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 | 19,250.00 | 19,305.00 | 19,135.00 | 19,305.00 | 18.3K |
| 09:05 | 19,325.00 | 19,335.00 | 19,230.00 | 19,245.00 | 13.9K |
| 09:10 | 19,235.00 | 19,380.00 | 19,225.00 | 19,335.00 | 29.6K |
| 09:15 | 19,330.00 | 19,435.00 | 19,315.00 | 19,375.00 | 19.9K |
| 09:20 | 19,380.00 | 19,385.00 | 19,250.00 | 19,310.00 | 14.2K |
| 09:25 | 19,285.00 | 19,345.00 | 19,280.00 | 19,335.00 | 4.5K |
| 09:30 | 19,335.00 | 19,345.00 | 19,280.00 | 19,290.00 | 8.8K |
| 09:35 | 19,290.00 | 19,290.00 | 19,255.00 | 19,265.00 | 15.1K |
| 09:40 | 19,255.00 | 19,295.00 | 19,250.00 | 19,275.00 | 19.6K |
| 09:45 | 19,280.00 | 19,280.00 | 19,170.00 | 19,180.00 | 23.4K |
| 09:50 | 19,180.00 | 19,180.00 | 19,080.00 | 19,080.00 | 16.7K |
| 09:55 | 19,100.00 | 19,105.00 | 19,060.00 | 19,075.00 | 72.0K |
| 10:00 | 19,075.00 | 19,085.00 | 19,045.00 | 19,060.00 | 20.8K |
| 10:05 | 19,040.00 | 19,065.00 | 19,020.00 | 19,050.00 | 38.5K |
| 10:10 | 19,070.00 | 19,070.00 | 19,005.00 | 19,010.00 | 20.7K |
| 10:15 | 19,015.00 | 19,055.00 | 18,975.00 | 19,035.00 | 28.0K |
| 10:20 | 19,040.00 | 19,045.00 | 18,990.00 | 18,990.00 | 21.5K |
| 10:25 | 18,995.00 | 19,000.00 | 18,960.00 | 18,995.00 | 54.0K |
| 10:30 | 18,990.00 | 19,005.00 | 18,975.00 | 18,980.00 | 8.6K |
| 10:35 | 18,980.00 | 18,980.00 | 18,940.00 | 18,940.00 | 54.4K |
| 10:40 | 18,940.00 | 18,940.00 | 18,900.00 | 18,915.00 | 33.2K |
| 10:45 | 18,925.00 | 18,945.00 | 18,895.00 | 18,895.00 | 11.5K |
| 10:50 | 18,895.00 | 18,895.00 | 18,850.00 | 18,865.00 | 14.6K |
| 10:55 | 18,855.00 | 18,880.00 | 18,850.00 | 18,860.00 | 19.4K |
| 11:00 | 18,865.00 | 18,875.00 | 18,850.00 | 18,870.00 | 17.1K |
| 11:05 | 18,865.00 | 18,875.00 | 18,845.00 | 18,850.00 | 13.0K |
| 11:10 | 18,850.00 | 18,850.00 | 18,810.00 | 18,815.00 | 26.2K |
| 11:15 | 18,820.00 | 18,860.00 | 18,810.00 | 18,855.00 | 20.2K |
| 11:20 | 18,855.00 | 18,875.00 | 18,840.00 | 18,860.00 | 14.8K |
| 11:25 | 18,855.00 | 18,870.00 | 18,830.00 | 18,852.00 | 10.5K |
| 11:30 | 18,855.00 | 18,855.00 | 18,835.00 | 18,845.00 | 23.1K |
| 11:35 | 18,840.00 | 18,855.00 | 18,830.00 | 18,830.00 | 28.4K |
| 11:40 | 18,835.00 | 18,870.00 | 18,835.00 | 18,855.00 | 17.2K |
| 11:45 | 18,860.00 | 18,875.00 | 18,855.00 | 18,865.00 | 11.9K |
| 11:50 | 18,870.00 | 18,875.00 | 18,830.00 | 18,830.00 | 18.6K |
| 11:55 | 18,835.00 | 18,845.00 | 18,820.00 | 18,840.00 | 8.1K |
| 12:00 | 18,830.00 | 18,845.00 | 18,810.00 | 18,820.00 | 23.1K |
| 12:05 | 18,820.00 | 18,835.00 | 18,810.00 | 18,825.00 | 10.7K |
