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 | 16,180.00 | 16,195.00 | 16,090.00 | 16,195.00 | 8.9K |
| 09:05 | 16,195.00 | 16,240.00 | 16,190.00 | 16,210.00 | 12.8K |
| 09:10 | 16,230.00 | 16,280.00 | 16,185.00 | 16,280.00 | 24.4K |
| 09:15 | 16,280.00 | 16,345.00 | 16,270.00 | 16,340.00 | 22.3K |
| 09:20 | 16,340.00 | 16,340.00 | 16,230.00 | 16,230.00 | 13.7K |
| 09:25 | 16,240.00 | 16,240.00 | 16,180.00 | 16,215.00 | 7.7K |
| 09:30 | 16,215.00 | 16,280.00 | 16,205.00 | 16,235.00 | 2.8K |
| 09:35 | 16,265.00 | 16,385.00 | 16,260.00 | 16,370.00 | 29.1K |
| 09:40 | 16,350.00 | 16,370.00 | 16,305.00 | 16,350.00 | 9.3K |
| 09:45 | 16,345.00 | 16,410.00 | 16,345.00 | 16,400.00 | 12.0K |
| 09:50 | 16,415.00 | 16,445.00 | 16,400.00 | 16,445.00 | 25.0K |
| 09:55 | 16,445.00 | 16,480.00 | 16,435.00 | 16,440.00 | 18.0K |
| 10:00 | 16,410.00 | 16,440.00 | 16,400.00 | 16,430.00 | 13.2K |
| 10:05 | 16,420.00 | 16,435.00 | 16,380.00 | 16,400.00 | 7.2K |
| 10:10 | 16,385.00 | 16,425.00 | 16,360.00 | 16,425.00 | 12.4K |
| 10:15 | 16,425.00 | 16,435.00 | 16,385.00 | 16,405.00 | 9.8K |
| 10:20 | 16,405.00 | 16,415.00 | 16,395.00 | 16,410.00 | 6.1K |
| 10:25 | 16,410.00 | 16,430.00 | 16,410.00 | 16,425.00 | 5.2K |
| 10:30 | 16,425.00 | 16,440.00 | 16,405.00 | 16,440.00 | 9.6K |
| 10:35 | 16,440.00 | 16,440.00 | 16,410.00 | 16,415.00 | 5.0K |
| 10:40 | 16,415.00 | 16,445.00 | 16,410.00 | 16,445.00 | 4.9K |
| 10:45 | 16,445.00 | 16,450.00 | 16,420.00 | 16,445.00 | 2.4K |
| 10:50 | 16,440.00 | 16,470.00 | 16,435.00 | 16,470.00 | 3.2K |
| 10:55 | 16,470.00 | 16,485.00 | 16,455.00 | 16,480.00 | 4.7K |
| 11:00 | 16,480.00 | 16,510.00 | 16,465.00 | 16,490.00 | 6.9K |
| 11:05 | 16,505.00 | 16,510.00 | 16,490.00 | 16,510.00 | 2.1K |
| 11:10 | 16,515.00 | 16,520.00 | 16,500.00 | 16,515.00 | 7.0K |
| 11:15 | 16,505.00 | 16,515.00 | 16,485.00 | 16,490.00 | 4.8K |
| 11:20 | 16,490.00 | 16,490.00 | 16,470.00 | 16,470.00 | 5.7K |
| 11:25 | 16,480.00 | 16,480.00 | 16,450.00 | 16,465.00 | 4.4K |
| 11:30 | 16,465.00 | 16,475.00 | 16,455.00 | 16,465.00 | 8.2K |
| 11:35 | 16,465.00 | 16,475.00 | 16,455.00 | 16,465.00 | 5.4K |
| 11:40 | 16,465.00 | 16,470.00 | 16,450.00 | 16,460.00 | 4.3K |
| 11:45 | 16,450.00 | 16,470.00 | 16,450.00 | 16,460.00 | 1.7K |
| 11:50 | 16,455.00 | 16,480.00 | 16,455.00 | 16,460.00 | 4.6K |
| 11:55 | 16,480.00 | 16,485.00 | 16,460.00 | 16,485.00 | 1.0K |
| 12:00 | 16,485.00 | 16,490.00 | 16,470.00 | 16,470.00 | 4.8K |
| 12:05 | 16,470.00 | 16,490.00 | 16,455.00 | 16,460.00 | 1.6K |
