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 | 18,980.00 | 19,055.00 | 18,900.00 | 18,900.00 | 32.1K |
| 09:05 | 18,920.00 | 18,970.00 | 18,880.00 | 18,880.00 | 52.2K |
| 09:10 | 18,880.00 | 18,925.00 | 18,830.00 | 18,925.00 | 23.7K |
| 09:15 | 18,930.00 | 19,075.00 | 18,905.00 | 19,070.00 | 37.3K |
| 09:20 | 19,060.00 | 19,080.00 | 19,010.00 | 19,020.00 | 31.3K |
| 09:25 | 19,020.00 | 19,085.00 | 19,000.00 | 19,075.00 | 25.7K |
| 09:30 | 19,080.00 | 19,110.00 | 19,040.00 | 19,040.00 | 25.5K |
| 09:35 | 19,030.00 | 19,110.00 | 19,030.00 | 19,110.00 | 6.0K |
| 09:40 | 19,110.00 | 19,115.00 | 19,075.00 | 19,115.00 | 2.8K |
| 09:45 | 19,120.00 | 19,185.00 | 19,115.00 | 19,175.00 | 18.5K |
| 09:50 | 19,175.00 | 19,220.00 | 19,155.00 | 19,210.00 | 16.5K |
| 09:55 | 19,220.00 | 19,290.00 | 19,190.00 | 19,230.00 | 22.1K |
| 10:00 | 19,225.00 | 19,305.00 | 19,205.00 | 19,295.00 | 18.2K |
| 10:05 | 19,285.00 | 19,330.00 | 19,285.00 | 19,310.00 | 23.3K |
| 10:10 | 19,310.00 | 19,325.00 | 19,210.00 | 19,230.00 | 20.1K |
| 10:15 | 19,225.00 | 19,265.00 | 19,210.00 | 19,235.00 | 12.6K |
| 10:20 | 19,215.00 | 19,225.00 | 19,190.00 | 19,190.00 | 6.9K |
| 10:25 | 19,185.00 | 19,220.00 | 19,185.00 | 19,205.00 | 2.5K |
| 10:30 | 19,205.00 | 19,215.00 | 19,170.00 | 19,210.00 | 4.5K |
| 10:35 | 19,210.00 | 19,225.00 | 19,200.00 | 19,215.00 | 10.6K |
| 10:40 | 19,215.00 | 19,290.00 | 19,195.00 | 19,280.00 | 9.1K |
| 10:45 | 19,280.00 | 19,310.00 | 19,220.00 | 19,250.00 | 6.2K |
| 10:50 | 19,255.00 | 19,260.00 | 19,200.00 | 19,255.00 | 3.3K |
| 10:55 | 19,260.00 | 19,280.00 | 19,250.00 | 19,265.00 | 4.6K |
| 11:00 | 19,250.00 | 19,290.00 | 19,235.00 | 19,285.00 | 4.5K |
| 11:05 | 19,285.00 | 19,305.00 | 19,260.00 | 19,260.00 | 2.9K |
| 11:10 | 19,260.00 | 19,260.00 | 19,220.00 | 19,250.00 | 3.5K |
| 11:15 | 19,250.00 | 19,250.00 | 19,210.00 | 19,210.00 | 5.4K |
| 11:20 | 19,225.00 | 19,225.00 | 19,190.00 | 19,220.00 | 4.9K |
| 11:25 | 19,220.00 | 19,235.00 | 19,210.00 | 19,235.00 | 3.7K |
| 11:30 | 19,235.00 | 19,250.00 | 19,220.00 | 19,245.00 | 1.9K |
| 11:35 | 19,225.00 | 19,265.00 | 19,225.00 | 19,260.00 | 1.6K |
| 11:40 | 19,265.00 | 19,280.00 | 19,255.00 | 19,255.00 | 2.4K |
| 11:45 | 19,260.00 | 19,275.00 | 19,250.00 | 19,260.00 | 1.5K |
| 11:50 | 19,250.00 | 19,270.00 | 19,210.00 | 19,230.00 | 4.7K |
| 11:55 | 19,240.00 | 19,250.00 | 19,210.00 | 19,250.00 | 2.5K |
| 12:00 | 19,230.00 | 19,255.00 | 19,230.00 | 19,255.00 | 12.0K |
| 12:05 | 19,235.00 | 19,270.00 | 19,235.00 | 19,270.00 | 5.1K |
