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 | 29,560.00 | 29,565.00 | 29,250.00 | 29,295.00 | 4.2K |
| 09:05 | 29,290.00 | 29,350.00 | 29,290.00 | 29,350.00 | 2.4K |
| 09:10 | 29,350.00 | 29,370.00 | 29,335.00 | 29,335.00 | 59.1K |
| 09:15 | 29,335.00 | 29,400.00 | 29,335.00 | 29,390.00 | 4.5K |
| 09:20 | 29,390.00 | 29,420.00 | 29,310.00 | 29,320.00 | 28.3K |
| 09:25 | 29,320.00 | 29,325.00 | 29,315.00 | 29,325.00 | 1.6K |
| 09:30 | 29,325.00 | 29,335.00 | 29,320.00 | 29,335.00 | 1.9K |
| 09:35 | 29,335.00 | 29,335.00 | 29,325.00 | 29,335.00 | 2.8K |
| 09:40 | 29,340.00 | 29,350.00 | 29,335.00 | 29,345.00 | 4.2K |
| 09:45 | 29,345.00 | 29,360.00 | 29,340.00 | 29,360.00 | 2.7K |
| 09:50 | 29,350.00 | 29,360.00 | 29,330.00 | 29,340.00 | 2.3K |
| 09:55 | 29,330.00 | 29,345.00 | 29,330.00 | 29,335.00 | 1.2K |
| 10:00 | 29,345.00 | 29,350.00 | 29,335.00 | 29,350.00 | 4.6K |
| 10:05 | 29,350.00 | 29,350.00 | 29,345.00 | 29,350.00 | 1.7K |
| 10:10 | 29,350.00 | 29,370.00 | 29,340.00 | 29,370.00 | 3.0K |
| 10:15 | 29,370.00 | 29,370.00 | 29,345.00 | 29,345.00 | 3.2K |
| 10:20 | 29,350.00 | 29,350.00 | 29,335.00 | 29,340.00 | 6.7K |
| 10:25 | 29,330.00 | 29,345.00 | 29,330.00 | 29,330.00 | 2.5K |
| 10:30 | 29,320.00 | 29,325.00 | 29,265.00 | 29,265.00 | 12.4K |
| 10:35 | 29,270.00 | 29,290.00 | 29,260.00 | 29,260.00 | 3.1K |
| 10:40 | 29,285.00 | 29,285.00 | 29,270.00 | 29,285.00 | 0.6K |
| 10:45 | 29,300.00 | 29,320.00 | 29,280.00 | 29,320.00 | 1.6K |
| 10:50 | 29,320.00 | 29,325.00 | 29,320.00 | 29,325.00 | 1.5K |
| 10:55 | 29,325.00 | 29,325.00 | 29,305.00 | 29,320.00 | 2.2K |
| 11:00 | 29,320.00 | 29,320.00 | 29,305.00 | 29,305.00 | 1.2K |
| 11:05 | 29,305.00 | 29,310.00 | 29,295.00 | 29,305.00 | 6.1K |
| 11:10 | 29,310.00 | 29,310.00 | 29,280.00 | 29,290.00 | 8.8K |
| 11:15 | 29,320.00 | 29,320.00 | 29,300.00 | 29,315.00 | 5.3K |
| 11:20 | 29,315.00 | 29,315.00 | 29,285.00 | 29,285.00 | 1.4K |
| 11:25 | 29,285.00 | 29,285.00 | 29,260.00 | 29,265.00 | 4.0K |
| 11:30 | 29,260.00 | 29,280.00 | 29,260.00 | 29,280.00 | 2.0K |
| 11:35 | 29,280.00 | 29,280.00 | 29,265.00 | 29,280.00 | 1.2K |
| 11:40 | 29,280.00 | 29,320.00 | 29,280.00 | 29,315.00 | 3.3K |
| 11:45 | 29,285.00 | 29,325.00 | 29,285.00 | 29,285.00 | 5.8K |
| 11:50 | 29,300.00 | 29,320.00 | 29,300.00 | 29,320.00 | 0.2K |
| 11:55 | 29,285.00 | 29,290.00 | 29,270.00 | 29,270.00 | 2.9K |
| 12:00 | 29,285.00 | 29,320.00 | 29,285.00 | 29,320.00 | 2.5K |
| 12:05 | 29,320.00 | 29,320.00 | 29,315.00 | 29,315.00 | 0.3K |
