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 | 17,680.00 | 17,680.00 | 17,515.00 | 17,525.00 | 15.3K |
| 09:05 | 17,540.00 | 17,550.00 | 17,440.00 | 17,470.00 | 24.9K |
| 09:10 | 17,465.00 | 17,475.00 | 17,330.00 | 17,355.00 | 41.4K |
| 09:15 | 17,345.00 | 17,360.00 | 17,305.00 | 17,315.00 | 20.6K |
| 09:20 | 17,310.00 | 17,315.00 | 17,245.00 | 17,245.00 | 18.5K |
| 09:25 | 17,255.00 | 17,355.00 | 17,245.00 | 17,355.00 | 19.5K |
| 09:30 | 17,330.00 | 17,375.00 | 17,315.00 | 17,315.00 | 14.9K |
| 09:35 | 17,315.00 | 17,315.00 | 17,265.00 | 17,265.00 | 7.8K |
| 09:40 | 17,260.00 | 17,260.00 | 17,185.00 | 17,185.00 | 22.7K |
| 09:45 | 17,185.00 | 17,200.00 | 17,140.00 | 17,145.00 | 18.9K |
| 09:50 | 17,145.00 | 17,160.00 | 17,135.00 | 17,135.00 | 15.1K |
| 09:55 | 17,130.00 | 17,165.00 | 17,105.00 | 17,165.00 | 12.8K |
| 10:00 | 17,165.00 | 17,165.00 | 17,095.00 | 17,095.00 | 7.5K |
| 10:05 | 17,095.00 | 17,095.00 | 17,020.00 | 17,020.00 | 21.4K |
| 10:10 | 17,015.00 | 17,050.00 | 16,985.00 | 17,045.00 | 12.9K |
| 10:15 | 17,045.00 | 17,045.00 | 17,010.00 | 17,040.00 | 11.3K |
| 10:20 | 17,035.00 | 17,040.00 | 16,965.00 | 16,965.00 | 7.6K |
| 10:25 | 16,975.00 | 16,975.00 | 16,922.00 | 16,930.00 | 10.2K |
| 10:30 | 16,955.00 | 16,965.00 | 16,900.00 | 16,900.00 | 5.0K |
| 10:35 | 16,900.00 | 16,910.00 | 16,875.00 | 16,885.00 | 7.9K |
| 10:40 | 16,905.00 | 16,935.00 | 16,890.00 | 16,930.00 | 11.9K |
| 10:45 | 16,925.00 | 16,930.00 | 16,885.00 | 16,885.00 | 7.9K |
| 10:50 | 16,875.00 | 16,885.00 | 16,855.00 | 16,855.00 | 14.8K |
| 10:55 | 16,855.00 | 16,860.00 | 16,810.00 | 16,820.00 | 5.9K |
| 11:00 | 16,810.00 | 16,905.00 | 16,810.00 | 16,895.00 | 10.1K |
| 11:05 | 16,905.00 | 16,925.00 | 16,902.00 | 16,920.00 | 11.1K |
| 11:10 | 16,925.00 | 16,970.00 | 16,915.00 | 16,965.00 | 4.7K |
| 11:15 | 16,950.00 | 16,965.00 | 16,900.00 | 16,910.00 | 11.1K |
| 11:20 | 16,910.00 | 16,910.00 | 16,875.00 | 16,875.00 | 7.8K |
| 11:25 | 16,875.00 | 16,890.00 | 16,865.00 | 16,870.00 | 4.0K |
| 11:30 | 16,865.00 | 16,875.00 | 16,825.00 | 16,835.00 | 5.5K |
| 11:35 | 16,835.00 | 16,850.00 | 16,810.00 | 16,825.00 | 3.4K |
| 11:40 | 16,825.00 | 16,830.00 | 16,805.00 | 16,810.00 | 7.1K |
| 11:45 | 16,805.00 | 16,810.00 | 16,785.00 | 16,795.00 | 3.9K |
| 11:50 | 16,790.00 | 16,815.00 | 16,770.00 | 16,815.00 | 5.2K |
| 11:55 | 16,815.00 | 16,815.00 | 16,770.00 | 16,770.00 | 4.7K |
| 12:00 | 16,775.00 | 16,795.00 | 16,765.00 | 16,795.00 | 11.0K |
| 12:05 | 16,785.00 | 16,805.00 | 16,780.00 | 16,785.00 | 3.2K |