| 12:10 | 19,260.00 | 19,270.00 | 19,235.00 | 19,235.00 | 5.0K |
| 12:15 | 19,225.00 | 19,255.00 | 19,225.00 | 19,235.00 | 7.0K |
| 12:20 | 19,235.00 | 19,240.00 | 19,220.00 | 19,235.00 | 3.3K |
| 12:25 | 19,225.00 | 19,245.00 | 19,220.00 | 19,245.00 | 1.0K |
| 12:30 | 19,250.00 | 19,265.00 | 19,235.00 | 19,260.00 | 1.6K |
| 12:35 | 19,260.00 | 19,265.00 | 19,245.00 | 19,255.00 | 1.2K |
| 12:40 | 19,250.00 | 19,250.00 | 19,225.00 | 19,230.00 | 1.5K |
| 12:45 | 19,225.00 | 19,240.00 | 19,210.00 | 19,210.00 | 2.9K |
| 12:50 | 19,215.00 | 19,220.00 | 19,195.00 | 19,205.00 | 2.1K |
| 12:55 | 19,205.00 | 19,210.00 | 19,190.00 | 19,210.00 | 1.6K |
| 13:00 | 19,210.00 | 19,230.00 | 19,190.00 | 19,200.00 | 2.7K |
| 13:05 | 19,220.00 | 19,255.00 | 19,205.00 | 19,235.00 | 1.5K |
| 13:10 | 19,240.00 | 19,260.00 | 19,235.00 | 19,260.00 | 0.8K |
| 13:15 | 19,270.00 | 19,270.00 | 19,230.00 | 19,230.00 | 2.3K |
| 13:20 | 19,230.00 | 19,230.00 | 19,200.00 | 19,215.00 | 3.3K |
| 13:25 | 19,202.00 | 19,215.00 | 19,175.00 | 19,175.00 | 4.0K |
| 13:30 | 19,170.00 | 19,195.00 | 19,165.00 | 19,165.00 | 6.3K |
| 13:35 | 19,165.00 | 19,195.00 | 19,165.00 | 19,185.00 | 1.2K |
| 13:40 | 19,185.00 | 19,215.00 | 19,180.00 | 19,190.00 | 2.0K |
| 13:45 | 19,195.00 | 19,225.00 | 19,180.00 | 19,205.00 | 10.9K |
| 13:50 | 19,205.00 | 19,215.00 | 19,185.00 | 19,185.00 | 4.6K |
| 13:55 | 19,205.00 | 19,205.00 | 19,180.00 | 19,180.00 | 4.0K |
| 14:00 | 19,190.00 | 19,190.00 | 19,160.00 | 19,170.00 | 6.4K |
| 14:05 | 19,170.00 | 19,170.00 | 19,150.00 | 19,160.00 | 5.3K |
| 14:10 | 19,160.00 | 19,185.00 | 19,155.00 | 19,155.00 | 3.9K |
| 14:15 | 19,180.00 | 19,185.00 | 19,145.00 | 19,145.00 | 6.9K |
| 14:20 | 19,145.00 | 19,155.00 | 19,135.00 | 19,155.00 | 11.3K |
| 14:25 | 19,145.00 | 19,180.00 | 19,145.00 | 19,180.00 | 3.2K |
| 14:30 | 19,180.00 | 19,180.00 | 19,145.00 | 19,165.00 | 1.9K |
| 14:35 | 19,165.00 | 19,165.00 | 19,125.00 | 19,145.00 | 8.9K |
| 14:40 | 19,145.00 | 19,145.00 | 19,120.00 | 19,130.00 | 6.3K |
| 14:45 | 19,130.00 | 19,145.00 | 19,120.00 | 19,125.00 | 3.2K |
| 14:50 | 19,125.00 | 19,180.00 | 19,120.00 | 19,155.00 | 5.7K |
| 14:55 | 19,150.00 | 19,155.00 | 19,130.00 | 19,135.00 | 4.6K |
| 15:00 | 19,135.00 | 19,150.00 | 19,105.00 | 19,145.00 | 5.5K |
| 15:05 | 19,145.00 | 19,160.00 | 19,125.00 | 19,150.00 | 7.9K |
| 15:10 | 19,145.00 | 19,165.00 | 19,145.00 | 19,160.00 | 0.4K |
| 15:15 | 19,150.00 | 19,165.00 | 19,150.00 | 19,160.00 | 4.5K |
| 15:25 | 19,180.00 | 19,180.00 | 19,180.00 | 19,180.00 | 5.5K |