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 | 15,960.00 | 16,025.00 | 15,935.00 | 15,945.00 | 12.3K |
| 09:05 | 15,965.00 | 16,050.00 | 15,950.00 | 16,050.00 | 7.8K |
| 09:10 | 16,060.00 | 16,130.00 | 16,050.00 | 16,085.00 | 14.7K |
| 09:15 | 16,085.00 | 16,115.00 | 16,020.00 | 16,090.00 | 7.1K |
| 09:20 | 16,070.00 | 16,110.00 | 16,035.00 | 16,035.00 | 5.5K |
| 09:25 | 16,055.00 | 16,055.00 | 16,010.00 | 16,015.00 | 6.2K |
| 09:30 | 16,020.00 | 16,075.00 | 16,020.00 | 16,060.00 | 11.5K |
| 09:35 | 16,065.00 | 16,130.00 | 16,045.00 | 16,120.00 | 8.4K |
| 09:40 | 16,110.00 | 16,150.00 | 16,110.00 | 16,145.00 | 2.3K |
| 09:45 | 16,145.00 | 16,175.00 | 16,135.00 | 16,175.00 | 2.8K |
| 09:50 | 16,175.00 | 16,180.00 | 16,150.00 | 16,180.00 | 6.0K |
| 09:55 | 16,175.00 | 16,180.00 | 16,165.00 | 16,180.00 | 0.7K |
| 10:00 | 16,175.00 | 16,210.00 | 16,175.00 | 16,205.00 | 1.0K |
| 10:05 | 16,190.00 | 16,230.00 | 16,190.00 | 16,215.00 | 1.5K |
| 10:10 | 16,207.00 | 16,207.00 | 16,190.00 | 16,205.00 | 1.6K |
| 10:15 | 16,190.00 | 16,240.00 | 16,190.00 | 16,240.00 | 1.7K |
| 10:20 | 16,240.00 | 16,250.00 | 16,230.00 | 16,240.00 | 1.5K |
| 10:25 | 16,240.00 | 16,250.00 | 16,230.00 | 16,240.00 | 0.4K |
| 10:30 | 16,240.00 | 16,255.00 | 16,230.00 | 16,255.00 | 0.7K |
| 10:35 | 16,255.00 | 16,260.00 | 16,245.00 | 16,255.00 | 1.0K |
| 10:40 | 16,260.00 | 16,265.00 | 16,245.00 | 16,245.00 | 0.4K |
| 10:45 | 16,250.00 | 16,250.00 | 16,230.00 | 16,240.00 | 0.8K |
| 10:50 | 16,245.00 | 16,245.00 | 16,200.00 | 16,220.00 | 1.0K |
| 10:55 | 16,200.00 | 16,215.00 | 16,160.00 | 16,175.00 | 2.4K |
| 11:00 | 16,180.00 | 16,190.00 | 16,155.00 | 16,155.00 | 0.8K |
| 11:05 | 16,170.00 | 16,170.00 | 16,150.00 | 16,170.00 | 0.5K |
| 11:10 | 16,150.00 | 16,190.00 | 16,150.00 | 16,190.00 | 0.7K |
| 11:15 | 16,182.00 | 16,195.00 | 16,165.00 | 16,165.00 | 1.4K |
| 11:20 | 16,190.00 | 16,205.00 | 16,180.00 | 16,200.00 | 0.1K |
| 11:25 | 16,180.00 | 16,200.00 | 16,175.00 | 16,175.00 | 0.1K |
| 11:30 | 16,175.00 | 16,185.00 | 16,165.00 | 16,185.00 | 0.3K |
| 11:35 | 16,185.00 | 16,185.00 | 16,170.00 | 16,170.00 | 0.2K |
| 11:40 | 16,185.00 | 16,200.00 | 16,185.00 | 16,200.00 | 0.7K |
| 11:45 | 16,185.00 | 16,190.00 | 16,165.00 | 16,180.00 | 0.3K |
| 11:50 | 16,180.00 | 16,190.00 | 16,165.00 | 16,165.00 | 0.1K |
| 11:55 | 16,165.00 | 16,200.00 | 16,165.00 | 16,180.00 | 0.5K |
| 12:00 | 16,180.00 | 16,210.00 | 16,180.00 | 16,200.00 | 1.1K |
| 12:05 | 16,210.00 | 16,220.00 | 16,190.00 | 16,220.00 | 0.2K |
