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 | 31,350.00 | 31,350.00 | 31,235.00 | 31,285.00 | 2.0K |
| 09:05 | 31,285.00 | 31,285.00 | 31,270.00 | 31,285.00 | 2.1K |
| 09:10 | 31,275.00 | 31,285.00 | 31,275.00 | 31,280.00 | 1.8K |
| 09:15 | 31,277.00 | 31,280.00 | 31,270.00 | 31,270.00 | 1.5K |
| 09:20 | 31,280.00 | 31,280.00 | 31,280.00 | 31,280.00 | 0.2K |
| 09:25 | 31,280.00 | 31,285.00 | 31,280.00 | 31,285.00 | 0.2K |
| 09:30 | 31,285.00 | 31,300.00 | 31,285.00 | 31,290.00 | 0.7K |
| 09:35 | 31,295.00 | 31,295.00 | 31,285.00 | 31,285.00 | 1.1K |
| 09:40 | 31,275.00 | 31,285.00 | 31,275.00 | 31,275.00 | 0.9K |
| 09:45 | 31,285.00 | 31,300.00 | 31,280.00 | 31,295.00 | 1.7K |
| 09:50 | 31,290.00 | 31,300.00 | 31,280.00 | 31,280.00 | 1.1K |
| 09:55 | 31,290.00 | 31,290.00 | 31,265.00 | 31,265.00 | 5.2K |
| 10:00 | 31,275.00 | 31,275.00 | 31,245.00 | 31,250.00 | 1.0K |
| 10:05 | 31,245.00 | 31,250.00 | 31,200.00 | 31,220.00 | 2.6K |
| 10:10 | 31,190.00 | 31,230.00 | 31,190.00 | 31,225.00 | 1.8K |
| 10:15 | 31,225.00 | 31,235.00 | 31,195.00 | 31,230.00 | 4.5K |
| 10:20 | 31,225.00 | 31,240.00 | 31,220.00 | 31,220.00 | 0.1K |
| 10:25 | 31,220.00 | 31,230.00 | 31,215.00 | 31,220.00 | 0.4K |
| 10:30 | 31,220.00 | 31,250.00 | 31,220.00 | 31,245.00 | 2.1K |
| 10:35 | 31,235.00 | 31,270.00 | 31,235.00 | 31,270.00 | 1.3K |
| 10:40 | 31,270.00 | 31,270.00 | 31,250.00 | 31,270.00 | 1.1K |
| 10:45 | 31,265.00 | 31,270.00 | 31,265.00 | 31,265.00 | 0.9K |
| 10:50 | 31,260.00 | 31,265.00 | 31,255.00 | 31,260.00 | 0.1K |
| 10:55 | 31,260.00 | 31,260.00 | 31,245.00 | 31,245.00 | 1.7K |
| 11:00 | 31,240.00 | 31,250.00 | 31,240.00 | 31,240.00 | 0.5K |
| 11:05 | 31,235.00 | 31,240.00 | 31,235.00 | 31,235.00 | 0.2K |
| 11:10 | 31,240.00 | 31,240.00 | 31,235.00 | 31,240.00 | 0.1K |
| 11:15 | 31,240.00 | 31,240.00 | 31,230.00 | 31,230.00 | 4.5K |
| 11:20 | 31,230.00 | 31,235.00 | 31,230.00 | 31,235.00 | 2.9K |
| 11:25 | 31,235.00 | 31,235.00 | 31,225.00 | 31,230.00 | 0.1K |
| 11:30 | 31,230.00 | 31,240.00 | 31,220.00 | 31,220.00 | 1.0K |
| 11:35 | 31,225.00 | 31,250.00 | 31,225.00 | 31,245.00 | 1.5K |
| 11:40 | 31,240.00 | 31,245.00 | 31,230.00 | 31,245.00 | 0.5K |
| 11:45 | 31,245.00 | 31,245.00 | 31,230.00 | 31,240.00 | 0.1K |
| 11:50 | 31,245.00 | 31,250.00 | 31,245.00 | 31,245.00 | 0.3K |
| 11:55 | 31,250.00 | 31,250.00 | 31,240.00 | 31,240.00 | 0.9K |
| 12:00 | 31,250.00 | 31,250.00 | 31,245.00 | 31,245.00 | 0.4K |
| 12:05 | 31,245.00 | 31,270.00 | 31,245.00 | 31,270.00 | 0.5K |