| 12:10 | 16,460.00 | 16,495.00 | 16,460.00 | 16,490.00 | 1.1K |
| 12:15 | 16,490.00 | 16,495.00 | 16,465.00 | 16,490.00 | 3.2K |
| 12:20 | 16,470.00 | 16,495.00 | 16,470.00 | 16,495.00 | 1.7K |
| 12:25 | 16,495.00 | 16,500.00 | 16,495.00 | 16,500.00 | 4.6K |
| 12:30 | 16,500.00 | 16,500.00 | 16,480.00 | 16,500.00 | 6.5K |
| 12:35 | 16,500.00 | 16,500.00 | 16,490.00 | 16,490.00 | 4.4K |
| 12:40 | 16,490.00 | 16,490.00 | 16,475.00 | 16,480.00 | 5.7K |
| 12:45 | 16,485.00 | 16,500.00 | 16,480.00 | 16,495.00 | 1.1K |
| 12:50 | 16,500.00 | 16,510.00 | 16,490.00 | 16,510.00 | 2.9K |
| 12:55 | 16,505.00 | 16,520.00 | 16,500.00 | 16,505.00 | 2.6K |
| 13:00 | 16,520.00 | 16,530.00 | 16,500.00 | 16,520.00 | 10.4K |
| 13:05 | 16,520.00 | 16,525.00 | 16,510.00 | 16,520.00 | 2.9K |
| 13:10 | 16,530.00 | 16,540.00 | 16,520.00 | 16,520.00 | 6.8K |
| 13:15 | 16,535.00 | 16,545.00 | 16,520.00 | 16,540.00 | 4.8K |
| 13:20 | 16,540.00 | 16,550.00 | 16,535.00 | 16,550.00 | 12.4K |
| 13:25 | 16,550.00 | 16,560.00 | 16,540.00 | 16,560.00 | 8.0K |
| 13:30 | 16,560.00 | 16,560.00 | 16,520.00 | 16,530.00 | 5.3K |
| 13:35 | 16,530.00 | 16,550.00 | 16,505.00 | 16,530.00 | 5.1K |
| 13:40 | 16,515.00 | 16,550.00 | 16,515.00 | 16,525.00 | 5.9K |
| 13:45 | 16,545.00 | 16,555.00 | 16,535.00 | 16,535.00 | 1.9K |
| 13:50 | 16,545.00 | 16,565.00 | 16,535.00 | 16,565.00 | 3.1K |
| 13:55 | 16,565.00 | 16,565.00 | 16,550.00 | 16,560.00 | 1.7K |
| 14:00 | 16,550.00 | 16,570.00 | 16,530.00 | 16,550.00 | 7.0K |
| 14:05 | 16,550.00 | 16,565.00 | 16,550.00 | 16,565.00 | 1.6K |
| 14:10 | 16,565.00 | 16,570.00 | 16,545.00 | 16,545.00 | 3.6K |
| 14:15 | 16,540.00 | 16,570.00 | 16,540.00 | 16,565.00 | 4.1K |
| 14:20 | 16,545.00 | 16,575.00 | 16,545.00 | 16,575.00 | 1.7K |
| 14:25 | 16,575.00 | 16,585.00 | 16,560.00 | 16,565.00 | 2.8K |
| 14:30 | 16,565.00 | 16,595.00 | 16,565.00 | 16,590.00 | 1.2K |
| 14:35 | 16,590.00 | 16,605.00 | 16,580.00 | 16,605.00 | 4.2K |
| 14:40 | 16,610.00 | 16,625.00 | 16,605.00 | 16,615.00 | 6.7K |
| 14:45 | 16,615.00 | 16,640.00 | 16,615.00 | 16,640.00 | 9.0K |
| 14:50 | 16,635.00 | 16,650.00 | 16,635.00 | 16,645.00 | 10.3K |
| 14:55 | 16,650.00 | 16,650.00 | 16,630.00 | 16,650.00 | 1.9K |
| 15:00 | 16,650.00 | 16,665.00 | 16,635.00 | 16,650.00 | 5.0K |
| 15:05 | 16,630.00 | 16,650.00 | 16,610.00 | 16,650.00 | 6.1K |
| 15:10 | 16,650.00 | 16,670.00 | 16,640.00 | 16,670.00 | 6.1K |
| 15:15 | 16,665.00 | 16,670.00 | 16,650.00 | 16,655.00 | 6.0K |
| 15:25 | 16,695.00 | 16,695.00 | 16,695.00 | 16,695.00 | 5.9K |