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 | 21,375.00 | 21,505.00 | 21,375.00 | 21,475.00 | 3.9K |
| 09:05 | 21,450.00 | 21,460.00 | 21,420.00 | 21,440.00 | 2.1K |
| 09:10 | 21,460.00 | 21,500.00 | 21,460.00 | 21,500.00 | 1.0K |
| 09:15 | 21,500.00 | 21,650.00 | 21,500.00 | 21,650.00 | 1.9K |
| 09:20 | 21,630.00 | 21,650.00 | 21,620.00 | 21,650.00 | 1.3K |
| 09:25 | 21,645.00 | 21,670.00 | 21,575.00 | 21,595.00 | 4.1K |
| 09:30 | 21,595.00 | 21,595.00 | 21,595.00 | 21,595.00 | 0.7K |
| 09:35 | 21,595.00 | 21,635.00 | 21,580.00 | 21,620.00 | 3.8K |
| 09:40 | 21,605.00 | 21,620.00 | 21,585.00 | 21,605.00 | 0.2K |
| 09:45 | 21,595.00 | 21,597.00 | 21,575.00 | 21,597.00 | 1.7K |
| 09:50 | 21,590.00 | 21,590.00 | 21,565.00 | 21,565.00 | 1.5K |
| 09:55 | 21,575.00 | 21,575.00 | 21,545.00 | 21,555.00 | 1.3K |
| 10:00 | 21,570.00 | 21,600.00 | 21,570.00 | 21,570.00 | 1.9K |
| 10:05 | 21,570.00 | 21,620.00 | 21,555.00 | 21,615.00 | 29.8K |
| 10:10 | 21,615.00 | 21,620.00 | 21,615.00 | 21,620.00 | 1.0K |
| 10:15 | 21,620.00 | 21,620.00 | 21,615.00 | 21,615.00 | 0.4K |
| 10:20 | 21,570.00 | 21,570.00 | 21,535.00 | 21,535.00 | 11.6K |
| 10:25 | 21,535.00 | 21,535.00 | 21,520.00 | 21,520.00 | 0.7K |
| 10:30 | 21,520.00 | 21,535.00 | 21,520.00 | 21,535.00 | 0.4K |
| 10:35 | 21,535.00 | 21,565.00 | 21,525.00 | 21,565.00 | 3.5K |
| 10:40 | 21,615.00 | 21,615.00 | 21,580.00 | 21,580.00 | 0.6K |
| 10:45 | 21,585.00 | 21,665.00 | 21,585.00 | 21,665.00 | 1.2K |
| 10:50 | 21,665.00 | 21,730.00 | 21,660.00 | 21,730.00 | 3.0K |
| 10:55 | 21,725.00 | 21,730.00 | 21,675.00 | 21,675.00 | 1.4K |
| 11:00 | 21,635.00 | 21,690.00 | 21,635.00 | 21,670.00 | 1.6K |
| 11:05 | 21,750.00 | 21,750.00 | 21,675.00 | 21,675.00 | 0.2K |
| 11:10 | 21,735.00 | 21,750.00 | 21,690.00 | 21,690.00 | 1.2K |
| 11:15 | 21,690.00 | 21,700.00 | 21,690.00 | 21,690.00 | 0.0K |
| 11:20 | 21,725.00 | 21,735.00 | 21,725.00 | 21,735.00 | 0.1K |
| 11:30 | 21,775.00 | 21,780.00 | 21,755.00 | 21,755.00 | 2.0K |
| 11:35 | 21,755.00 | 21,755.00 | 21,755.00 | 21,755.00 | 0.1K |
| 11:40 | 21,755.00 | 21,755.00 | 21,740.00 | 21,740.00 | 0.8K |
| 11:45 | 21,740.00 | 21,780.00 | 21,740.00 | 21,780.00 | 0.6K |
| 11:50 | 21,755.00 | 21,755.00 | 21,740.00 | 21,740.00 | 0.2K |
| 11:55 | 21,745.00 | 21,775.00 | 21,745.00 | 21,745.00 | 0.2K |
| 12:00 | 21,745.00 | 21,745.00 | 21,745.00 | 21,745.00 | 0.0K |
| 12:05 | 21,785.00 | 21,785.00 | 21,775.00 | 21,775.00 | 0.0K |
