.00 | 292.1K |
| 09:55 | 27,230.00 | 27,255.00 | 27,195.00 | 27,220.00 | 306.2K |
| 10:00 | 27,235.00 | 27,240.00 | 27,155.00 | 27,195.00 | 256.8K |
| 10:05 | 27,205.00 | 27,205.00 | 27,170.00 | 27,170.00 | 144.2K |
| 10:10 | 27,170.00 | 27,235.00 | 27,140.00 | 27,230.00 | 327.4K |
| 10:15 | 27,225.00 | 27,230.00 | 27,170.00 | 27,185.00 | 83.4K |
| 10:20 | 27,190.00 | 27,320.00 | 27,180.00 | 27,315.00 | 352.0K |
| 10:25 | 27,315.00 | 27,405.00 | 27,310.00 | 27,390.00 | 928.1K |
| 10:30 | 27,390.00 | 27,405.00 | 27,160.00 | 27,310.00 | 745.6K |
| 10:35 | 27,295.00 | 27,295.00 | 27,170.00 | 27,185.00 | 345.7K |
| 10:40 | 27,190.00 | 27,215.00 | 27,085.00 | 27,100.00 | 496.8K |
| 10:45 | 27,095.00 | 27,130.00 | 27,035.00 | 27,075.00 | 540.0K |
| 10:50 | 27,070.00 | 27,070.00 | 26,980.00 | 27,010.00 | 473.4K |
| 10:55 | 27,010.00 | 27,105.00 | 27,005.00 | 27,080.00 | 304.8K |
| 11:00 | 27,085.00 | 27,085.00 | 27,045.00 | 27,050.00 | 138.2K |
| 11:05 | 27,045.00 | 27,050.00 | 27,000.00 | 27,005.00 | 215.6K |
| 11:10 | 27,010.00 | 27,065.00 | 27,010.00 | 27,060.00 | 120.5K |
| 11:15 | 27,070.00 | 27,085.00 | 27,035.00 | 27,070.00 | 130.0K |
| 11:20 | 27,080.00 | 27,122.00 | 27,060.00 | 27,085.00 | 190.8K |
| 11:25 | 27,080.00 | 27,120.00 | 27,075.00 | 27,110.00 | 178.1K |
| 11:30 | 27,115.00 | 27,180.00 | 27,110.00 | 27,150.00 | 247.5K |
| 11:35 | 27,150.00 | 27,165.00 | 27,145.00 | 27,150.00 | 102.6K |
| 11:40 | 27,155.00 | 27,195.00 | 27,150.00 | 27,170.00 | 154.0K |
| 11:45 | 27,160.00 | 27,170.00 | 27,130.00 | 27,145.00 | 90.6K |
| 11:50 | 27,140.00 | 27,200.00 | 27,140.00 | 27,200.00 | 103.5K |
| 11:55 | 27,200.00 | 27,310.00 | 27,200.00 | 27,295.00 | 469.1K |
| 12:00 | 27,300.00 | 27,315.00 | 27,225.00 | 27,250.00 | 186.7K |
| 12:05 | 27,250.00 | 27,260.00 | 27,225.00 | 27,250.00 | 31.7K |
| 12:10 | 27,245.00 | 27,250.00 | 27,210.00 | 27,250.00 | 155.7K |
| 12:15 | 27,250.00 | 27,255.00 | 27,215.00 | 27,225.00 | 57.8K |
| 12:20 | 27,215.00 | 27,225.00 | 27,190.00 | 27,220.00 | 71.8K |
| 12:25 | 27,220.00 | 27,300.00 | 27,220.00 | 27,285.00 | 230.0K |
| 12:30 | 27,285.00 | 27,295.00 | 27,255.00 | 27,290.00 | 63.8K |
| 12:35 | 27,295.00 | 27,360.00 | 27,290.00 | 27,355.00 | 340.7K |
| 12:40 | 27,360.00 | 27,385.00 | 27,335.00 | 27,350.00 | 253.0K |
| 12:45 | 27,350.00 | 27,430.00 | 27,340.00 | 27,425.00 | 343.2K |
| 12:50 | 27,420.00 | 27,425.00 | 27,390.00 | 27,405.00 | 107.9K |
| 12:55 | 27,405.00 | 27,435.00 | 27,395.00 | 27,420.00 | 165.3K |
| 13:00 | 27,430.00 | 27,445.00 | 27,380.00 | 27,380.00 | 184.9K |
| 13:05 | 27,375.00 | 27,375.00 | 27,330.00 | 27,345.00 | 128.0K |
| 13:10 | 27,350.00 | 27,380.00 | 27,325.00 | 27,360.00 | 136.4K |
| 13:15 | 27,360.00 | 27,360.00 | 27,305.00 | 27,315.00 | 103.3K |
| 13:20 | 27,315.00 | 27,355.00 | 27,275.00 | 27,280.00 | 116.0K |
| 13:25 | 27,275.00 | 27,300.00 | 27,250.00 | 27,295.00 | 168.9K |
| 13:30 | 27,295.00 | 27,330.00 | 27,295.00 | 27,310.00 | 133.8K |
| 13:35 | 27,300.00 | 27,335.00 | 27,295.00 | 27,320.00 | 68.5K |
| 13:40 | 27,320.00 | 27,325.00 | 27,295.00 | 27,295.00 | 32.0K |
| 13:45 | 27,300.00 | 27,315.00 | 27,280.00 | 27,305.00 | 106.8K |
| 13:50 | 27,305.00 | 27,355.00 | 27,305.00 | 27,315.00 | 88.7K |
| 13:55 | 27,320.00 | 27,340.00 | 27,310.00 | 27,325.00 | 49.4K |
| 14:00 | 27,340.00 | 27,360.00 | 27,315.00 | 27,315.00 | 116.6K |
| 14:05 | 27,315.00 | 27,350.00 | 27,315.00 | 27,340.00 | 47.5K |
| 14:10 | 27,345.00 | 27,345.00 | 27,300.00 | 27,315.00 | 67.7K |
| 14:15 | 27,315.00 | 27,365.00 | 27,310.00 | 27,345.00 | 164.7K |
| 14:20 | 27,350.00 | 27,365.00 | 27,340.00 | 27,345.00 | 59.3K |
| 14:25 | 27,350.00 | 27,370.00 | 27,335.00 | 27,335.00 | 60.8K |
| 14:30 | 27,340.00 | 27,350.00 | 27,310.00 | 27,340.00 | 51.1K |
| 14:35 | 27,345.00 | 27,360.00 | 27,335.00 | 27,350.00 | 108.7K |
| 14:40 | 27,355.00 | 27,365.00 | 27,345.00 | 27,350.00 | 69.7K |
| 14:45 | 27,350.00 | 27,380.00 | 27,350.00 | 27,355.00 | 138.5K |
| 14:50 | 27,360.00 | 27,380.00 | 27,345.00 | 27,355.00 | 77.2K |
| 14:55 | 27,355.00 | 27,355.00 | 27,325.00 | 27,325.00 | 66.8K |
| 15:00 | 27,330.00 | 27,390.00 | 27,330.00 | 27,375.00 | 272.7K |
| 15:05 | 27,375.00 | 27,420.00 | 27,370.00 | 27,420.00 | 577.0K |
| 15:10 | 27,425.00 | 27,430.00 | 27,410.00 | 27,420.00 | 194.9K |
| 15:15 | 27,425.00 | 27,450.00 | 27,420.00 | 27,430.00 | 456.9K |
| 15:25 | 27,440.00 | 27,440.00 | 27,440.00 | 27,440.00 | 242.5K |