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 | 16,570.00 | 16,610.00 | 16,475.00 | 16,540.00 | 18.6K |
| 09:05 | 16,550.00 | 16,665.00 | 16,540.00 | 16,630.00 | 15.1K |
| 09:10 | 16,650.00 | 16,650.00 | 16,560.00 | 16,560.00 | 23.0K |
| 09:15 | 16,560.00 | 16,585.00 | 16,535.00 | 16,550.00 | 12.8K |
| 09:20 | 16,550.00 | 16,575.00 | 16,435.00 | 16,435.00 | 15.7K |
| 09:25 | 16,450.00 | 16,490.00 | 16,420.00 | 16,480.00 | 18.0K |
| 09:30 | 16,485.00 | 16,520.00 | 16,470.00 | 16,520.00 | 11.4K |
| 09:35 | 16,520.00 | 16,550.00 | 16,510.00 | 16,550.00 | 5.2K |
| 09:40 | 16,550.00 | 16,555.00 | 16,530.00 | 16,545.00 | 3.8K |
| 09:45 | 16,547.00 | 16,620.00 | 16,520.00 | 16,600.00 | 6.1K |
| 09:50 | 16,615.00 | 16,645.00 | 16,605.00 | 16,625.00 | 10.0K |
| 09:55 | 16,625.00 | 16,655.00 | 16,610.00 | 16,640.00 | 9.5K |
| 10:00 | 16,630.00 | 16,665.00 | 16,625.00 | 16,640.00 | 7.8K |
| 10:05 | 16,655.00 | 16,660.00 | 16,635.00 | 16,650.00 | 3.6K |
| 10:10 | 16,650.00 | 16,675.00 | 16,640.00 | 16,665.00 | 2.8K |
| 10:15 | 16,665.00 | 16,665.00 | 16,605.00 | 16,605.00 | 7.7K |
| 10:20 | 16,605.00 | 16,605.00 | 16,565.00 | 16,565.00 | 4.2K |
| 10:25 | 16,590.00 | 16,610.00 | 16,570.00 | 16,605.00 | 12.8K |
| 10:30 | 16,610.00 | 16,650.00 | 16,590.00 | 16,650.00 | 5.6K |
| 10:35 | 16,650.00 | 16,650.00 | 16,625.00 | 16,650.00 | 2.2K |
| 10:40 | 16,650.00 | 16,695.00 | 16,650.00 | 16,695.00 | 4.7K |
| 10:45 | 16,695.00 | 16,710.00 | 16,680.00 | 16,700.00 | 1.8K |
| 10:50 | 16,710.00 | 16,760.00 | 16,710.00 | 16,760.00 | 9.2K |
| 10:55 | 16,765.00 | 16,810.00 | 16,765.00 | 16,810.00 | 11.4K |
| 11:00 | 16,810.00 | 16,830.00 | 16,800.00 | 16,827.00 | 5.8K |
| 11:05 | 16,830.00 | 16,865.00 | 16,800.00 | 16,860.00 | 8.8K |
| 11:10 | 16,870.00 | 16,870.00 | 16,825.00 | 16,830.00 | 7.2K |
| 11:15 | 16,820.00 | 16,860.00 | 16,810.00 | 16,845.00 | 4.5K |
| 11:20 | 16,860.00 | 16,875.00 | 16,845.00 | 16,860.00 | 6.7K |
| 11:25 | 16,857.00 | 16,865.00 | 16,830.00 | 16,840.00 | 3.4K |
| 11:30 | 16,835.00 | 16,835.00 | 16,775.00 | 16,780.00 | 4.4K |
| 11:35 | 16,770.00 | 16,785.00 | 16,750.00 | 16,750.00 | 1.2K |
| 11:40 | 16,750.00 | 16,770.00 | 16,740.00 | 16,740.00 | 1.1K |
| 11:45 | 16,755.00 | 16,765.00 | 16,735.00 | 16,740.00 | 1.6K |
| 11:50 | 16,740.00 | 16,770.00 | 16,740.00 | 16,770.00 | 2.0K |
| 11:55 | 16,770.00 | 16,775.00 | 16,735.00 | 16,740.00 | 0.8K |
| 12:00 | 16,750.00 | 16,750.00 | 16,725.00 | 16,740.00 | 2.2K |
| 12:05 | 16,745.00 | 16,745.00 | 16,725.00 | 16,735.00 | 1.8K |
