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 | 29,000.00 | 29,000.00 | 28,550.00 | 28,600.00 | 3.1K |
| 09:05 | 28,580.00 | 28,595.00 | 28,485.00 | 28,485.00 | 4.9K |
| 09:10 | 28,490.00 | 28,490.00 | 28,465.00 | 28,470.00 | 4.4K |
| 09:15 | 28,480.00 | 28,540.00 | 28,465.00 | 28,540.00 | 5.3K |
| 09:20 | 28,530.00 | 28,540.00 | 28,500.00 | 28,525.00 | 4.0K |
| 09:25 | 28,525.00 | 28,525.00 | 28,500.00 | 28,510.00 | 1.6K |
| 09:30 | 28,510.00 | 28,540.00 | 28,505.00 | 28,540.00 | 5.0K |
| 09:35 | 28,540.00 | 28,540.00 | 28,530.00 | 28,530.00 | 2.2K |
| 09:40 | 28,535.00 | 28,535.00 | 28,510.00 | 28,515.00 | 5.0K |
| 09:45 | 28,515.00 | 28,525.00 | 28,510.00 | 28,520.00 | 1.4K |
| 09:50 | 28,520.00 | 28,520.00 | 28,480.00 | 28,480.00 | 4.9K |
| 09:55 | 28,490.00 | 28,490.00 | 28,470.00 | 28,470.00 | 1.4K |
| 10:00 | 28,470.00 | 28,470.00 | 28,445.00 | 28,445.00 | 5.2K |
| 10:05 | 28,450.00 | 28,500.00 | 28,450.00 | 28,500.00 | 14.0K |
| 10:10 | 28,500.00 | 28,505.00 | 28,475.00 | 28,500.00 | 4.5K |
| 10:15 | 28,500.00 | 28,500.00 | 28,440.00 | 28,480.00 | 7.1K |
| 10:20 | 28,470.00 | 28,470.00 | 28,435.00 | 28,435.00 | 1.2K |
| 10:25 | 28,450.00 | 28,450.00 | 28,445.00 | 28,450.00 | 1.0K |
| 10:30 | 28,447.00 | 28,505.00 | 28,430.00 | 28,505.00 | 70.9K |
| 10:35 | 28,505.00 | 28,505.00 | 28,470.00 | 28,500.00 | 0.6K |
| 10:40 | 28,500.00 | 28,530.00 | 28,485.00 | 28,530.00 | 2.1K |
| 10:45 | 28,530.00 | 28,530.00 | 28,525.00 | 28,530.00 | 0.8K |
| 10:50 | 28,540.00 | 28,540.00 | 28,500.00 | 28,505.00 | 2.6K |
| 10:55 | 28,505.00 | 28,510.00 | 28,500.00 | 28,500.00 | 2.6K |
| 11:00 | 28,530.00 | 28,530.00 | 28,500.00 | 28,510.00 | 0.7K |
| 11:05 | 28,515.00 | 28,515.00 | 28,500.00 | 28,505.00 | 1.7K |
| 11:10 | 28,505.00 | 28,510.00 | 28,505.00 | 28,510.00 | 0.6K |
| 11:15 | 28,510.00 | 28,535.00 | 28,510.00 | 28,535.00 | 0.7K |
| 11:20 | 28,535.00 | 28,535.00 | 28,530.00 | 28,530.00 | 0.8K |
| 11:25 | 28,530.00 | 28,530.00 | 28,520.00 | 28,520.00 | 0.9K |
| 11:30 | 28,520.00 | 28,520.00 | 28,510.00 | 28,510.00 | 1.6K |
| 11:35 | 28,520.00 | 28,535.00 | 28,520.00 | 28,530.00 | 0.1K |
| 11:40 | 28,535.00 | 28,555.00 | 28,535.00 | 28,555.00 | 2.6K |
| 11:45 | 28,560.00 | 28,560.00 | 28,530.00 | 28,560.00 | 0.9K |
| 11:50 | 28,575.00 | 28,575.00 | 28,535.00 | 28,570.00 | 1.2K |
| 11:55 | 28,575.00 | 28,580.00 | 28,560.00 | 28,570.00 | 1.4K |
| 12:00 | 28,570.00 | 28,575.00 | 28,525.00 | 28,570.00 | 2.2K |
| 12:05 | 28,550.00 | 28,565.00 | 28,530.00 | 28,550.00 | 1.8K |