| 12:10 | 21,765.00 | 21,765.00 | 21,745.00 | 21,745.00 | 0.9K |
| 12:15 | 21,785.00 | 21,785.00 | 21,785.00 | 21,785.00 | 0.0K |
| 12:20 | 21,785.00 | 21,785.00 | 21,780.00 | 21,780.00 | 0.1K |
| 12:25 | 21,780.00 | 21,790.00 | 21,780.00 | 21,790.00 | 0.4K |
| 12:30 | 21,790.00 | 21,800.00 | 21,765.00 | 21,765.00 | 0.5K |
| 12:35 | 21,775.00 | 21,775.00 | 21,745.00 | 21,745.00 | 0.1K |
| 12:40 | 21,745.00 | 21,745.00 | 21,730.00 | 21,730.00 | 1.0K |
| 12:45 | 21,730.00 | 21,755.00 | 21,730.00 | 21,755.00 | 0.0K |
| 12:50 | 21,755.00 | 21,755.00 | 21,740.00 | 21,740.00 | 0.1K |
| 12:55 | 21,740.00 | 21,750.00 | 21,740.00 | 21,750.00 | 0.2K |
| 13:00 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.2K |
| 13:05 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.5K |
| 13:10 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.0K |
| 13:15 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.1K |
| 13:20 | 21,745.00 | 21,745.00 | 21,740.00 | 21,740.00 | 0.1K |
| 13:25 | 21,740.00 | 21,740.00 | 21,740.00 | 21,740.00 | 0.3K |
| 13:30 | 21,740.00 | 21,740.00 | 21,730.00 | 21,740.00 | 0.2K |
| 13:35 | 21,740.00 | 21,740.00 | 21,730.00 | 21,735.00 | 4.2K |
| 13:40 | 21,735.00 | 21,740.00 | 21,735.00 | 21,740.00 | 4.4K |
| 13:45 | 21,735.00 | 21,740.00 | 21,720.00 | 21,720.00 | 1.6K |
| 13:50 | 21,730.00 | 21,745.00 | 21,730.00 | 21,742.00 | 6.1K |
| 13:55 | 21,740.00 | 21,750.00 | 21,730.00 | 21,750.00 | 0.4K |
| 14:00 | 21,755.00 | 21,755.00 | 21,740.00 | 21,750.00 | 8.2K |
| 14:05 | 21,740.00 | 21,740.00 | 21,705.00 | 21,710.00 | 5.8K |
| 14:10 | 21,725.00 | 21,725.00 | 21,695.00 | 21,715.00 | 0.3K |
| 14:15 | 21,705.00 | 21,705.00 | 21,650.00 | 21,650.00 | 7.3K |
| 14:20 | 21,650.00 | 21,650.00 | 21,630.00 | 21,630.00 | 5.8K |
| 14:25 | 21,625.00 | 21,625.00 | 21,610.00 | 21,625.00 | 0.5K |
| 14:30 | 21,625.00 | 21,625.00 | 21,595.00 | 21,600.00 | 0.4K |
| 14:35 | 21,600.00 | 21,600.00 | 21,587.00 | 21,587.00 | 0.6K |
| 14:45 | 21,605.00 | 21,605.00 | 21,575.00 | 21,575.00 | 0.8K |
| 14:50 | 21,600.00 | 21,630.00 | 21,600.00 | 21,620.00 | 6.4K |
| 14:55 | 21,610.00 | 21,630.00 | 21,575.00 | 21,630.00 | 2.5K |
| 15:00 | 21,580.00 | 21,615.00 | 21,575.00 | 21,615.00 | 1.2K |
| 15:05 | 21,615.00 | 21,630.00 | 21,610.00 | 21,630.00 | 0.6K |
| 15:10 | 21,630.00 | 21,630.00 | 21,610.00 | 21,610.00 | 0.3K |
| 15:15 | 21,635.00 | 21,640.00 | 21,630.00 | 21,640.00 | 0.1K |
| 15:25 | 21,645.00 | 21,645.00 | 21,645.00 | 21,645.00 | 1.9K |