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 | 28,915.00 | 29,210.00 | 28,915.00 | 29,210.00 | 1,734.7K |
| 09:05 | 29,215.00 | 29,250.00 | 29,110.00 | 29,120.00 | 1,038.1K |
| 09:10 | 29,110.00 | 29,215.00 | 29,075.00 | 29,215.00 | 643.1K |
| 09:15 | 29,195.00 | 29,220.00 | 29,140.00 | 29,200.00 | 551.2K |
| 09:20 | 29,210.00 | 29,290.00 | 29,210.00 | 29,275.00 | 814.9K |
| 09:25 | 29,280.00 | 29,340.00 | 29,230.00 | 29,285.00 | 596.8K |
| 09:30 | 29,285.00 | 29,305.00 | 29,080.00 | 29,160.00 | 885.9K |
| 09:35 | 29,165.00 | 29,215.00 | 29,145.00 | 29,155.00 | 326.4K |
| 09:40 | 29,150.00 | 29,225.00 | 29,150.00 | 29,225.00 | 266.4K |
| 09:45 | 29,230.00 | 29,250.00 | 29,205.00 | 29,210.00 | 234.5K |
| 09:50 | 29,215.00 | 29,255.00 | 29,165.00 | 29,195.00 | 277.4K |
| 09:55 | 29,205.00 | 29,255.00 | 29,175.00 | 29,255.00 | 310.4K |
| 10:00 | 29,255.00 | 29,365.00 | 29,255.00 | 29,365.00 | 885.5K |
| 10:05 | 29,360.00 | 29,410.00 | 29,330.00 | 29,385.00 | 572.9K |
| 10:10 | 29,380.00 | 29,425.00 | 29,380.00 | 29,425.00 | 248.5K |
| 10:15 | 29,415.00 | 29,440.00 | 29,390.00 | 29,440.00 | 217.4K |
| 10:20 | 29,430.00 | 29,440.00 | 29,385.00 | 29,385.00 | 216.1K |
| 10:25 | 29,380.00 | 29,420.00 | 29,365.00 | 29,365.00 | 248.4K |
| 10:30 | 29,365.00 | 29,490.00 | 29,365.00 | 29,440.00 | 421.2K |
| 10:35 | 29,440.00 | 29,500.00 | 29,440.00 | 29,495.00 | 253.9K |
| 10:40 | 29,495.00 | 29,505.00 | 29,475.00 | 29,495.00 | 399.1K |
| 10:45 | 29,495.00 | 29,520.00 | 29,475.00 | 29,500.00 | 347.2K |
| 10:50 | 29,500.00 | 29,535.00 | 29,500.00 | 29,525.00 | 213.8K |
| 10:55 | 29,525.00 | 29,555.00 | 29,525.00 | 29,545.00 | 332.1K |
| 11:00 | 29,540.00 | 29,645.00 | 29,520.00 | 29,645.00 | 486.1K |
| 11:05 | 29,655.00 | 29,655.00 | 29,610.00 | 29,640.00 | 266.4K |
| 11:10 | 29,640.00 | 29,665.00 | 29,625.00 | 29,630.00 | 221.1K |
| 11:15 | 29,635.00 | 29,695.00 | 29,630.00 | 29,680.00 | 294.5K |
| 11:20 | 29,675.00 | 29,730.00 | 29,665.00 | 29,705.00 | 297.7K |
| 11:25 | 29,705.00 | 29,785.00 | 29,700.00 | 29,780.00 | 320.7K |
| 11:30 | 29,780.00 | 29,835.00 | 29,765.00 | 29,835.00 | 255.2K |
| 11:35 | 29,835.00 | 29,855.00 | 29,800.00 | 29,830.00 | 369.5K |
| 11:40 | 29,825.00 | 29,825.00 | 29,715.00 | 29,745.00 | 357.1K |
| 11:45 | 29,750.00 | 29,755.00 | 29,705.00 | 29,755.00 | 219.2K |
| 11:50 | 29,740.00 | 29,800.00 | 29,730.00 | 29,750.00 | 200.5K |
| 11:55 | 29,750.00 | 29,755.00 | 29,710.00 | 29,745.00 | 179.5K |
| 12:00 | 29,765.00 | 29,790.00 | 29,740.00 | 29,745.00 | 144.1K |
| 12:05 | 29,750.00 | 29,785.00 | 29,740.00 | 29,765.00 | 94.7K |