| 12:10 | 28,550.00 | 28,560.00 | 28,530.00 | 28,560.00 | 1.6K |
| 12:15 | 28,555.00 | 28,565.00 | 28,515.00 | 28,560.00 | 3.1K |
| 12:20 | 28,555.00 | 28,565.00 | 28,520.00 | 28,535.00 | 2.2K |
| 12:25 | 28,535.00 | 28,550.00 | 28,530.00 | 28,530.00 | 0.8K |
| 12:30 | 28,530.00 | 28,540.00 | 28,505.00 | 28,540.00 | 4.5K |
| 12:35 | 28,540.00 | 28,540.00 | 28,520.00 | 28,520.00 | 0.8K |
| 12:40 | 28,500.00 | 28,540.00 | 28,500.00 | 28,500.00 | 3.8K |
| 12:45 | 28,500.00 | 28,540.00 | 28,500.00 | 28,525.00 | 1.1K |
| 12:50 | 28,525.00 | 28,525.00 | 28,500.00 | 28,515.00 | 5.6K |
| 12:55 | 28,515.00 | 28,535.00 | 28,505.00 | 28,535.00 | 1.8K |
| 13:00 | 28,530.00 | 28,535.00 | 28,510.00 | 28,515.00 | 1.7K |
| 13:05 | 28,515.00 | 28,535.00 | 28,505.00 | 28,535.00 | 2.3K |
| 13:10 | 28,525.00 | 28,540.00 | 28,505.00 | 28,535.00 | 5.7K |
| 13:15 | 28,535.00 | 28,535.00 | 28,510.00 | 28,532.00 | 2.5K |
| 13:20 | 28,532.00 | 28,545.00 | 28,532.00 | 28,545.00 | 0.5K |
| 13:25 | 28,540.00 | 28,580.00 | 28,540.00 | 28,580.00 | 4.6K |
| 13:30 | 28,580.00 | 28,585.00 | 28,570.00 | 28,572.00 | 5.4K |
| 13:35 | 28,580.00 | 28,580.00 | 28,535.00 | 28,580.00 | 4.4K |
| 13:40 | 28,570.00 | 28,575.00 | 28,570.00 | 28,570.00 | 0.4K |
| 13:45 | 28,570.00 | 28,575.00 | 28,535.00 | 28,575.00 | 4.7K |
| 13:50 | 28,575.00 | 28,590.00 | 28,575.00 | 28,590.00 | 5.7K |
| 13:55 | 28,595.00 | 28,595.00 | 28,580.00 | 28,585.00 | 2.8K |
| 14:00 | 28,585.00 | 28,585.00 | 28,570.00 | 28,580.00 | 0.2K |
| 14:05 | 28,580.00 | 28,600.00 | 28,575.00 | 28,595.00 | 8.6K |
| 14:10 | 28,605.00 | 28,610.00 | 28,595.00 | 28,595.00 | 8.1K |
| 14:15 | 28,590.00 | 28,610.00 | 28,570.00 | 28,610.00 | 1.8K |
| 14:20 | 28,610.00 | 28,610.00 | 28,595.00 | 28,605.00 | 0.5K |
| 14:25 | 28,605.00 | 28,605.00 | 28,560.00 | 28,600.00 | 3.2K |
| 14:30 | 28,590.00 | 28,590.00 | 28,565.00 | 28,565.00 | 2.3K |
| 14:35 | 28,585.00 | 28,600.00 | 28,585.00 | 28,590.00 | 0.5K |
| 14:40 | 28,595.00 | 28,595.00 | 28,585.00 | 28,585.00 | 2.0K |
| 14:45 | 28,590.00 | 28,605.00 | 28,590.00 | 28,605.00 | 1.1K |
| 14:50 | 28,610.00 | 28,610.00 | 28,595.00 | 28,600.00 | 3.6K |
| 14:55 | 28,600.00 | 28,610.00 | 28,590.00 | 28,610.00 | 2.8K |
| 15:00 | 28,610.00 | 28,620.00 | 28,595.00 | 28,620.00 | 2.3K |
| 15:05 | 28,620.00 | 28,630.00 | 28,615.00 | 28,620.00 | 6.9K |
| 15:10 | 28,615.00 | 28,615.00 | 28,595.00 | 28,600.00 | 19.3K |
| 15:15 | 28,600.00 | 28,645.00 | 28,600.00 | 28,600.00 | 4.9K |
| 15:25 | 28,605.00 | 28,605.00 | 28,605.00 | 28,605.00 | 2.3K |