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 | 30,155.00 | 30,160.00 | 30,070.00 | 30,080.00 | 25.8K |
| 09:05 | 30,070.00 | 30,095.00 | 30,065.00 | 30,065.00 | 17.4K |
| 09:10 | 30,070.00 | 30,120.00 | 30,050.00 | 30,050.00 | 24.7K |
| 09:15 | 30,050.00 | 30,065.00 | 30,045.00 | 30,045.00 | 9.6K |
| 09:20 | 30,050.00 | 30,055.00 | 30,020.00 | 30,040.00 | 25.1K |
| 09:25 | 30,020.00 | 30,045.00 | 30,020.00 | 30,045.00 | 13.6K |
| 09:30 | 30,050.00 | 30,065.00 | 30,030.00 | 30,040.00 | 18.5K |
| 09:35 | 30,030.00 | 30,035.00 | 30,010.00 | 30,015.00 | 12.7K |
| 09:40 | 30,010.00 | 30,010.00 | 29,985.00 | 29,990.00 | 19.9K |
| 09:45 | 29,990.00 | 30,010.00 | 29,990.00 | 30,010.00 | 13.6K |
| 09:50 | 30,010.00 | 30,015.00 | 29,995.00 | 29,995.00 | 14.1K |
| 09:55 | 30,000.00 | 30,015.00 | 29,985.00 | 29,990.00 | 6.3K |
| 10:00 | 29,990.00 | 30,015.00 | 29,985.00 | 30,015.00 | 15.6K |
| 10:05 | 30,015.00 | 30,015.00 | 29,990.00 | 29,995.00 | 6.1K |
| 10:10 | 29,995.00 | 29,995.00 | 29,980.00 | 29,995.00 | 5.1K |
| 10:15 | 29,985.00 | 29,995.00 | 29,980.00 | 29,985.00 | 3.1K |
| 10:20 | 29,990.00 | 29,990.00 | 29,965.00 | 29,970.00 | 7.8K |
| 10:25 | 29,970.00 | 29,970.00 | 29,925.00 | 29,935.00 | 5.3K |
| 10:30 | 29,935.00 | 29,935.00 | 29,895.00 | 29,925.00 | 5.2K |
| 10:35 | 29,920.00 | 29,925.00 | 29,890.00 | 29,910.00 | 4.8K |
| 10:40 | 29,915.00 | 29,915.00 | 29,875.00 | 29,880.00 | 5.7K |
| 10:45 | 29,885.00 | 29,910.00 | 29,885.00 | 29,905.00 | 7.7K |
| 10:50 | 29,900.00 | 29,925.00 | 29,900.00 | 29,915.00 | 24.9K |
| 10:55 | 29,915.00 | 29,930.00 | 29,915.00 | 29,920.00 | 8.7K |
| 11:00 | 29,925.00 | 29,930.00 | 29,895.00 | 29,900.00 | 7.8K |
| 11:05 | 29,900.00 | 29,920.00 | 29,900.00 | 29,910.00 | 5.7K |
| 11:10 | 29,910.00 | 29,930.00 | 29,905.00 | 29,930.00 | 2.5K |
| 11:15 | 29,930.00 | 29,930.00 | 29,915.00 | 29,915.00 | 3.6K |
| 11:20 | 29,925.00 | 29,945.00 | 29,920.00 | 29,935.00 | 4.4K |
| 11:25 | 29,935.00 | 29,945.00 | 29,925.00 | 29,945.00 | 3.0K |
| 11:30 | 29,950.00 | 29,950.00 | 29,935.00 | 29,935.00 | 0.9K |
| 11:35 | 29,940.00 | 29,955.00 | 29,940.00 | 29,940.00 | 1.6K |
| 11:40 | 29,945.00 | 29,960.00 | 29,945.00 | 29,960.00 | 0.6K |
| 11:45 | 29,955.00 | 29,980.00 | 29,955.00 | 29,980.00 | 5.5K |
| 11:50 | 29,970.00 | 29,995.00 | 29,970.00 | 29,990.00 | 2.5K |
| 11:55 | 29,990.00 | 29,990.00 | 29,975.00 | 29,990.00 | 2.4K |
| 12:00 | 29,990.00 | 29,990.00 | 29,965.00 | 29,965.00 | 2.1K |
| 12:05 | 29,975.00 | 29,975.00 | 29,955.00 | 29,955.00 | 1.4K |
