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 | 18,400.00 | 18,420.00 | 18,300.00 | 18,320.00 | 18.2K |
| 09:05 | 18,330.00 | 18,340.00 | 18,225.00 | 18,225.00 | 23.4K |
| 09:10 | 18,245.00 | 18,330.00 | 18,225.00 | 18,330.00 | 7.7K |
| 09:15 | 18,325.00 | 18,345.00 | 18,300.00 | 18,310.00 | 12.9K |
| 09:20 | 18,310.00 | 18,345.00 | 18,280.00 | 18,300.00 | 14.3K |
| 09:25 | 18,300.00 | 18,310.00 | 18,280.00 | 18,300.00 | 6.0K |
| 09:30 | 18,305.00 | 18,320.00 | 18,290.00 | 18,300.00 | 3.9K |
| 09:35 | 18,295.00 | 18,315.00 | 18,285.00 | 18,290.00 | 6.5K |
| 09:40 | 18,290.00 | 18,315.00 | 18,270.00 | 18,305.00 | 6.0K |
| 09:45 | 18,290.00 | 18,325.00 | 18,290.00 | 18,305.00 | 0.6K |
| 09:50 | 18,315.00 | 18,360.00 | 18,305.00 | 18,360.00 | 11.4K |
| 09:55 | 18,360.00 | 18,360.00 | 18,325.00 | 18,335.00 | 2.2K |
| 10:00 | 18,330.00 | 18,340.00 | 18,300.00 | 18,310.00 | 3.2K |
| 10:05 | 18,300.00 | 18,360.00 | 18,295.00 | 18,350.00 | 3.7K |
| 10:10 | 18,325.00 | 18,350.00 | 18,325.00 | 18,330.00 | 1.5K |
| 10:15 | 18,330.00 | 18,330.00 | 18,305.00 | 18,330.00 | 1.4K |
| 10:20 | 18,325.00 | 18,410.00 | 18,320.00 | 18,375.00 | 7.8K |
| 10:25 | 18,350.00 | 18,385.00 | 18,340.00 | 18,360.00 | 2.6K |
| 10:30 | 18,335.00 | 18,395.00 | 18,315.00 | 18,395.00 | 3.7K |
| 10:35 | 18,365.00 | 18,410.00 | 18,360.00 | 18,410.00 | 2.4K |
| 10:40 | 18,415.00 | 18,540.00 | 18,415.00 | 18,480.00 | 26.8K |
| 10:45 | 18,480.00 | 18,610.00 | 18,475.00 | 18,585.00 | 44.2K |
| 10:50 | 18,585.00 | 18,690.00 | 18,570.00 | 18,690.00 | 50.6K |
| 10:55 | 18,690.00 | 18,730.00 | 18,650.00 | 18,700.00 | 54.1K |
| 11:00 | 18,695.00 | 18,800.00 | 18,695.00 | 18,765.00 | 66.7K |
| 11:05 | 18,785.00 | 18,885.00 | 18,750.00 | 18,820.00 | 81.5K |
| 11:10 | 18,820.00 | 18,835.00 | 18,700.00 | 18,710.00 | 20.3K |
| 11:15 | 18,745.00 | 18,840.00 | 18,740.00 | 18,830.00 | 34.1K |
| 11:20 | 18,835.00 | 18,865.00 | 18,670.00 | 18,845.00 | 64.7K |
| 11:25 | 18,845.00 | 18,915.00 | 18,705.00 | 18,890.00 | 36.6K |
| 11:30 | 18,875.00 | 19,000.00 | 18,875.00 | 18,950.00 | 58.1K |
| 11:35 | 18,950.00 | 19,000.00 | 18,920.00 | 18,965.00 | 29.6K |
| 11:40 | 18,980.00 | 19,010.00 | 18,900.00 | 18,930.00 | 27.8K |
| 11:45 | 18,910.00 | 19,040.00 | 18,910.00 | 19,020.00 | 32.1K |
| 11:50 | 19,020.00 | 19,035.00 | 18,965.00 | 19,030.00 | 38.5K |
| 11:55 | 19,030.00 | 19,050.00 | 19,005.00 | 19,030.00 | 22.0K |
| 12:00 | 19,035.00 | 19,105.00 | 19,035.00 | 19,095.00 | 19.7K |
| 12:05 | 19,100.00 | 19,100.00 | 19,060.00 | 19,065.00 | 11.5K |
