18,785.00
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 | 15,675.00 | 15,695.00 | 15,510.00 | 15,555.00 | 7.3K |
| 09:05 | 15,555.00 | 15,615.00 | 15,520.00 | 15,605.00 | 7.7K |
| 09:10 | 15,605.00 | 15,630.00 | 15,595.00 | 15,625.00 | 11.6K |
| 09:15 | 15,620.00 | 15,650.00 | 15,615.00 | 15,635.00 | 13.0K |
| 09:20 | 15,635.00 | 15,660.00 | 15,625.00 | 15,650.00 | 10.1K |
| 09:25 | 15,655.00 | 15,660.00 | 15,630.00 | 15,650.00 | 7.9K |
| 09:30 | 15,655.00 | 15,710.00 | 15,650.00 | 15,695.00 | 10.8K |
| 09:35 | 15,690.00 | 15,715.00 | 15,685.00 | 15,710.00 | 7.7K |
| 09:40 | 15,710.00 | 15,710.00 | 15,680.00 | 15,685.00 | 8.3K |
| 09:45 | 15,695.00 | 15,705.00 | 15,680.00 | 15,700.00 | 8.8K |
| 09:50 | 15,700.00 | 15,700.00 | 15,665.00 | 15,680.00 | 7.3K |
| 09:55 | 15,680.00 | 15,700.00 | 15,680.00 | 15,700.00 | 9.1K |
| 10:00 | 15,700.00 | 15,735.00 | 15,700.00 | 15,735.00 | 9.4K |
| 10:05 | 15,740.00 | 15,750.00 | 15,690.00 | 15,690.00 | 15.1K |
| 10:10 | 15,685.00 | 15,690.00 | 15,665.00 | 15,690.00 | 3.5K |
| 10:15 | 15,670.00 | 15,690.00 | 15,630.00 | 15,630.00 | 4.6K |
| 10:20 | 15,625.00 | 15,630.00 | 15,615.00 | 15,620.00 | 4.6K |
| 10:25 | 15,630.00 | 15,660.00 | 15,625.00 | 15,660.00 | 9.4K |
| 10:30 | 15,660.00 | 15,660.00 | 15,640.00 | 15,650.00 | 2.3K |
| 10:35 | 15,660.00 | 15,690.00 | 15,650.00 | 15,675.00 | 3.2K |
| 10:40 | 15,675.00 | 15,685.00 | 15,670.00 | 15,680.00 | 2.2K |
| 10:45 | 15,665.00 | 15,680.00 | 15,650.00 | 15,660.00 | 2.9K |
| 10:50 | 15,670.00 | 15,670.00 | 15,650.00 | 15,660.00 | 1.5K |
| 10:55 | 15,650.00 | 15,695.00 | 15,650.00 | 15,695.00 | 5.3K |
| 11:00 | 15,695.00 | 15,720.00 | 15,650.00 | 15,660.00 | 4.9K |
| 11:05 | 15,660.00 | 15,660.00 | 15,605.00 | 15,605.00 | 7.8K |
| 11:10 | 15,605.00 | 15,615.00 | 15,575.00 | 15,575.00 | 3.2K |
| 11:15 | 15,575.00 | 15,590.00 | 15,560.00 | 15,560.00 | 1.5K |
| 11:20 | 15,565.00 | 15,565.00 | 15,525.00 | 15,530.00 | 1.7K |
| 11:25 | 15,535.00 | 15,535.00 | 15,505.00 | 15,520.00 | 2.7K |
| 11:30 | 15,500.00 | 15,510.00 | 15,485.00 | 15,485.00 | 1.6K |
| 11:35 | 15,485.00 | 15,500.00 | 15,470.00 | 15,480.00 | 1.1K |
| 11:40 | 15,470.00 | 15,505.00 | 15,470.00 | 15,505.00 | 1.9K |
| 11:45 | 15,490.00 | 15,525.00 | 15,490.00 | 15,515.00 | 1.5K |
| 11:50 | 15,530.00 | 15,545.00 | 15,515.00 | 15,545.00 | 0.5K |
| 11:55 | 15,545.00 | 15,550.00 | 15,525.00 | 15,530.00 | 12.9K |
| 12:00 | 15,535.00 | 15,540.00 | 15,520.00 | 15,520.00 | 6.0K |
| 12:05 | 15,517.00 | 15,525.00 | 15,505.00 | 15,520.00 | 3.5K |
