32,100.00
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:15 | 30,400.00 | 30,400.00 | 30,300.00 | 30,400.00 | 28.5K |
| 09:16 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 0.7K |
| 09:17 | 30,300.00 | 30,300.00 | 30,250.00 | 30,250.00 | 5.4K |
| 09:18 | 30,250.00 | 30,250.00 | 30,250.00 | 30,250.00 | 3.6K |
| 09:19 | 30,200.00 | 30,250.00 | 30,200.00 | 30,250.00 | 1.9K |
| 09:20 | 30,200.00 | 30,200.00 | 30,150.00 | 30,150.00 | 6.1K |
| 09:21 | 30,150.00 | 30,200.00 | 30,150.00 | 30,200.00 | 4.7K |
| 09:22 | 30,150.00 | 30,150.00 | 30,100.00 | 30,100.00 | 2.3K |
| 09:23 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 4.8K |
| 09:24 | 30,150.00 | 30,200.00 | 30,150.00 | 30,200.00 | 4.7K |
| 09:25 | 30,250.00 | 30,250.00 | 30,200.00 | 30,200.00 | 2.2K |
| 09:26 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 0.4K |
| 09:27 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 0.5K |
| 09:28 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 2.9K |
| 09:29 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 10.5K |
| 09:31 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 8.3K |
| 09:33 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0.1K |
| 09:34 | 30,150.00 | 30,150.00 | 30,100.00 | 30,100.00 | 5.2K |
| 09:35 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 2.8K |
| 09:36 | 30,150.00 | 30,300.00 | 30,150.00 | 30,300.00 | 17.4K |
| 09:37 | 30,300.00 | 30,300.00 | 30,250.00 | 30,250.00 | 2.3K |
| 09:39 | 30,250.00 | 30,300.00 | 30,250.00 | 30,300.00 | 21.2K |
| 09:40 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 19.4K |
| 09:41 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 30.6K |
| 09:42 | 30,300.00 | 30,350.00 | 30,300.00 | 30,300.00 | 11.1K |
| 09:43 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 2.2K |
| 09:44 | 30,250.00 | 30,250.00 | 30,250.00 | 30,250.00 | 5.6K |
| 09:45 | 30,250.00 | 30,250.00 | 30,250.00 | 30,250.00 | 1.0K |
| 09:46 | 30,250.00 | 30,250.00 | 30,250.00 | 30,250.00 | 9.5K |
| 09:47 | 30,250.00 | 30,250.00 | 30,250.00 | 30,250.00 | 0.4K |
| 09:48 | 30,300.00 | 30,300.00 | 30,250.00 | 30,250.00 | 100.7K |
| 09:49 | 30,250.00 | 30,250.00 | 30,200.00 | 30,200.00 | 40.3K |
| 09:50 | 30,250.00 | 30,300.00 | 30,200.00 | 30,300.00 | 24.3K |
| 09:51 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 0.3K |
| 09:52 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 0.2K |
| 09:53 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 2.0K |
| 09:55 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 26.0K |
| 09:56 | 30,200.00 | 30,200.00 | 30,150.00 | 30,150.00 | 22.2K |
| 09:57 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 13.1K |
| 09:58 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 77.1K |
| 10:00 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 13.3K |
| 10:01 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 5.0K |
| 10:02 | 30,200.00 | 30,300.00 | 30,200.00 | 30,300.00 | 27.4K |
| 10:03 | 30,300.00 | 30,350.00 | 30,300.00 | 30,350.00 | 21.4K |
| 10:05 | 30,350.00 | 30,350.00 | 30,300.00 | 30,300.00 | 8.5K |
| 10:06 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 1.1K |
| 10:07 | 30,300.00 | 30,300.00 | 30,200.00 | 30,200.00 | 14.6K |
| 10:08 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 0.9K |
| 10:09 | 30,200.00 | 30,250.00 | 30,200.00 | 30,200.00 | 1.9K |
| 10:10 | 30,200.00 | 30,250.00 | 30,200.00 | 30,200.00 | 38.1K |
| 10:11 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 20.4K |
| 10:12 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 1.0K |
| 10:13 | 30,200.00 | 30,250.00 | 30,200.00 | 30,250.00 | 0.5K |
| 10:14 | 30,250.00 | 30,250.00 | 30,200.00 | 30,200.00 | 4.6K |
| 10:15 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 6.2K |
| 10:16 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 21.2K |