| 12:10 | 16,785.00 | 16,790.00 | 16,760.00 | 16,790.00 | 2.9K |
| 12:15 | 16,790.00 | 16,820.00 | 16,775.00 | 16,820.00 | 2.3K |
| 12:20 | 16,820.00 | 16,835.00 | 16,810.00 | 16,820.00 | 2.0K |
| 12:25 | 16,820.00 | 16,875.00 | 16,810.00 | 16,875.00 | 2.0K |
| 12:30 | 16,875.00 | 16,930.00 | 16,875.00 | 16,910.00 | 2.5K |
| 12:35 | 16,925.00 | 16,950.00 | 16,910.00 | 16,940.00 | 3.0K |
| 12:40 | 16,940.00 | 16,970.00 | 16,940.00 | 16,950.00 | 3.7K |
| 12:45 | 16,940.00 | 16,965.00 | 16,937.00 | 16,965.00 | 2.3K |
| 12:50 | 16,965.00 | 17,000.00 | 16,965.00 | 17,000.00 | 14.1K |
| 12:55 | 16,995.00 | 17,030.00 | 16,980.00 | 17,030.00 | 3.4K |
| 13:00 | 17,030.00 | 17,040.00 | 17,020.00 | 17,030.00 | 3.6K |
| 13:05 | 17,030.00 | 17,040.00 | 17,005.00 | 17,040.00 | 4.9K |
| 13:10 | 17,040.00 | 17,040.00 | 17,010.00 | 17,015.00 | 2.2K |
| 13:15 | 17,015.00 | 17,040.00 | 17,005.00 | 17,040.00 | 3.2K |
| 13:20 | 17,040.00 | 17,065.00 | 17,035.00 | 17,050.00 | 8.1K |
| 13:25 | 17,045.00 | 17,060.00 | 17,030.00 | 17,060.00 | 2.7K |
| 13:30 | 17,055.00 | 17,070.00 | 17,030.00 | 17,065.00 | 1.5K |
| 13:35 | 17,065.00 | 17,065.00 | 17,045.00 | 17,055.00 | 3.1K |
| 13:40 | 17,055.00 | 17,070.00 | 17,040.00 | 17,060.00 | 3.4K |
| 13:45 | 17,060.00 | 17,080.00 | 17,050.00 | 17,075.00 | 4.6K |
| 13:50 | 17,075.00 | 17,100.00 | 17,065.00 | 17,100.00 | 4.1K |
| 13:55 | 17,100.00 | 17,105.00 | 17,085.00 | 17,090.00 | 2.6K |
| 14:00 | 17,090.00 | 17,090.00 | 17,055.00 | 17,055.00 | 4.6K |
| 14:05 | 17,055.00 | 17,065.00 | 17,045.00 | 17,055.00 | 2.0K |
| 14:10 | 17,050.00 | 17,070.00 | 17,045.00 | 17,070.00 | 3.7K |
| 14:15 | 17,070.00 | 17,090.00 | 17,060.00 | 17,075.00 | 1.9K |
| 14:20 | 17,085.00 | 17,085.00 | 17,050.00 | 17,050.00 | 2.7K |
| 14:25 | 17,075.00 | 17,085.00 | 17,065.00 | 17,070.00 | 1.4K |
| 14:30 | 17,070.00 | 17,095.00 | 17,060.00 | 17,085.00 | 2.8K |
| 14:35 | 17,085.00 | 17,100.00 | 17,085.00 | 17,090.00 | 2.7K |
| 14:40 | 17,100.00 | 17,100.00 | 17,075.00 | 17,085.00 | 2.5K |
| 14:45 | 17,085.00 | 17,120.00 | 17,085.00 | 17,120.00 | 2.1K |
| 14:50 | 17,125.00 | 17,145.00 | 17,105.00 | 17,140.00 | 0.7K |
| 14:55 | 17,135.00 | 17,140.00 | 17,115.00 | 17,115.00 | 8.3K |
| 15:00 | 17,115.00 | 17,115.00 | 17,100.00 | 17,105.00 | 2.1K |
| 15:05 | 17,105.00 | 17,110.00 | 17,090.00 | 17,090.00 | 3.2K |
| 15:10 | 17,100.00 | 17,100.00 | 17,060.00 | 17,085.00 | 3.8K |
| 15:15 | 17,060.00 | 17,095.00 | 17,060.00 | 17,090.00 | 0.9K |
| 15:25 | 17,090.00 | 17,090.00 | 17,090.00 | 17,090.00 | 6.9K |