| 12:10 | 16,735.00 | 16,775.00 | 16,735.00 | 16,745.00 | 5.3K |
| 12:15 | 16,755.00 | 16,755.00 | 16,725.00 | 16,745.00 | 0.7K |
| 12:20 | 16,735.00 | 16,745.00 | 16,710.00 | 16,710.00 | 1.8K |
| 12:25 | 16,710.00 | 16,725.00 | 16,705.00 | 16,720.00 | 1.7K |
| 12:30 | 16,720.00 | 16,735.00 | 16,705.00 | 16,735.00 | 3.0K |
| 12:35 | 16,735.00 | 16,780.00 | 16,725.00 | 16,770.00 | 1.5K |
| 12:40 | 16,780.00 | 16,785.00 | 16,760.00 | 16,770.00 | 1.3K |
| 12:45 | 16,772.00 | 16,790.00 | 16,760.00 | 16,790.00 | 1.1K |
| 12:50 | 16,780.00 | 16,800.00 | 16,770.00 | 16,790.00 | 2.2K |
| 12:55 | 16,800.00 | 16,810.00 | 16,790.00 | 16,810.00 | 1.6K |
| 13:00 | 16,810.00 | 16,835.00 | 16,800.00 | 16,835.00 | 1.4K |
| 13:05 | 16,835.00 | 16,850.00 | 16,815.00 | 16,850.00 | 3.1K |
| 13:10 | 16,860.00 | 16,870.00 | 16,840.00 | 16,870.00 | 3.1K |
| 13:15 | 16,850.00 | 16,935.00 | 16,850.00 | 16,935.00 | 20.9K |
| 13:20 | 16,930.00 | 17,080.00 | 16,930.00 | 17,080.00 | 59.0K |
| 13:25 | 17,075.00 | 17,145.00 | 17,070.00 | 17,130.00 | 39.7K |
| 13:30 | 17,140.00 | 17,215.00 | 17,125.00 | 17,205.00 | 29.0K |
| 13:35 | 17,210.00 | 17,300.00 | 17,150.00 | 17,300.00 | 23.9K |
| 13:40 | 17,300.00 | 17,385.00 | 17,280.00 | 17,385.00 | 31.6K |
| 13:45 | 17,380.00 | 17,435.00 | 17,345.00 | 17,435.00 | 26.9K |
| 13:50 | 17,440.00 | 17,455.00 | 17,395.00 | 17,435.00 | 34.7K |
| 13:55 | 17,410.00 | 17,505.00 | 17,405.00 | 17,475.00 | 21.6K |
| 14:00 | 17,470.00 | 17,545.00 | 17,470.00 | 17,540.00 | 33.1K |
| 14:05 | 17,505.00 | 17,515.00 | 17,450.00 | 17,470.00 | 37.5K |
| 14:10 | 17,465.00 | 17,475.00 | 17,360.00 | 17,370.00 | 27.6K |
| 14:15 | 17,400.00 | 17,450.00 | 17,350.00 | 17,440.00 | 17.8K |
| 14:20 | 17,435.00 | 17,460.00 | 17,400.00 | 17,455.00 | 9.4K |
| 14:25 | 17,460.00 | 17,475.00 | 17,430.00 | 17,475.00 | 8.3K |
| 14:30 | 17,475.00 | 17,520.00 | 17,475.00 | 17,515.00 | 13.5K |
| 14:35 | 17,520.00 | 17,550.00 | 17,495.00 | 17,520.00 | 12.3K |
| 14:40 | 17,520.00 | 17,525.00 | 17,495.00 | 17,515.00 | 11.4K |
| 14:45 | 17,515.00 | 17,555.00 | 17,515.00 | 17,545.00 | 10.0K |
| 14:50 | 17,545.00 | 17,555.00 | 17,515.00 | 17,535.00 | 4.6K |
| 14:55 | 17,535.00 | 17,560.00 | 17,520.00 | 17,550.00 | 5.3K |
| 15:00 | 17,550.00 | 17,570.00 | 17,535.00 | 17,570.00 | 12.4K |
| 15:05 | 17,560.00 | 17,575.00 | 17,545.00 | 17,560.00 | 4.0K |
| 15:10 | 17,540.00 | 17,560.00 | 17,540.00 | 17,545.00 | 4.7K |
| 15:15 | 17,545.00 | 17,580.00 | 17,540.00 | 17,580.00 | 3.4K |
| 15:25 | 17,580.00 | 17,580.00 | 17,580.00 | 17,580.00 | 7.2K |