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 | 19,305.00 | 19,455.00 | 19,300.00 | 19,445.00 | 5.4K |
| 09:05 | 19,310.00 | 19,445.00 | 19,310.00 | 19,420.00 | 7.0K |
| 09:10 | 19,415.00 | 19,505.00 | 19,415.00 | 19,505.00 | 24.0K |
| 09:15 | 19,510.00 | 19,585.00 | 19,510.00 | 19,525.00 | 1.5K |
| 09:20 | 19,520.00 | 19,525.00 | 19,520.00 | 19,525.00 | 4.5K |
| 09:25 | 19,525.00 | 19,525.00 | 19,515.00 | 19,520.00 | 0.5K |
| 09:30 | 19,525.00 | 19,525.00 | 19,515.00 | 19,520.00 | 2.1K |
| 09:35 | 19,525.00 | 19,525.00 | 19,520.00 | 19,525.00 | 1.5K |
| 09:40 | 19,525.00 | 19,525.00 | 19,522.00 | 19,525.00 | 5.3K |
| 09:45 | 19,525.00 | 19,525.00 | 19,505.00 | 19,520.00 | 3.3K |
| 09:50 | 19,520.00 | 19,530.00 | 19,520.00 | 19,530.00 | 3.6K |
| 09:55 | 19,535.00 | 19,535.00 | 19,425.00 | 19,425.00 | 17.4K |
| 10:00 | 19,410.00 | 19,410.00 | 19,365.00 | 19,390.00 | 4.1K |
| 10:05 | 19,390.00 | 19,390.00 | 19,360.00 | 19,390.00 | 1.4K |
| 10:10 | 19,395.00 | 19,490.00 | 19,395.00 | 19,480.00 | 6.7K |
| 10:15 | 19,485.00 | 19,485.00 | 19,430.00 | 19,450.00 | 23.1K |
| 10:20 | 19,495.00 | 19,550.00 | 19,495.00 | 19,550.00 | 10.0K |
| 10:25 | 19,560.00 | 19,580.00 | 19,560.00 | 19,580.00 | 2.1K |
| 10:30 | 19,580.00 | 19,585.00 | 19,560.00 | 19,585.00 | 1.0K |
| 10:35 | 19,585.00 | 19,625.00 | 19,585.00 | 19,620.00 | 6.4K |
| 10:40 | 19,630.00 | 19,660.00 | 19,630.00 | 19,660.00 | 20.2K |
| 10:45 | 19,677.00 | 19,677.00 | 19,655.00 | 19,670.00 | 9.4K |
| 10:50 | 19,670.00 | 19,670.00 | 19,630.00 | 19,645.00 | 25.0K |
| 10:55 | 19,645.00 | 19,690.00 | 19,645.00 | 19,685.00 | 11.3K |
| 11:00 | 19,685.00 | 19,685.00 | 19,675.00 | 19,675.00 | 9.2K |
| 11:05 | 19,665.00 | 19,665.00 | 19,660.00 | 19,660.00 | 0.9K |
| 11:10 | 19,650.00 | 19,685.00 | 19,650.00 | 19,670.00 | 9.2K |
| 11:15 | 19,665.00 | 19,670.00 | 19,645.00 | 19,645.00 | 0.4K |
| 11:20 | 19,635.00 | 19,645.00 | 19,635.00 | 19,640.00 | 0.8K |
| 11:25 | 19,640.00 | 19,640.00 | 19,625.00 | 19,630.00 | 2.5K |
| 11:30 | 19,625.00 | 19,625.00 | 19,600.00 | 19,620.00 | 22.2K |
| 11:35 | 19,625.00 | 19,625.00 | 19,610.00 | 19,610.00 | 7.7K |
| 11:40 | 19,590.00 | 19,590.00 | 19,580.00 | 19,580.00 | 4.8K |
| 11:45 | 19,575.00 | 19,575.00 | 19,550.00 | 19,565.00 | 12.8K |
| 11:50 | 19,565.00 | 19,575.00 | 19,560.00 | 19,575.00 | 7.3K |
| 11:55 | 19,565.00 | 19,570.00 | 19,550.00 | 19,570.00 | 5.5K |
| 12:00 | 19,550.00 | 19,565.00 | 19,550.00 | 19,565.00 | 6.0K |
| 12:05 | 19,550.00 | 19,570.00 | 19,545.00 | 19,565.00 | 13.5K |
