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 | 35,915.00 | 35,915.00 | 35,800.00 | 35,860.00 | 18.0K |
| 09:05 | 35,860.00 | 35,890.00 | 35,845.00 | 35,855.00 | 10.2K |
| 09:10 | 35,835.00 | 35,880.00 | 35,830.00 | 35,840.00 | 19.4K |
| 09:15 | 35,840.00 | 35,850.00 | 35,830.00 | 35,840.00 | 5.0K |
| 09:20 | 35,840.00 | 35,855.00 | 35,840.00 | 35,845.00 | 6.8K |
| 09:25 | 35,850.00 | 35,870.00 | 35,850.00 | 35,870.00 | 3.8K |
| 09:30 | 35,870.00 | 35,880.00 | 35,855.00 | 35,860.00 | 100.1K |
| 09:35 | 35,850.00 | 35,870.00 | 35,850.00 | 35,860.00 | 12.8K |
| 09:40 | 35,860.00 | 35,865.00 | 35,840.00 | 35,850.00 | 5.3K |
| 09:45 | 35,850.00 | 35,865.00 | 35,850.00 | 35,860.00 | 5.6K |
| 09:50 | 35,860.00 | 35,865.00 | 35,845.00 | 35,855.00 | 4.6K |
| 09:55 | 35,845.00 | 35,855.00 | 35,840.00 | 35,845.00 | 10.2K |
| 10:00 | 35,850.00 | 35,855.00 | 35,840.00 | 35,855.00 | 8.0K |
| 10:05 | 35,855.00 | 35,855.00 | 35,835.00 | 35,840.00 | 10.7K |
| 10:10 | 35,840.00 | 35,850.00 | 35,830.00 | 35,845.00 | 8.1K |
| 10:15 | 35,845.00 | 35,845.00 | 35,825.00 | 35,840.00 | 13.1K |
| 10:20 | 35,840.00 | 35,840.00 | 35,800.00 | 35,810.00 | 15.8K |
| 10:25 | 35,810.00 | 35,820.00 | 35,800.00 | 35,820.00 | 8.0K |
| 10:30 | 35,820.00 | 35,820.00 | 35,800.00 | 35,805.00 | 9.9K |
| 10:35 | 35,805.00 | 35,820.00 | 35,800.00 | 35,820.00 | 6.6K |
| 10:40 | 35,825.00 | 35,825.00 | 35,795.00 | 35,800.00 | 8.5K |
| 10:45 | 35,805.00 | 35,810.00 | 35,795.00 | 35,810.00 | 4.8K |
| 10:50 | 35,800.00 | 35,820.00 | 35,800.00 | 35,810.00 | 1.3K |
| 10:55 | 35,805.00 | 35,810.00 | 35,800.00 | 35,805.00 | 4.4K |
| 11:00 | 35,810.00 | 35,815.00 | 35,810.00 | 35,812.00 | 1.5K |
| 11:05 | 35,812.00 | 35,815.00 | 35,795.00 | 35,815.00 | 7.3K |
| 11:10 | 35,800.00 | 35,815.00 | 35,795.00 | 35,810.00 | 1.6K |
| 11:15 | 35,810.00 | 35,810.00 | 35,800.00 | 35,805.00 | 3.5K |
| 11:20 | 35,805.00 | 35,815.00 | 35,800.00 | 35,815.00 | 5.6K |
| 11:25 | 35,810.00 | 35,830.00 | 35,810.00 | 35,830.00 | 5.5K |
| 11:30 | 35,830.00 | 35,845.00 | 35,830.00 | 35,845.00 | 6.5K |
| 11:35 | 35,850.00 | 35,880.00 | 35,850.00 | 35,870.00 | 3.2K |
| 11:40 | 35,865.00 | 35,875.00 | 35,840.00 | 35,860.00 | 1.0K |
| 11:45 | 35,860.00 | 35,880.00 | 35,850.00 | 35,880.00 | 0.9K |
| 11:50 | 35,880.00 | 35,885.00 | 35,865.00 | 35,885.00 | 3.6K |
| 11:55 | 35,870.00 | 35,890.00 | 35,865.00 | 35,890.00 | 4.7K |
| 12:00 | 35,890.00 | 35,930.00 | 35,885.00 | 35,930.00 | 33.1K |
| 12:05 | 35,930.00 | 35,930.00 | 35,900.00 | 35,925.00 | 5.9K |