| 12:10 | 16,205.00 | 16,230.00 | 16,205.00 | 16,225.00 | 0.2K |
| 12:15 | 16,225.00 | 16,225.00 | 16,195.00 | 16,210.00 | 0.1K |
| 12:20 | 16,215.00 | 16,215.00 | 16,200.00 | 16,215.00 | 0.2K |
| 12:25 | 16,215.00 | 16,215.00 | 16,200.00 | 16,205.00 | 0.2K |
| 12:30 | 16,210.00 | 16,210.00 | 16,200.00 | 16,210.00 | 0.8K |
| 12:35 | 16,205.00 | 16,210.00 | 16,200.00 | 16,205.00 | 0.3K |
| 12:40 | 16,205.00 | 16,210.00 | 16,195.00 | 16,210.00 | 0.9K |
| 12:45 | 16,220.00 | 16,230.00 | 16,200.00 | 16,230.00 | 0.2K |
| 12:50 | 16,225.00 | 16,230.00 | 16,220.00 | 16,230.00 | 0.2K |
| 12:55 | 16,230.00 | 16,240.00 | 16,220.00 | 16,240.00 | 0.3K |
| 13:00 | 16,220.00 | 16,250.00 | 16,220.00 | 16,230.00 | 2.3K |
| 13:05 | 16,215.00 | 16,235.00 | 16,150.00 | 16,180.00 | 1.7K |
| 13:10 | 16,205.00 | 16,215.00 | 16,180.00 | 16,180.00 | 0.9K |
| 13:15 | 16,180.00 | 16,210.00 | 16,170.00 | 16,170.00 | 0.2K |
| 13:20 | 16,170.00 | 16,175.00 | 16,140.00 | 16,155.00 | 2.6K |
| 13:25 | 16,155.00 | 16,185.00 | 16,155.00 | 16,185.00 | 0.5K |
| 13:30 | 16,180.00 | 16,195.00 | 16,175.00 | 16,190.00 | 0.3K |
| 13:35 | 16,190.00 | 16,190.00 | 16,170.00 | 16,175.00 | 0.2K |
| 13:40 | 16,175.00 | 16,195.00 | 16,175.00 | 16,195.00 | 1.9K |
| 13:45 | 16,210.00 | 16,210.00 | 16,200.00 | 16,205.00 | 0.1K |
| 13:50 | 16,205.00 | 16,215.00 | 16,190.00 | 16,190.00 | 1.2K |
| 13:55 | 16,190.00 | 16,190.00 | 16,180.00 | 16,185.00 | 0.8K |
| 14:00 | 16,175.00 | 16,180.00 | 16,115.00 | 16,125.00 | 1.4K |
| 14:05 | 16,140.00 | 16,150.00 | 16,105.00 | 16,105.00 | 0.3K |
| 14:10 | 16,130.00 | 16,135.00 | 16,115.00 | 16,115.00 | 0.7K |
| 14:15 | 16,115.00 | 16,130.00 | 16,115.00 | 16,130.00 | 0.1K |
| 14:20 | 16,115.00 | 16,165.00 | 16,115.00 | 16,150.00 | 1.4K |
| 14:25 | 16,170.00 | 16,185.00 | 16,140.00 | 16,140.00 | 0.1K |
| 14:30 | 16,140.00 | 16,170.00 | 16,130.00 | 16,130.00 | 0.1K |
| 14:35 | 16,150.00 | 16,150.00 | 16,110.00 | 16,110.00 | 0.5K |
| 14:40 | 16,115.00 | 16,130.00 | 16,105.00 | 16,105.00 | 0.3K |
| 14:45 | 16,105.00 | 16,135.00 | 16,100.00 | 16,135.00 | 0.8K |
| 14:50 | 16,130.00 | 16,140.00 | 16,110.00 | 16,135.00 | 0.0K |
| 14:55 | 16,140.00 | 16,140.00 | 16,115.00 | 16,127.00 | 0.3K |
| 15:00 | 16,135.00 | 16,145.00 | 16,115.00 | 16,140.00 | 1.0K |
| 15:05 | 16,135.00 | 16,140.00 | 16,115.00 | 16,120.00 | 0.2K |
| 15:10 | 16,120.00 | 16,125.00 | 16,120.00 | 16,125.00 | 0.6K |
| 15:15 | 16,130.00 | 16,140.00 | 16,125.00 | 16,125.00 | 0.7K |
| 15:25 | 16,125.00 | 16,125.00 | 16,125.00 | 16,125.00 | 1.7K |