| 12:10 | 29,955.00 | 29,965.00 | 29,935.00 | 29,935.00 | 2.7K |
| 12:15 | 29,940.00 | 29,970.00 | 29,925.00 | 29,925.00 | 5.0K |
| 12:20 | 29,950.00 | 29,950.00 | 29,915.00 | 29,937.00 | 5.5K |
| 12:25 | 29,950.00 | 29,950.00 | 29,915.00 | 29,940.00 | 1.6K |
| 12:30 | 29,925.00 | 29,955.00 | 29,925.00 | 29,950.00 | 4.1K |
| 12:35 | 29,950.00 | 29,950.00 | 29,940.00 | 29,945.00 | 0.3K |
| 12:40 | 29,940.00 | 29,945.00 | 29,925.00 | 29,930.00 | 1.3K |
| 12:45 | 29,925.00 | 29,930.00 | 29,920.00 | 29,930.00 | 1.0K |
| 12:50 | 29,930.00 | 29,930.00 | 29,920.00 | 29,930.00 | 0.8K |
| 12:55 | 29,930.00 | 29,935.00 | 29,915.00 | 29,930.00 | 8.4K |
| 13:00 | 29,925.00 | 29,930.00 | 29,920.00 | 29,927.00 | 0.6K |
| 13:05 | 29,920.00 | 29,940.00 | 29,920.00 | 29,930.00 | 4.5K |
| 13:10 | 29,930.00 | 29,940.00 | 29,920.00 | 29,940.00 | 3.2K |
| 13:15 | 29,940.00 | 29,950.00 | 29,930.00 | 29,940.00 | 14.3K |
| 13:20 | 29,930.00 | 29,940.00 | 29,930.00 | 29,930.00 | 4.2K |
| 13:25 | 29,940.00 | 29,955.00 | 29,930.00 | 29,955.00 | 5.7K |
| 13:30 | 29,957.00 | 29,960.00 | 29,950.00 | 29,960.00 | 2.5K |
| 13:35 | 29,960.00 | 29,960.00 | 29,925.00 | 29,940.00 | 4.0K |
| 13:40 | 29,935.00 | 29,955.00 | 29,925.00 | 29,955.00 | 12.2K |
| 13:45 | 29,925.00 | 29,975.00 | 29,925.00 | 29,970.00 | 12.0K |
| 13:50 | 29,970.00 | 29,980.00 | 29,955.00 | 29,970.00 | 2.6K |
| 13:55 | 29,970.00 | 29,990.00 | 29,965.00 | 29,970.00 | 6.8K |
| 14:00 | 29,960.00 | 29,970.00 | 29,945.00 | 29,970.00 | 3.5K |
| 14:05 | 29,965.00 | 29,965.00 | 29,930.00 | 29,935.00 | 4.0K |
| 14:10 | 29,945.00 | 29,985.00 | 29,940.00 | 29,955.00 | 6.6K |
| 14:15 | 29,955.00 | 29,985.00 | 29,955.00 | 29,955.00 | 9.7K |
| 14:20 | 29,985.00 | 29,990.00 | 29,950.00 | 29,990.00 | 18.0K |
| 14:25 | 29,990.00 | 29,990.00 | 29,950.00 | 29,960.00 | 6.0K |
| 14:30 | 29,955.00 | 29,985.00 | 29,955.00 | 29,980.00 | 6.9K |
| 14:35 | 29,985.00 | 29,995.00 | 29,965.00 | 29,995.00 | 8.2K |
| 14:40 | 29,995.00 | 30,000.00 | 29,975.00 | 29,985.00 | 6.3K |
| 14:45 | 29,985.00 | 29,995.00 | 29,975.00 | 29,980.00 | 6.2K |
| 14:50 | 29,980.00 | 29,995.00 | 29,965.00 | 29,965.00 | 11.8K |
| 14:55 | 29,965.00 | 29,995.00 | 29,965.00 | 29,975.00 | 8.2K |
| 15:00 | 29,975.00 | 30,030.00 | 29,970.00 | 29,995.00 | 23.7K |
| 15:05 | 30,030.00 | 30,030.00 | 29,970.00 | 29,975.00 | 3.2K |
| 15:10 | 29,975.00 | 30,045.00 | 29,975.00 | 29,985.00 | 5.9K |
| 15:15 | 29,985.00 | 30,000.00 | 29,970.00 | 29,970.00 | 7.3K |
| 15:25 | 29,970.00 | 29,970.00 | 29,970.00 | 29,970.00 | 5.5K |