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 | 26,000.00 | 26,222.00 | 25,975.00 | 26,205.00 | 21.5K |
| 09:05 | 26,215.00 | 26,250.00 | 26,160.00 | 26,170.00 | 60.9K |
| 09:10 | 26,170.00 | 26,180.00 | 26,165.00 | 26,180.00 | 8.5K |
| 09:15 | 26,180.00 | 26,180.00 | 26,155.00 | 26,165.00 | 2.7K |
| 09:20 | 26,175.00 | 26,180.00 | 26,150.00 | 26,170.00 | 2.6K |
| 09:25 | 26,165.00 | 26,170.00 | 26,100.00 | 26,115.00 | 16.8K |
| 09:30 | 26,115.00 | 26,120.00 | 26,100.00 | 26,115.00 | 4.0K |
| 09:35 | 26,115.00 | 26,132.00 | 26,110.00 | 26,132.00 | 5.8K |
| 09:40 | 26,135.00 | 26,145.00 | 26,120.00 | 26,145.00 | 5.0K |
| 09:45 | 26,140.00 | 26,160.00 | 26,140.00 | 26,160.00 | 3.1K |
| 09:50 | 26,160.00 | 26,175.00 | 26,160.00 | 26,175.00 | 6.3K |
| 09:55 | 26,175.00 | 26,190.00 | 26,170.00 | 26,190.00 | 8.2K |
| 10:00 | 26,185.00 | 26,195.00 | 26,185.00 | 26,190.00 | 3.7K |
| 10:05 | 26,195.00 | 26,245.00 | 26,195.00 | 26,245.00 | 10.7K |
| 10:10 | 26,245.00 | 26,255.00 | 26,245.00 | 26,255.00 | 2.6K |
| 10:15 | 26,250.00 | 26,260.00 | 26,230.00 | 26,230.00 | 1.0K |
| 10:20 | 26,215.00 | 26,230.00 | 26,205.00 | 26,220.00 | 13.9K |
| 10:25 | 26,230.00 | 26,250.00 | 26,230.00 | 26,250.00 | 2.4K |
| 10:30 | 26,240.00 | 26,240.00 | 26,205.00 | 26,215.00 | 8.4K |
| 10:35 | 26,205.00 | 26,230.00 | 26,205.00 | 26,230.00 | 7.6K |
| 10:40 | 26,230.00 | 26,250.00 | 26,230.00 | 26,240.00 | 7.4K |
| 10:45 | 26,240.00 | 26,250.00 | 26,240.00 | 26,250.00 | 2.5K |
| 10:50 | 26,250.00 | 26,255.00 | 26,235.00 | 26,240.00 | 4.6K |
| 10:55 | 26,240.00 | 26,260.00 | 26,225.00 | 26,240.00 | 8.0K |
| 11:00 | 26,200.00 | 26,255.00 | 26,200.00 | 26,250.00 | 7.5K |
| 11:05 | 26,250.00 | 26,260.00 | 26,245.00 | 26,260.00 | 4.6K |
| 11:10 | 26,245.00 | 26,250.00 | 26,200.00 | 26,240.00 | 2.0K |
| 11:15 | 26,245.00 | 26,250.00 | 26,235.00 | 26,235.00 | 4.9K |
| 11:20 | 26,240.00 | 26,250.00 | 26,240.00 | 26,250.00 | 3.2K |
| 11:25 | 26,250.00 | 26,255.00 | 26,195.00 | 26,235.00 | 6.6K |
| 11:30 | 26,240.00 | 26,240.00 | 26,210.00 | 26,210.00 | 5.0K |
| 11:35 | 26,245.00 | 26,250.00 | 26,240.00 | 26,250.00 | 4.4K |
| 11:40 | 26,260.00 | 26,265.00 | 26,250.00 | 26,250.00 | 2.1K |
| 11:45 | 26,270.00 | 26,270.00 | 26,260.00 | 26,270.00 | 9.2K |
| 11:50 | 26,275.00 | 26,290.00 | 26,260.00 | 26,290.00 | 2.9K |
| 11:55 | 26,290.00 | 26,290.00 | 26,265.00 | 26,265.00 | 4.5K |
| 12:00 | 26,280.00 | 26,280.00 | 26,280.00 | 26,280.00 | 7.1K |
| 12:05 | 26,277.00 | 26,295.00 | 26,270.00 | 26,270.00 | 3.9K |
