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 | 16,615.00 | 16,770.00 | 16,615.00 | 16,750.00 | 3.8K |
| 09:05 | 16,745.00 | 16,790.00 | 16,740.00 | 16,790.00 | 5.5K |
| 09:10 | 16,795.00 | 16,925.00 | 16,795.00 | 16,910.00 | 19.4K |
| 09:15 | 16,920.00 | 16,920.00 | 16,850.00 | 16,870.00 | 13.3K |
| 09:20 | 16,860.00 | 16,905.00 | 16,830.00 | 16,895.00 | 4.1K |
| 09:25 | 16,895.00 | 16,895.00 | 16,820.00 | 16,820.00 | 4.3K |
| 09:30 | 16,815.00 | 16,840.00 | 16,800.00 | 16,800.00 | 5.2K |
| 09:35 | 16,800.00 | 16,840.00 | 16,800.00 | 16,810.00 | 2.2K |
| 09:40 | 16,800.00 | 16,840.00 | 16,800.00 | 16,840.00 | 3.0K |
| 09:45 | 16,840.00 | 16,865.00 | 16,820.00 | 16,865.00 | 4.0K |
| 09:50 | 16,865.00 | 16,875.00 | 16,845.00 | 16,875.00 | 4.3K |
| 09:55 | 16,875.00 | 16,875.00 | 16,850.00 | 16,860.00 | 3.4K |
| 10:00 | 16,860.00 | 16,870.00 | 16,850.00 | 16,865.00 | 2.6K |
| 10:05 | 16,865.00 | 16,865.00 | 16,840.00 | 16,845.00 | 16.1K |
| 10:10 | 16,835.00 | 16,840.00 | 16,800.00 | 16,820.00 | 11.4K |
| 10:15 | 16,815.00 | 16,825.00 | 16,800.00 | 16,825.00 | 5.5K |
| 10:20 | 16,830.00 | 16,830.00 | 16,800.00 | 16,825.00 | 2.3K |
| 10:25 | 16,820.00 | 16,820.00 | 16,805.00 | 16,820.00 | 2.2K |
| 10:30 | 16,810.00 | 16,815.00 | 16,800.00 | 16,800.00 | 1.8K |
| 10:35 | 16,800.00 | 16,800.00 | 16,785.00 | 16,790.00 | 1.8K |
| 10:40 | 16,790.00 | 16,825.00 | 16,790.00 | 16,820.00 | 1.6K |
| 10:45 | 16,810.00 | 16,825.00 | 16,805.00 | 16,820.00 | 1.5K |
| 10:50 | 16,815.00 | 16,820.00 | 16,800.00 | 16,800.00 | 2.4K |
| 10:55 | 16,800.00 | 16,810.00 | 16,785.00 | 16,810.00 | 1.2K |
| 11:00 | 16,810.00 | 16,815.00 | 16,790.00 | 16,790.00 | 0.5K |
| 11:05 | 16,800.00 | 16,800.00 | 16,780.00 | 16,790.00 | 0.2K |
| 11:10 | 16,795.00 | 16,800.00 | 16,780.00 | 16,780.00 | 0.2K |
| 11:15 | 16,780.00 | 16,795.00 | 16,770.00 | 16,770.00 | 1.7K |
| 11:20 | 16,780.00 | 16,790.00 | 16,765.00 | 16,775.00 | 2.0K |
| 11:25 | 16,790.00 | 16,790.00 | 16,765.00 | 16,775.00 | 0.1K |
| 11:30 | 16,785.00 | 16,790.00 | 16,770.00 | 16,782.00 | 0.1K |
| 11:35 | 16,775.00 | 16,795.00 | 16,775.00 | 16,795.00 | 0.9K |
| 11:40 | 16,795.00 | 16,795.00 | 16,770.00 | 16,780.00 | 0.1K |
| 11:45 | 16,780.00 | 16,780.00 | 16,770.00 | 16,775.00 | 0.1K |
| 11:50 | 16,775.00 | 16,775.00 | 16,755.00 | 16,755.00 | 0.9K |
| 11:55 | 16,755.00 | 16,770.00 | 16,750.00 | 16,770.00 | 1.0K |
| 12:00 | 16,750.00 | 16,765.00 | 16,750.00 | 16,750.00 | 0.1K |
| 12:05 | 16,750.00 | 16,765.00 | 16,750.00 | 16,755.00 | 0.2K |