| 12:10 | 18,835.00 | 18,835.00 | 18,805.00 | 18,815.00 | 8.6K |
| 12:15 | 18,815.00 | 18,820.00 | 18,800.00 | 18,805.00 | 20.3K |
| 12:20 | 18,805.00 | 18,820.00 | 18,805.00 | 18,810.00 | 15.9K |
| 12:25 | 18,810.00 | 18,815.00 | 18,805.00 | 18,810.00 | 8.9K |
| 12:30 | 18,810.00 | 18,840.00 | 18,810.00 | 18,835.00 | 10.1K |
| 12:35 | 18,835.00 | 18,860.00 | 18,835.00 | 18,850.00 | 8.3K |
| 12:40 | 18,850.00 | 18,860.00 | 18,830.00 | 18,835.00 | 26.9K |
| 12:45 | 18,830.00 | 18,840.00 | 18,815.00 | 18,835.00 | 10.0K |
| 12:50 | 18,825.00 | 18,830.00 | 18,815.00 | 18,820.00 | 8.4K |
| 12:55 | 18,820.00 | 18,845.00 | 18,820.00 | 18,840.00 | 9.2K |
| 13:00 | 18,850.00 | 18,865.00 | 18,840.00 | 18,855.00 | 16.0K |
| 13:05 | 18,855.00 | 18,880.00 | 18,855.00 | 18,870.00 | 11.7K |
| 13:10 | 18,875.00 | 18,875.00 | 18,840.00 | 18,860.00 | 9.2K |
| 13:15 | 18,855.00 | 18,860.00 | 18,840.00 | 18,845.00 | 7.5K |
| 13:20 | 18,845.00 | 18,850.00 | 18,835.00 | 18,845.00 | 8.0K |
| 13:25 | 18,845.00 | 18,870.00 | 18,845.00 | 18,855.00 | 9.1K |
| 13:30 | 18,860.00 | 18,870.00 | 18,855.00 | 18,865.00 | 7.5K |
| 13:35 | 18,860.00 | 18,865.00 | 18,850.00 | 18,860.00 | 22.7K |
| 13:40 | 18,860.00 | 18,870.00 | 18,850.00 | 18,865.00 | 8.5K |
| 13:45 | 18,860.00 | 18,870.00 | 18,855.00 | 18,860.00 | 11.7K |
| 13:50 | 18,860.00 | 18,885.00 | 18,850.00 | 18,885.00 | 9.2K |
| 13:55 | 18,880.00 | 18,930.00 | 18,880.00 | 18,930.00 | 12.4K |
| 14:00 | 18,930.00 | 18,930.00 | 18,895.00 | 18,900.00 | 16.9K |
| 14:05 | 18,900.00 | 18,905.00 | 18,880.00 | 18,900.00 | 7.3K |
| 14:10 | 18,895.00 | 18,935.00 | 18,895.00 | 18,920.00 | 9.0K |
| 14:15 | 18,925.00 | 18,940.00 | 18,920.00 | 18,935.00 | 9.1K |
| 14:20 | 18,930.00 | 18,935.00 | 18,920.00 | 18,935.00 | 7.3K |
| 14:25 | 18,935.00 | 18,945.00 | 18,920.00 | 18,940.00 | 11.8K |
| 14:30 | 18,940.00 | 18,950.00 | 18,925.00 | 18,950.00 | 9.8K |
| 14:35 | 18,955.00 | 18,960.00 | 18,935.00 | 18,935.00 | 27.2K |
| 14:40 | 18,935.00 | 18,945.00 | 18,925.00 | 18,935.00 | 17.2K |
| 14:45 | 18,935.00 | 18,945.00 | 18,920.00 | 18,925.00 | 13.0K |
| 14:50 | 18,925.00 | 18,930.00 | 18,910.00 | 18,930.00 | 15.8K |
| 14:55 | 18,930.00 | 18,935.00 | 18,910.00 | 18,915.00 | 13.6K |
| 15:00 | 18,915.00 | 18,930.00 | 18,905.00 | 18,925.00 | 5.5K |
| 15:05 | 18,925.00 | 18,930.00 | 18,910.00 | 18,915.00 | 3.0K |
| 15:10 | 18,915.00 | 18,930.00 | 18,910.00 | 18,925.00 | 1.0K |
| 15:15 | 18,930.00 | 18,930.00 | 18,910.00 | 18,920.00 | 5.1K |
| 15:25 | 18,995.00 | 18,995.00 | 18,995.00 | 18,995.00 | 6.8K |