| 12:10 | 35,925.00 | 35,945.00 | 35,922.00 | 35,945.00 | 0.5K |
| 12:15 | 35,945.00 | 35,945.00 | 35,920.00 | 35,940.00 | 0.9K |
| 12:20 | 35,940.00 | 35,945.00 | 35,930.00 | 35,940.00 | 1.0K |
| 12:25 | 35,935.00 | 35,940.00 | 35,930.00 | 35,930.00 | 4.1K |
| 12:30 | 35,935.00 | 35,935.00 | 35,930.00 | 35,935.00 | 5.4K |
| 12:35 | 35,935.00 | 35,945.00 | 35,930.00 | 35,945.00 | 2.4K |
| 12:40 | 35,940.00 | 35,950.00 | 35,940.00 | 35,950.00 | 0.6K |
| 12:45 | 35,950.00 | 35,950.00 | 35,945.00 | 35,950.00 | 2.0K |
| 12:50 | 35,950.00 | 35,950.00 | 35,930.00 | 35,935.00 | 4.1K |
| 12:55 | 35,935.00 | 35,950.00 | 35,930.00 | 35,950.00 | 2.3K |
| 13:00 | 35,950.00 | 35,955.00 | 35,940.00 | 35,940.00 | 3.7K |
| 13:05 | 35,955.00 | 35,955.00 | 35,950.00 | 35,955.00 | 2.9K |
| 13:10 | 35,955.00 | 35,965.00 | 35,955.00 | 35,955.00 | 3.3K |
| 13:15 | 35,955.00 | 35,960.00 | 35,950.00 | 35,950.00 | 2.5K |
| 13:20 | 35,950.00 | 35,950.00 | 35,940.00 | 35,950.00 | 2.8K |
| 13:25 | 35,950.00 | 35,950.00 | 35,935.00 | 35,950.00 | 5.7K |
| 13:30 | 35,947.00 | 35,960.00 | 35,930.00 | 35,955.00 | 3.0K |
| 13:35 | 35,955.00 | 35,960.00 | 35,950.00 | 35,950.00 | 8.7K |
| 13:40 | 35,955.00 | 35,965.00 | 35,940.00 | 35,940.00 | 7.5K |
| 13:45 | 35,965.00 | 35,970.00 | 35,940.00 | 35,970.00 | 5.6K |
| 13:50 | 35,965.00 | 35,980.00 | 35,957.00 | 35,980.00 | 4.0K |
| 13:55 | 35,980.00 | 35,980.00 | 35,965.00 | 35,965.00 | 3.4K |
| 14:00 | 35,965.00 | 35,965.00 | 35,945.00 | 35,965.00 | 5.9K |
| 14:05 | 35,945.00 | 35,965.00 | 35,945.00 | 35,960.00 | 4.8K |
| 14:10 | 35,960.00 | 35,965.00 | 35,945.00 | 35,955.00 | 7.5K |
| 14:15 | 35,960.00 | 35,970.00 | 35,955.00 | 35,970.00 | 3.4K |
| 14:20 | 35,970.00 | 35,975.00 | 35,965.00 | 35,975.00 | 8.0K |
| 14:25 | 35,970.00 | 35,975.00 | 35,950.00 | 35,975.00 | 8.7K |
| 14:30 | 35,955.00 | 35,980.00 | 35,945.00 | 35,980.00 | 9.7K |
| 14:35 | 35,980.00 | 35,995.00 | 35,975.00 | 35,990.00 | 8.1K |
| 14:40 | 35,990.00 | 36,005.00 | 35,980.00 | 36,000.00 | 2.6K |
| 14:45 | 36,005.00 | 36,015.00 | 36,000.00 | 36,010.00 | 4.3K |
| 14:50 | 36,010.00 | 36,015.00 | 36,000.00 | 36,015.00 | 10.1K |
| 14:55 | 36,015.00 | 36,020.00 | 36,000.00 | 36,020.00 | 29.6K |
| 15:00 | 36,020.00 | 36,025.00 | 36,020.00 | 36,025.00 | 8.3K |
| 15:05 | 36,025.00 | 36,035.00 | 36,020.00 | 36,035.00 | 9.3K |
| 15:10 | 36,035.00 | 36,060.00 | 36,030.00 | 36,060.00 | 9.0K |
| 15:15 | 36,060.00 | 36,090.00 | 36,035.00 | 36,065.00 | 16.7K |
| 15:25 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 10.7K |