| 12:10 | 16,755.00 | 16,755.00 | 16,740.00 | 16,745.00 | 0.1K |
| 12:15 | 16,750.00 | 16,750.00 | 16,735.00 | 16,745.00 | 0.6K |
| 12:20 | 16,750.00 | 16,750.00 | 16,740.00 | 16,750.00 | 0.4K |
| 12:25 | 16,740.00 | 16,780.00 | 16,735.00 | 16,775.00 | 0.5K |
| 12:30 | 16,765.00 | 16,790.00 | 16,760.00 | 16,770.00 | 2.3K |
| 12:35 | 16,780.00 | 16,780.00 | 16,765.00 | 16,780.00 | 0.1K |
| 12:40 | 16,780.00 | 16,780.00 | 16,765.00 | 16,775.00 | 0.6K |
| 12:45 | 16,765.00 | 16,770.00 | 16,755.00 | 16,755.00 | 0.1K |
| 12:50 | 16,755.00 | 16,755.00 | 16,740.00 | 16,740.00 | 0.1K |
| 12:55 | 16,750.00 | 16,750.00 | 16,725.00 | 16,725.00 | 1.8K |
| 13:00 | 16,720.00 | 16,720.00 | 16,685.00 | 16,685.00 | 2.2K |
| 13:05 | 16,680.00 | 16,680.00 | 16,665.00 | 16,675.00 | 1.2K |
| 13:10 | 16,670.00 | 16,675.00 | 16,655.00 | 16,660.00 | 0.8K |
| 13:15 | 16,660.00 | 16,685.00 | 16,660.00 | 16,680.00 | 0.5K |
| 13:20 | 16,680.00 | 16,680.00 | 16,655.00 | 16,660.00 | 4.3K |
| 13:25 | 16,660.00 | 16,690.00 | 16,660.00 | 16,670.00 | 0.4K |
| 13:30 | 16,685.00 | 16,700.00 | 16,670.00 | 16,700.00 | 0.5K |
| 13:35 | 16,695.00 | 16,700.00 | 16,690.00 | 16,700.00 | 0.6K |
| 13:40 | 16,700.00 | 16,700.00 | 16,675.00 | 16,675.00 | 0.4K |
| 13:45 | 16,675.00 | 16,680.00 | 16,655.00 | 16,655.00 | 1.2K |
| 13:50 | 16,655.00 | 16,660.00 | 16,645.00 | 16,645.00 | 0.7K |
| 13:55 | 16,660.00 | 16,675.00 | 16,645.00 | 16,650.00 | 0.5K |
| 14:00 | 16,670.00 | 16,670.00 | 16,625.00 | 16,625.00 | 0.7K |
| 14:05 | 16,625.00 | 16,635.00 | 16,615.00 | 16,630.00 | 1.3K |
| 14:10 | 16,630.00 | 16,645.00 | 16,630.00 | 16,640.00 | 1.2K |
| 14:15 | 16,640.00 | 16,640.00 | 16,630.00 | 16,630.00 | 1.2K |
| 14:20 | 16,627.00 | 16,640.00 | 16,620.00 | 16,635.00 | 0.5K |
| 14:25 | 16,635.00 | 16,635.00 | 16,625.00 | 16,625.00 | 1.0K |
| 14:30 | 16,635.00 | 16,635.00 | 16,610.00 | 16,615.00 | 2.1K |
| 14:35 | 16,610.00 | 16,630.00 | 16,600.00 | 16,615.00 | 1.8K |
| 14:40 | 16,600.00 | 16,600.00 | 16,570.00 | 16,570.00 | 31.7K |
| 14:45 | 16,580.00 | 16,580.00 | 16,560.00 | 16,580.00 | 0.2K |
| 14:50 | 16,575.00 | 16,580.00 | 16,555.00 | 16,560.00 | 12.4K |
| 14:55 | 16,560.00 | 16,580.00 | 16,560.00 | 16,575.00 | 1.2K |
| 15:00 | 16,570.00 | 16,600.00 | 16,555.00 | 16,575.00 | 14.0K |
| 15:05 | 16,600.00 | 16,600.00 | 16,565.00 | 16,580.00 | 3.9K |
| 15:10 | 16,580.00 | 16,580.00 | 16,555.00 | 16,575.00 | 2.0K |
| 15:15 | 16,555.00 | 16,565.00 | 16,550.00 | 16,555.00 | 0.2K |
| 15:25 | 16,550.00 | 16,550.00 | 16,550.00 | 16,550.00 | 3.0K |