| 12:10 | 29,315.00 | 29,320.00 | 29,315.00 | 29,320.00 | 0.2K |
| 12:15 | 29,320.00 | 29,325.00 | 29,320.00 | 29,325.00 | 1.1K |
| 12:20 | 29,320.00 | 29,320.00 | 29,320.00 | 29,320.00 | 0.0K |
| 12:25 | 29,310.00 | 29,330.00 | 29,290.00 | 29,300.00 | 1.6K |
| 12:30 | 29,300.00 | 29,325.00 | 29,300.00 | 29,325.00 | 0.6K |
| 12:35 | 29,320.00 | 29,320.00 | 29,320.00 | 29,320.00 | 0.3K |
| 12:40 | 29,320.00 | 29,320.00 | 29,307.00 | 29,307.00 | 2.0K |
| 12:45 | 29,305.00 | 29,320.00 | 29,305.00 | 29,320.00 | 1.2K |
| 12:50 | 29,315.00 | 29,320.00 | 29,310.00 | 29,320.00 | 0.3K |
| 12:55 | 29,320.00 | 29,325.00 | 29,320.00 | 29,325.00 | 0.8K |
| 13:00 | 29,325.00 | 29,325.00 | 29,320.00 | 29,320.00 | 1.1K |
| 13:05 | 29,320.00 | 29,320.00 | 29,310.00 | 29,310.00 | 1.3K |
| 13:10 | 29,312.00 | 29,315.00 | 29,310.00 | 29,315.00 | 0.1K |
| 13:15 | 29,310.00 | 29,310.00 | 29,307.00 | 29,310.00 | 0.0K |
| 13:20 | 29,310.00 | 29,320.00 | 29,307.00 | 29,320.00 | 0.2K |
| 13:25 | 29,305.00 | 29,325.00 | 29,305.00 | 29,320.00 | 1.8K |
| 13:30 | 29,320.00 | 29,330.00 | 29,300.00 | 29,325.00 | 1.2K |
| 13:35 | 29,325.00 | 29,330.00 | 29,305.00 | 29,325.00 | 1.7K |
| 13:40 | 29,325.00 | 29,335.00 | 29,325.00 | 29,335.00 | 2.3K |
| 13:45 | 29,335.00 | 29,340.00 | 29,330.00 | 29,330.00 | 3.4K |
| 13:50 | 29,330.00 | 29,330.00 | 29,315.00 | 29,315.00 | 4.8K |
| 13:55 | 29,315.00 | 29,335.00 | 29,315.00 | 29,330.00 | 0.5K |
| 14:00 | 29,330.00 | 29,330.00 | 29,325.00 | 29,330.00 | 2.8K |
| 14:05 | 29,330.00 | 29,330.00 | 29,320.00 | 29,320.00 | 2.0K |
| 14:10 | 29,320.00 | 29,320.00 | 29,320.00 | 29,320.00 | 1.2K |
| 14:15 | 29,315.00 | 29,325.00 | 29,305.00 | 29,310.00 | 19.0K |
| 14:20 | 29,310.00 | 29,310.00 | 29,300.00 | 29,310.00 | 8.6K |
| 14:25 | 29,305.00 | 29,310.00 | 29,295.00 | 29,305.00 | 7.0K |
| 14:30 | 29,295.00 | 29,310.00 | 29,290.00 | 29,310.00 | 8.8K |
| 14:35 | 29,315.00 | 29,320.00 | 29,290.00 | 29,315.00 | 7.2K |
| 14:40 | 29,300.00 | 29,310.00 | 29,290.00 | 29,295.00 | 14.6K |
| 14:45 | 29,300.00 | 29,310.00 | 29,290.00 | 29,305.00 | 14.8K |
| 14:50 | 29,305.00 | 29,310.00 | 29,285.00 | 29,305.00 | 17.6K |
| 14:55 | 29,300.00 | 29,315.00 | 29,290.00 | 29,310.00 | 15.8K |
| 15:00 | 29,305.00 | 29,310.00 | 29,290.00 | 29,300.00 | 10.4K |
| 15:05 | 29,300.00 | 29,310.00 | 29,280.00 | 29,305.00 | 14.8K |
| 15:10 | 29,305.00 | 29,305.00 | 29,295.00 | 29,305.00 | 21.0K |
| 15:15 | 29,305.00 | 29,305.00 | 29,265.00 | 29,300.00 | 6.4K |
| 15:25 | 29,330.00 | 29,330.00 | 29,330.00 | 29,330.00 | 0.5K |