最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 24,275.00 | 24,280.00 | 24,170.00 | 24,170.00 | 1.1K |
| 09:05 | 24,170.00 | 24,285.00 | 24,157.00 | 24,280.00 | 16.0K |
| 09:10 | 24,280.00 | 24,280.00 | 24,245.00 | 24,260.00 | 1.2K |
| 09:15 | 24,260.00 | 24,260.00 | 24,195.00 | 24,210.00 | 3.3K |
| 09:20 | 24,205.00 | 24,205.00 | 24,155.00 | 24,195.00 | 1.7K |
| 09:25 | 24,190.00 | 24,190.00 | 24,165.00 | 24,165.00 | 4.7K |
| 09:30 | 24,170.00 | 24,190.00 | 24,150.00 | 24,155.00 | 1.2K |
| 09:35 | 24,155.00 | 24,155.00 | 24,130.00 | 24,130.00 | 1.1K |
| 09:40 | 24,125.00 | 24,155.00 | 24,115.00 | 24,155.00 | 4.3K |
| 09:45 | 24,155.00 | 24,190.00 | 24,155.00 | 24,162.00 | 10.2K |
| 09:50 | 24,165.00 | 24,180.00 | 24,160.00 | 24,170.00 | 1.7K |
| 09:55 | 24,175.00 | 24,200.00 | 24,175.00 | 24,200.00 | 3.1K |
| 10:00 | 24,200.00 | 24,210.00 | 24,185.00 | 24,185.00 | 1.5K |
| 10:05 | 24,200.00 | 24,200.00 | 24,175.00 | 24,200.00 | 1.2K |
| 10:10 | 24,200.00 | 24,230.00 | 24,190.00 | 24,220.00 | 1.4K |
| 10:15 | 24,225.00 | 24,230.00 | 24,200.00 | 24,200.00 | 6.8K |
| 10:20 | 24,245.00 | 24,280.00 | 24,235.00 | 24,265.00 | 15.0K |
| 10:25 | 24,280.00 | 24,280.00 | 24,250.00 | 24,280.00 | 0.5K |
| 10:30 | 24,250.00 | 24,275.00 | 24,230.00 | 24,265.00 | 16.1K |
| 10:35 | 24,285.00 | 24,345.00 | 24,285.00 | 24,320.00 | 0.7K |
| 10:40 | 24,310.00 | 24,335.00 | 24,295.00 | 24,305.00 | 0.3K |
| 10:45 | 24,305.00 | 24,320.00 | 24,290.00 | 24,290.00 | 5.9K |
| 10:50 | 24,295.00 | 24,300.00 | 24,295.00 | 24,295.00 | 0.1K |
| 10:55 | 24,295.00 | 24,295.00 | 24,225.00 | 24,225.00 | 9.8K |
| 11:00 | 24,225.00 | 24,225.00 | 24,195.00 | 24,195.00 | 1.6K |
| 11:05 | 24,200.00 | 24,200.00 | 24,180.00 | 24,180.00 | 0.3K |
| 11:10 | 24,190.00 | 24,210.00 | 24,165.00 | 24,165.00 | 1.1K |
| 11:15 | 24,165.00 | 24,165.00 | 24,150.00 | 24,155.00 | 1.1K |
| 11:20 | 24,165.00 | 24,185.00 | 24,160.00 | 24,185.00 | 0.2K |
| 11:25 | 24,195.00 | 24,195.00 | 24,180.00 | 24,190.00 | 0.3K |
| 11:30 | 24,185.00 | 24,190.00 | 24,165.00 | 24,185.00 | 0.2K |
| 11:35 | 24,185.00 | 24,200.00 | 24,185.00 | 24,200.00 | 0.3K |
| 11:40 | 24,200.00 | 24,200.00 | 24,175.00 | 24,175.00 | 0.5K |
| 11:45 | 24,175.00 | 24,195.00 | 24,160.00 | 24,175.00 | 0.2K |
| 11:50 | 24,200.00 | 24,205.00 | 24,200.00 | 24,205.00 | 10.7K |
| 11:55 | 24,205.00 | 24,205.00 | 24,180.00 | 24,180.00 | 0.8K |
| 12:00 | 24,200.00 | 24,200.00 | 24,175.00 | 24,195.00 | 0.2K |
| 12:05 | 24,195.00 | 24,275.00 | 24,195.00 | 24,265.00 | 1.5K |