| 12:10 | 31,270.00 | 31,285.00 | 31,270.00 | 31,285.00 | 0.4K |
| 12:15 | 31,290.00 | 31,300.00 | 31,290.00 | 31,300.00 | 0.1K |
| 12:20 | 31,315.00 | 31,315.00 | 31,285.00 | 31,315.00 | 1.4K |
| 12:25 | 31,310.00 | 31,320.00 | 31,310.00 | 31,315.00 | 5.0K |
| 12:30 | 31,320.00 | 31,340.00 | 31,310.00 | 31,320.00 | 0.5K |
| 12:35 | 31,320.00 | 31,330.00 | 31,320.00 | 31,330.00 | 0.6K |
| 12:40 | 31,340.00 | 31,340.00 | 31,340.00 | 31,340.00 | 0.2K |
| 12:45 | 31,335.00 | 31,340.00 | 31,320.00 | 31,325.00 | 0.9K |
| 12:50 | 31,325.00 | 31,335.00 | 31,325.00 | 31,325.00 | 0.1K |
| 12:55 | 31,330.00 | 31,335.00 | 31,325.00 | 31,335.00 | 1.3K |
| 13:00 | 31,335.00 | 31,335.00 | 31,325.00 | 31,335.00 | 0.7K |
| 13:05 | 31,330.00 | 31,330.00 | 31,315.00 | 31,315.00 | 2.7K |
| 13:10 | 31,315.00 | 31,320.00 | 31,300.00 | 31,300.00 | 2.6K |
| 13:15 | 31,310.00 | 31,310.00 | 31,295.00 | 31,295.00 | 0.7K |
| 13:20 | 31,290.00 | 31,310.00 | 31,290.00 | 31,310.00 | 6.3K |
| 13:25 | 31,310.00 | 31,310.00 | 31,297.00 | 31,300.00 | 0.2K |
| 13:30 | 31,295.00 | 31,295.00 | 31,290.00 | 31,295.00 | 0.2K |
| 13:35 | 31,300.00 | 31,300.00 | 31,290.00 | 31,290.00 | 0.6K |
| 13:40 | 31,290.00 | 31,295.00 | 31,290.00 | 31,290.00 | 1.8K |
| 13:45 | 31,290.00 | 31,290.00 | 31,285.00 | 31,285.00 | 0.8K |
| 13:50 | 31,290.00 | 31,290.00 | 31,285.00 | 31,290.00 | 0.6K |
| 13:55 | 31,290.00 | 31,290.00 | 31,285.00 | 31,290.00 | 0.4K |
| 14:00 | 31,285.00 | 31,285.00 | 31,280.00 | 31,280.00 | 0.8K |
| 14:05 | 31,280.00 | 31,285.00 | 31,265.00 | 31,270.00 | 2.5K |
| 14:10 | 31,270.00 | 31,270.00 | 31,260.00 | 31,260.00 | 1.0K |
| 14:15 | 31,255.00 | 31,265.00 | 31,240.00 | 31,240.00 | 28.5K |
| 14:20 | 31,265.00 | 31,265.00 | 31,265.00 | 31,265.00 | 0.4K |
| 14:25 | 31,260.00 | 31,265.00 | 31,250.00 | 31,265.00 | 1.7K |
| 14:30 | 31,265.00 | 31,265.00 | 31,250.00 | 31,250.00 | 0.3K |
| 14:35 | 31,255.00 | 31,260.00 | 31,250.00 | 31,260.00 | 3.3K |
| 14:40 | 31,260.00 | 31,260.00 | 31,255.00 | 31,255.00 | 0.2K |
| 14:45 | 31,260.00 | 31,260.00 | 31,250.00 | 31,255.00 | 7.2K |
| 14:50 | 31,255.00 | 31,260.00 | 31,250.00 | 31,250.00 | 1.5K |
| 14:55 | 31,250.00 | 31,270.00 | 31,245.00 | 31,270.00 | 5.7K |
| 15:00 | 31,260.00 | 31,275.00 | 31,255.00 | 31,275.00 | 4.5K |
| 15:05 | 31,275.00 | 31,275.00 | 31,250.00 | 31,270.00 | 2.4K |
| 15:10 | 31,270.00 | 31,270.00 | 31,255.00 | 31,260.00 | 1.2K |
| 15:15 | 31,260.00 | 31,270.00 | 31,260.00 | 31,270.00 | 5.1K |
| 15:25 | 31,270.00 | 31,270.00 | 31,270.00 | 31,270.00 | 0.5K |