| 12:10 | 19,565.00 | 19,570.00 | 19,560.00 | 19,560.00 | 4.5K |
| 12:15 | 19,555.00 | 19,560.00 | 19,545.00 | 19,545.00 | 4.5K |
| 12:20 | 19,555.00 | 19,570.00 | 19,555.00 | 19,570.00 | 15.0K |
| 12:25 | 19,565.00 | 19,575.00 | 19,565.00 | 19,575.00 | 11.7K |
| 12:30 | 19,580.00 | 19,590.00 | 19,580.00 | 19,580.00 | 5.2K |
| 12:35 | 19,580.00 | 19,580.00 | 19,560.00 | 19,560.00 | 0.4K |
| 12:40 | 19,560.00 | 19,560.00 | 19,550.00 | 19,550.00 | 7.8K |
| 12:45 | 19,545.00 | 19,550.00 | 19,515.00 | 19,515.00 | 3.4K |
| 12:50 | 19,515.00 | 19,515.00 | 19,495.00 | 19,510.00 | 18.8K |
| 12:55 | 19,515.00 | 19,550.00 | 19,515.00 | 19,550.00 | 11.9K |
| 13:00 | 19,575.00 | 19,575.00 | 19,560.00 | 19,560.00 | 0.1K |
| 13:05 | 19,560.00 | 19,560.00 | 19,550.00 | 19,550.00 | 0.3K |
| 13:10 | 19,545.00 | 19,585.00 | 19,545.00 | 19,585.00 | 18.6K |
| 13:15 | 19,585.00 | 19,585.00 | 19,575.00 | 19,575.00 | 0.5K |
| 13:20 | 19,575.00 | 19,575.00 | 19,560.00 | 19,560.00 | 0.8K |
| 13:25 | 19,550.00 | 19,560.00 | 19,545.00 | 19,560.00 | 17.5K |
| 13:30 | 19,560.00 | 19,560.00 | 19,535.00 | 19,535.00 | 2.1K |
| 13:35 | 19,535.00 | 19,535.00 | 19,510.00 | 19,510.00 | 0.1K |
| 13:40 | 19,520.00 | 19,530.00 | 19,520.00 | 19,530.00 | 15.8K |
| 13:45 | 19,530.00 | 19,530.00 | 19,520.00 | 19,530.00 | 3.0K |
| 13:50 | 19,525.00 | 19,540.00 | 19,525.00 | 19,540.00 | 16.2K |
| 13:55 | 19,545.00 | 19,600.00 | 19,545.00 | 19,600.00 | 57.8K |
| 14:00 | 19,600.00 | 19,600.00 | 19,520.00 | 19,520.00 | 1.2K |
| 14:05 | 19,525.00 | 19,530.00 | 19,520.00 | 19,530.00 | 8.6K |
| 14:10 | 19,530.00 | 19,530.00 | 19,490.00 | 19,490.00 | 2.2K |
| 14:15 | 19,490.00 | 19,490.00 | 19,435.00 | 19,435.00 | 10.7K |
| 14:20 | 19,440.00 | 19,485.00 | 19,440.00 | 19,480.00 | 14.0K |
| 14:25 | 19,470.00 | 19,470.00 | 19,450.00 | 19,450.00 | 5.6K |
| 14:30 | 19,430.00 | 19,480.00 | 19,430.00 | 19,480.00 | 18.9K |
| 14:35 | 19,480.00 | 19,535.00 | 19,480.00 | 19,535.00 | 26.5K |
| 14:40 | 19,535.00 | 19,535.00 | 19,495.00 | 19,495.00 | 0.5K |
| 14:45 | 19,455.00 | 19,455.00 | 19,445.00 | 19,445.00 | 1.5K |
| 14:50 | 19,445.00 | 19,445.00 | 19,425.00 | 19,425.00 | 21.2K |
| 14:55 | 19,445.00 | 19,550.00 | 19,445.00 | 19,550.00 | 36.2K |
| 15:00 | 19,500.00 | 19,505.00 | 19,500.00 | 19,505.00 | 0.5K |
| 15:05 | 19,500.00 | 19,500.00 | 19,460.00 | 19,485.00 | 18.1K |
| 15:10 | 19,485.00 | 19,485.00 | 19,470.00 | 19,470.00 | 0.8K |
| 15:15 | 19,470.00 | 19,470.00 | 19,420.00 | 19,420.00 | 9.3K |
| 15:25 | 19,430.00 | 19,430.00 | 19,430.00 | 19,430.00 | 1.0K |