| 12:10 | 15,520.00 | 15,520.00 | 15,495.00 | 15,495.00 | 8.3K |
| 12:15 | 15,490.00 | 15,490.00 | 15,475.00 | 15,480.00 | 2.1K |
| 12:20 | 15,470.00 | 15,485.00 | 15,470.00 | 15,485.00 | 4.7K |
| 12:25 | 15,485.00 | 15,495.00 | 15,475.00 | 15,485.00 | 1.1K |
| 12:30 | 15,480.00 | 15,485.00 | 15,470.00 | 15,475.00 | 2.2K |
| 12:35 | 15,475.00 | 15,490.00 | 15,470.00 | 15,475.00 | 4.9K |
| 12:40 | 15,475.00 | 15,485.00 | 15,470.00 | 15,485.00 | 3.6K |
| 12:45 | 15,480.00 | 15,480.00 | 15,455.00 | 15,460.00 | 2.1K |
| 12:50 | 15,460.00 | 15,465.00 | 15,455.00 | 15,460.00 | 2.4K |
| 12:55 | 15,455.00 | 15,465.00 | 15,450.00 | 15,455.00 | 3.9K |
| 13:00 | 15,455.00 | 15,455.00 | 15,447.00 | 15,450.00 | 1.7K |
| 13:05 | 15,450.00 | 15,455.00 | 15,430.00 | 15,440.00 | 1.6K |
| 13:10 | 15,440.00 | 15,440.00 | 15,390.00 | 15,395.00 | 2.4K |
| 13:15 | 15,385.00 | 15,385.00 | 15,355.00 | 15,355.00 | 5.7K |
| 13:20 | 15,355.00 | 15,355.00 | 15,315.00 | 15,315.00 | 7.7K |
| 13:25 | 15,315.00 | 15,315.00 | 15,260.00 | 15,275.00 | 6.6K |
| 13:30 | 15,275.00 | 15,290.00 | 15,225.00 | 15,245.00 | 10.9K |
| 13:35 | 15,230.00 | 15,330.00 | 15,230.00 | 15,315.00 | 5.5K |
| 13:40 | 15,315.00 | 15,330.00 | 15,310.00 | 15,330.00 | 2.6K |
| 13:45 | 15,330.00 | 15,335.00 | 15,310.00 | 15,310.00 | 3.0K |
| 13:50 | 15,310.00 | 15,365.00 | 15,310.00 | 15,355.00 | 3.2K |
| 13:55 | 15,370.00 | 15,400.00 | 15,370.00 | 15,380.00 | 1.7K |
| 14:00 | 15,375.00 | 15,390.00 | 15,370.00 | 15,370.00 | 2.5K |
| 14:05 | 15,370.00 | 15,375.00 | 15,360.00 | 15,370.00 | 1.9K |
| 14:10 | 15,370.00 | 15,400.00 | 15,365.00 | 15,400.00 | 2.4K |
| 14:15 | 15,395.00 | 15,405.00 | 15,380.00 | 15,385.00 | 1.8K |
| 14:20 | 15,390.00 | 15,400.00 | 15,380.00 | 15,390.00 | 2.8K |
| 14:25 | 15,385.00 | 15,415.00 | 15,385.00 | 15,400.00 | 1.8K |
| 14:30 | 15,415.00 | 15,415.00 | 15,390.00 | 15,395.00 | 2.7K |
| 14:35 | 15,395.00 | 15,405.00 | 15,385.00 | 15,400.00 | 4.9K |
| 14:40 | 15,400.00 | 15,400.00 | 15,380.00 | 15,385.00 | 5.0K |
| 14:45 | 15,385.00 | 15,390.00 | 15,365.00 | 15,370.00 | 13.1K |
| 14:50 | 15,365.00 | 15,370.00 | 15,360.00 | 15,370.00 | 2.5K |
| 14:55 | 15,365.00 | 15,390.00 | 15,365.00 | 15,385.00 | 7.5K |
| 15:00 | 15,375.00 | 15,385.00 | 15,365.00 | 15,385.00 | 1.5K |
| 15:05 | 15,385.00 | 15,395.00 | 15,385.00 | 15,395.00 | 0.9K |
| 15:10 | 15,390.00 | 15,410.00 | 15,390.00 | 15,405.00 | 5.6K |
| 15:15 | 15,407.00 | 15,435.00 | 15,405.00 | 15,435.00 | 2.0K |
| 15:25 | 15,395.00 | 15,395.00 | 15,395.00 | 15,395.00 | 3.6K |