| 12:10 | 29,760.00 | 29,790.00 | 29,750.00 | 29,760.00 | 175.3K |
| 12:15 | 29,770.00 | 29,790.00 | 29,765.00 | 29,780.00 | 201.3K |
| 12:20 | 29,775.00 | 29,815.00 | 29,775.00 | 29,785.00 | 303.7K |
| 12:25 | 29,790.00 | 29,800.00 | 29,730.00 | 29,760.00 | 222.3K |
| 12:30 | 29,760.00 | 29,790.00 | 29,750.00 | 29,790.00 | 182.3K |
| 12:35 | 29,790.00 | 29,805.00 | 29,780.00 | 29,800.00 | 87.0K |
| 12:40 | 29,805.00 | 29,805.00 | 29,775.00 | 29,785.00 | 60.0K |
| 12:45 | 29,785.00 | 29,830.00 | 29,775.00 | 29,805.00 | 163.3K |
| 12:50 | 29,780.00 | 29,825.00 | 29,780.00 | 29,815.00 | 83.6K |
| 12:55 | 29,815.00 | 29,850.00 | 29,815.00 | 29,830.00 | 302.3K |
| 13:00 | 29,830.00 | 29,855.00 | 29,830.00 | 29,845.00 | 238.6K |
| 13:05 | 29,845.00 | 29,850.00 | 29,795.00 | 29,810.00 | 154.3K |
| 13:10 | 29,815.00 | 29,817.00 | 29,760.00 | 29,770.00 | 170.6K |
| 13:15 | 29,775.00 | 29,800.00 | 29,750.00 | 29,775.00 | 265.2K |
| 13:20 | 29,775.00 | 29,800.00 | 29,765.00 | 29,790.00 | 161.8K |
| 13:25 | 29,785.00 | 29,815.00 | 29,780.00 | 29,780.00 | 148.2K |
| 13:30 | 29,770.00 | 29,795.00 | 29,760.00 | 29,795.00 | 155.5K |
| 13:35 | 29,795.00 | 29,810.00 | 29,765.00 | 29,805.00 | 195.5K |
| 13:40 | 29,800.00 | 29,820.00 | 29,795.00 | 29,810.00 | 126.2K |
| 13:45 | 29,810.00 | 29,820.00 | 29,795.00 | 29,795.00 | 63.7K |
| 13:50 | 29,800.00 | 29,800.00 | 29,755.00 | 29,777.00 | 183.4K |
| 13:55 | 29,780.00 | 29,795.00 | 29,770.00 | 29,770.00 | 45.9K |
| 14:00 | 29,770.00 | 29,865.00 | 29,760.00 | 29,832.00 | 509.4K |
| 14:05 | 29,832.00 | 29,855.00 | 29,790.00 | 29,830.00 | 157.1K |
| 14:10 | 29,830.00 | 29,830.00 | 29,805.00 | 29,825.00 | 128.6K |
| 14:15 | 29,830.00 | 29,855.00 | 29,800.00 | 29,800.00 | 202.2K |
| 14:20 | 29,805.00 | 29,855.00 | 29,805.00 | 29,830.00 | 145.1K |
| 14:25 | 29,840.00 | 29,880.00 | 29,830.00 | 29,860.00 | 213.1K |
| 14:30 | 29,850.00 | 29,880.00 | 29,845.00 | 29,865.00 | 89.7K |
| 14:35 | 29,860.00 | 29,865.00 | 29,830.00 | 29,845.00 | 169.2K |
| 14:40 | 29,850.00 | 29,860.00 | 29,840.00 | 29,860.00 | 97.4K |
| 14:45 | 29,855.00 | 29,875.00 | 29,835.00 | 29,875.00 | 128.5K |
| 14:50 | 29,875.00 | 29,890.00 | 29,870.00 | 29,875.00 | 139.4K |
| 14:55 | 29,875.00 | 29,895.00 | 29,865.00 | 29,865.00 | 127.1K |
| 15:00 | 29,865.00 | 29,875.00 | 29,825.00 | 29,830.00 | 224.5K |
| 15:05 | 29,830.00 | 29,850.00 | 29,795.00 | 29,850.00 | 317.2K |
| 15:10 | 29,845.00 | 29,850.00 | 29,810.00 | 29,820.00 | 97.3K |
| 15:15 | 29,820.00 | 29,845.00 | 29,820.00 | 29,825.00 | 186.4K |
| 15:25 | 29,790.00 | 29,790.00 | 29,790.00 | 29,790.00 | 257.5K |