| 12:10 | 19,065.00 | 19,085.00 | 19,010.00 | 19,010.00 | 13.4K |
| 12:15 | 19,020.00 | 19,110.00 | 19,015.00 | 19,110.00 | 31.4K |
| 12:20 | 19,095.00 | 19,170.00 | 19,090.00 | 19,145.00 | 49.6K |
| 12:25 | 19,135.00 | 19,135.00 | 19,070.00 | 19,100.00 | 9.4K |
| 12:30 | 19,100.00 | 19,100.00 | 19,050.00 | 19,085.00 | 13.2K |
| 12:35 | 19,085.00 | 19,110.00 | 19,070.00 | 19,110.00 | 25.8K |
| 12:40 | 19,095.00 | 19,150.00 | 19,080.00 | 19,090.00 | 23.5K |
| 12:45 | 19,080.00 | 19,095.00 | 19,035.00 | 19,035.00 | 14.9K |
| 12:50 | 19,030.00 | 19,125.00 | 19,030.00 | 19,105.00 | 17.1K |
| 12:55 | 19,105.00 | 19,150.00 | 19,085.00 | 19,140.00 | 21.0K |
| 13:00 | 19,150.00 | 19,155.00 | 19,075.00 | 19,100.00 | 37.3K |
| 13:05 | 19,090.00 | 19,100.00 | 19,055.00 | 19,075.00 | 6.8K |
| 13:10 | 19,060.00 | 19,075.00 | 19,000.00 | 19,005.00 | 27.1K |
| 13:15 | 19,000.00 | 19,025.00 | 18,985.00 | 18,995.00 | 16.2K |
| 13:20 | 18,995.00 | 18,995.00 | 18,930.00 | 18,945.00 | 13.8K |
| 13:25 | 18,925.00 | 18,930.00 | 18,865.00 | 18,915.00 | 18.5K |
| 13:30 | 18,915.00 | 18,920.00 | 18,880.00 | 18,915.00 | 7.6K |
| 13:35 | 18,915.00 | 18,980.00 | 18,915.00 | 18,980.00 | 5.1K |
| 13:40 | 18,980.00 | 19,015.00 | 18,970.00 | 19,010.00 | 11.1K |
| 13:45 | 19,010.00 | 19,035.00 | 18,995.00 | 19,000.00 | 2.6K |
| 13:50 | 19,010.00 | 19,015.00 | 18,975.00 | 18,980.00 | 11.0K |
| 13:55 | 18,980.00 | 18,985.00 | 18,940.00 | 18,955.00 | 6.7K |
| 14:00 | 18,955.00 | 18,975.00 | 18,940.00 | 18,945.00 | 7.9K |
| 14:05 | 18,945.00 | 18,960.00 | 18,935.00 | 18,940.00 | 11.9K |
| 14:10 | 18,930.00 | 18,970.00 | 18,925.00 | 18,955.00 | 7.6K |
| 14:15 | 18,955.00 | 18,960.00 | 18,895.00 | 18,905.00 | 3.8K |
| 14:20 | 18,905.00 | 18,905.00 | 18,845.00 | 18,850.00 | 5.8K |
| 14:25 | 18,850.00 | 18,890.00 | 18,840.00 | 18,885.00 | 7.3K |
| 14:30 | 18,885.00 | 18,915.00 | 18,860.00 | 18,870.00 | 84.7K |
| 14:35 | 18,885.00 | 18,900.00 | 18,860.00 | 18,887.00 | 7.5K |
| 14:40 | 18,900.00 | 18,915.00 | 18,880.00 | 18,895.00 | 12.9K |
| 14:45 | 18,890.00 | 18,920.00 | 18,880.00 | 18,910.00 | 17.0K |
| 14:50 | 18,910.00 | 18,915.00 | 18,885.00 | 18,885.00 | 10.6K |
| 14:55 | 18,900.00 | 18,910.00 | 18,850.00 | 18,870.00 | 12.3K |
| 15:00 | 18,870.00 | 18,890.00 | 18,860.00 | 18,860.00 | 16.9K |
| 15:05 | 18,865.00 | 18,885.00 | 18,835.00 | 18,845.00 | 18.0K |
| 15:10 | 18,850.00 | 18,880.00 | 18,845.00 | 18,855.00 | 6.1K |
| 15:15 | 18,855.00 | 18,880.00 | 18,850.00 | 18,875.00 | 4.0K |
| 15:25 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 4.0K |