| 12:10 | 24,275.00 | 24,300.00 | 24,265.00 | 24,300.00 | 0.9K |
| 12:15 | 24,290.00 | 24,310.00 | 24,290.00 | 24,310.00 | 0.3K |
| 12:20 | 24,310.00 | 24,325.00 | 24,310.00 | 24,325.00 | 0.4K |
| 12:25 | 24,325.00 | 24,325.00 | 24,315.00 | 24,320.00 | 0.8K |
| 12:30 | 24,310.00 | 24,310.00 | 24,295.00 | 24,295.00 | 0.5K |
| 12:35 | 24,295.00 | 24,295.00 | 24,265.00 | 24,285.00 | 0.9K |
| 12:40 | 24,275.00 | 24,285.00 | 24,265.00 | 24,270.00 | 0.2K |
| 12:45 | 24,270.00 | 24,310.00 | 24,265.00 | 24,310.00 | 0.6K |
| 12:50 | 24,310.00 | 24,310.00 | 24,300.00 | 24,310.00 | 0.4K |
| 12:55 | 24,325.00 | 24,330.00 | 24,325.00 | 24,330.00 | 0.2K |
| 13:00 | 24,330.00 | 24,330.00 | 24,315.00 | 24,320.00 | 0.9K |
| 13:05 | 24,320.00 | 24,320.00 | 24,320.00 | 24,320.00 | 0.1K |
| 13:10 | 24,330.00 | 24,330.00 | 24,325.00 | 24,330.00 | 0.4K |
| 13:15 | 24,325.00 | 24,325.00 | 24,310.00 | 24,325.00 | 1.1K |
| 13:20 | 24,315.00 | 24,315.00 | 24,305.00 | 24,315.00 | 1.2K |
| 13:25 | 24,315.00 | 24,315.00 | 24,300.00 | 24,315.00 | 0.2K |
| 13:30 | 24,310.00 | 24,310.00 | 24,295.00 | 24,295.00 | 2.6K |
| 13:35 | 24,295.00 | 24,305.00 | 24,295.00 | 24,300.00 | 0.6K |
| 13:40 | 24,305.00 | 24,305.00 | 24,295.00 | 24,305.00 | 1.2K |
| 13:45 | 24,305.00 | 24,305.00 | 24,300.00 | 24,305.00 | 2.2K |
| 13:50 | 24,310.00 | 24,320.00 | 24,305.00 | 24,305.00 | 1.8K |
| 13:55 | 24,305.00 | 24,310.00 | 24,305.00 | 24,310.00 | 1.2K |
| 14:00 | 24,315.00 | 24,325.00 | 24,315.00 | 24,325.00 | 0.4K |
| 14:05 | 24,325.00 | 24,340.00 | 24,325.00 | 24,340.00 | 0.1K |
| 14:10 | 24,340.00 | 24,345.00 | 24,315.00 | 24,315.00 | 4.5K |
| 14:15 | 24,310.00 | 24,310.00 | 24,285.00 | 24,290.00 | 1.4K |
| 14:20 | 24,285.00 | 24,305.00 | 24,285.00 | 24,300.00 | 0.8K |
| 14:25 | 24,310.00 | 24,310.00 | 24,295.00 | 24,295.00 | 0.9K |
| 14:30 | 24,300.00 | 24,305.00 | 24,300.00 | 24,300.00 | 2.8K |
| 14:35 | 24,315.00 | 24,335.00 | 24,315.00 | 24,330.00 | 0.3K |
| 14:40 | 24,330.00 | 24,335.00 | 24,320.00 | 24,325.00 | 1.4K |
| 14:45 | 24,325.00 | 24,345.00 | 24,325.00 | 24,345.00 | 0.1K |
| 14:50 | 24,350.00 | 24,355.00 | 24,345.00 | 24,355.00 | 0.7K |
| 14:55 | 24,350.00 | 24,355.00 | 24,345.00 | 24,355.00 | 4.6K |
| 15:00 | 24,355.00 | 24,355.00 | 24,340.00 | 24,350.00 | 2.5K |
| 15:05 | 24,350.00 | 24,355.00 | 24,340.00 | 24,355.00 | 4.0K |
| 15:10 | 24,350.00 | 24,370.00 | 24,350.00 | 24,370.00 | 3.0K |
| 15:15 | 24,370.00 | 24,370.00 | 24,340.00 | 24,345.00 | 4.5K |
| 15:25 | 24,315.00 | 24,315.00 | 24,315.00 | 24,315.00 | 5.1K |