| 12:10 | 26,275.00 | 26,285.00 | 26,265.00 | 26,285.00 | 3.6K |
| 12:15 | 26,295.00 | 26,300.00 | 26,280.00 | 26,280.00 | 3.2K |
| 12:20 | 26,280.00 | 26,295.00 | 26,280.00 | 26,290.00 | 2.5K |
| 12:25 | 26,295.00 | 26,300.00 | 26,290.00 | 26,300.00 | 0.4K |
| 12:30 | 26,300.00 | 26,305.00 | 26,300.00 | 26,300.00 | 3.4K |
| 12:35 | 26,300.00 | 26,300.00 | 26,285.00 | 26,290.00 | 10.3K |
| 12:40 | 26,290.00 | 26,290.00 | 26,260.00 | 26,260.00 | 5.9K |
| 12:45 | 26,260.00 | 26,265.00 | 26,260.00 | 26,260.00 | 2.6K |
| 12:50 | 26,265.00 | 26,265.00 | 26,235.00 | 26,255.00 | 3.7K |
| 12:55 | 26,255.00 | 26,255.00 | 26,240.00 | 26,255.00 | 3.9K |
| 13:00 | 26,255.00 | 26,260.00 | 26,240.00 | 26,260.00 | 2.4K |
| 13:05 | 26,260.00 | 26,265.00 | 26,260.00 | 26,265.00 | 1.7K |
| 13:10 | 26,260.00 | 26,270.00 | 26,260.00 | 26,270.00 | 1.9K |
| 13:15 | 26,270.00 | 26,275.00 | 26,260.00 | 26,275.00 | 8.6K |
| 13:20 | 26,275.00 | 26,275.00 | 26,260.00 | 26,260.00 | 2.9K |
| 13:25 | 26,255.00 | 26,260.00 | 26,240.00 | 26,255.00 | 3.4K |
| 13:30 | 26,240.00 | 26,260.00 | 26,240.00 | 26,260.00 | 1.5K |
| 13:35 | 26,260.00 | 26,260.00 | 26,230.00 | 26,230.00 | 5.0K |
| 13:40 | 26,220.00 | 26,230.00 | 26,220.00 | 26,230.00 | 1.6K |
| 13:45 | 26,230.00 | 26,245.00 | 26,225.00 | 26,225.00 | 3.4K |
| 13:50 | 26,220.00 | 26,220.00 | 26,200.00 | 26,220.00 | 2.7K |
| 13:55 | 26,220.00 | 26,225.00 | 26,200.00 | 26,200.00 | 7.1K |
| 14:00 | 26,205.00 | 26,205.00 | 26,195.00 | 26,200.00 | 3.4K |
| 14:05 | 26,195.00 | 26,200.00 | 26,180.00 | 26,185.00 | 4.6K |
| 14:10 | 26,180.00 | 26,195.00 | 26,160.00 | 26,195.00 | 2.5K |
| 14:15 | 26,195.00 | 26,220.00 | 26,195.00 | 26,205.00 | 6.5K |
| 14:20 | 26,205.00 | 26,215.00 | 26,195.00 | 26,195.00 | 5.1K |
| 14:25 | 26,195.00 | 26,200.00 | 26,185.00 | 26,200.00 | 4.8K |
| 14:30 | 26,195.00 | 26,210.00 | 26,190.00 | 26,210.00 | 1.5K |
| 14:35 | 26,205.00 | 26,205.00 | 26,200.00 | 26,200.00 | 3.1K |
| 14:40 | 26,195.00 | 26,200.00 | 26,165.00 | 26,195.00 | 1.0K |
| 14:45 | 26,165.00 | 26,200.00 | 26,165.00 | 26,200.00 | 3.0K |
| 14:50 | 26,200.00 | 26,200.00 | 26,165.00 | 26,170.00 | 3.8K |
| 14:55 | 26,170.00 | 26,200.00 | 26,170.00 | 26,185.00 | 2.3K |
| 15:00 | 26,175.00 | 26,175.00 | 26,165.00 | 26,170.00 | 1.8K |
| 15:05 | 26,160.00 | 26,190.00 | 26,160.00 | 26,190.00 | 11.1K |
| 15:10 | 26,160.00 | 26,200.00 | 26,160.00 | 26,200.00 | 2.2K |
| 15:15 | 26,195.00 | 26,195.00 | 26,155.00 | 26,195.00 | 3.1K |
| 15:25 | 26,195.00 | 26,195.00 | 26,195.00 | 26,195.00 | 4.0K |