| 10:17 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 12.5K |
| 10:18 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 0.2K |
| 10:19 | 30,200.00 | 30,250.00 | 30,200.00 | 30,250.00 | 17.6K |
| 10:20 | 30,200.00 | 30,250.00 | 30,200.00 | 30,200.00 | 13.5K |
| 10:21 | 30,200.00 | 30,250.00 | 30,200.00 | 30,250.00 | 17.1K |
| 10:22 | 30,250.00 | 30,250.00 | 30,200.00 | 30,200.00 | 0.6K |
| 10:23 | 30,200.00 | 30,250.00 | 30,200.00 | 30,250.00 | 21.2K |
| 10:24 | 30,200.00 | 30,250.00 | 30,200.00 | 30,200.00 | 1.9K |
| 10:25 | 30,200.00 | 30,250.00 | 30,200.00 | 30,200.00 | 86.6K |
| 10:26 | 30,250.00 | 30,250.00 | 30,200.00 | 30,250.00 | 13.1K |
| 10:27 | 30,200.00 | 30,250.00 | 30,200.00 | 30,250.00 | 0.6K |
| 10:28 | 30,250.00 | 30,250.00 | 30,200.00 | 30,250.00 | 0.4K |
| 10:29 | 30,250.00 | 30,250.00 | 30,200.00 | 30,200.00 | 0.4K |
| 10:30 | 30,250.00 | 30,250.00 | 30,200.00 | 30,250.00 | 0.4K |
| 10:31 | 30,250.00 | 30,250.00 | 30,250.00 | 30,250.00 | 1.1K |
| 10:32 | 30,200.00 | 30,250.00 | 30,200.00 | 30,250.00 | 3.7K |
| 10:33 | 30,200.00 | 30,250.00 | 30,200.00 | 30,250.00 | 15.7K |
| 10:34 | 30,200.00 | 30,250.00 | 30,200.00 | 30,200.00 | 39.6K |
| 10:35 | 30,250.00 | 30,250.00 | 30,200.00 | 30,200.00 | 53.8K |
| 10:36 | 30,200.00 | 30,200.00 | 30,150.00 | 30,150.00 | 0.5K |
| 10:37 | 30,200.00 | 30,200.00 | 30,150.00 | 30,150.00 | 100.2K |
| 10:38 | 30,150.00 | 30,200.00 | 30,150.00 | 30,200.00 | 1.8K |
| 10:39 | 30,150.00 | 30,200.00 | 30,150.00 | 30,200.00 | 0.5K |
| 10:40 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 35.8K |
| 10:41 | 30,200.00 | 30,200.00 | 30,150.00 | 30,150.00 | 0.6K |
| 10:42 | 30,200.00 | 30,200.00 | 30,150.00 | 30,150.00 | 10.9K |
| 10:43 | 30,200.00 | 30,200.00 | 30,150.00 | 30,150.00 | 10.3K |
| 10:44 | 30,200.00 | 30,200.00 | 30,150.00 | 30,150.00 | 2.7K |
| 10:45 | 30,150.00 | 30,200.00 | 30,150.00 | 30,150.00 | 36.4K |
| 10:46 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 22.6K |
| 10:47 | 30,100.00 | 30,150.00 | 30,100.00 | 30,150.00 | 83.7K |
| 10:48 | 30,100.00 | 30,150.00 | 30,100.00 | 30,100.00 | 50.3K |
| 10:49 | 30,150.00 | 30,150.00 | 30,100.00 | 30,100.00 | 0.4K |
| 10:50 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0.4K |
| 10:51 | 30,100.00 | 30,150.00 | 30,100.00 | 30,100.00 | 92.9K |
| 10:52 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | 2.3K |
| 10:53 | 30,050.00 | 30,100.00 | 30,050.00 | 30,100.00 | 42.1K |
| 10:54 | 30,100.00 | 30,100.00 | 30,050.00 | 30,100.00 | 4.0K |
| 10:55 | 30,100.00 | 30,100.00 | 30,050.00 | 30,050.00 | 2.4K |
| 10:56 | 30,100.00 | 30,100.00 | 30,000.00 | 30,000.00 | 121.9K |
| 10:57 | 30,000.00 | 30,050.00 | 30,000.00 | 30,000.00 | 48.8K |
| 10:58 | 30,000.00 | 30,050.00 | 30,000.00 | 30,050.00 | 75.0K |
| 10:59 | 30,000.00 | 30,050.00 | 30,000.00 | 30,000.00 | 16.6K |
| 11:00 | 30,000.00 | 30,000.00 | 29,950.00 | 30,000.00 | 50.4K |
| 11:01 | 30,000.00 | 30,050.00 | 30,000.00 | 30,000.00 | 58.9K |
| 11:02 | 30,000.00 | 30,050.00 | 29,950.00 | 30,000.00 | 20.2K |
| 11:03 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 3.0K |
| 11:04 | 29,950.00 | 30,000.00 | 29,950.00 | 30,000.00 | 0.3K |
| 11:05 | 30,000.00 | 30,000.00 | 29,950.00 | 30,000.00 | 3.4K |
| 11:06 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 18.1K |
| 11:07 | 30,000.00 | 30,050.00 | 30,000.00 | 30,050.00 | 25.4K |
| 11:08 | 30,050.00 | 30,050.00 | 30,000.00 | 30,000.00 | 37.4K |
| 11:09 | 30,050.00 | 30,050.00 | 29,950.00 | 29,950.00 | 16.4K |
| 11:10 | 29,950.00 | 30,050.00 | 29,950.00 | 30,050.00 | 1.5K |
| 11:11 | 29,950.00 | 30,050.00 | 29,950.00 | 30,000.00 | 10.7K |
| 11:12 | 30,000.00 | 30,000.00 | 29,950.00 | 29,950.00 | 12.2K |
| 11:13 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 37.2K |
| 11:14 | 30,050.00 | 30,050.00 | 30,000.00 | 30,050.00 | 1.4K |
| 11:15 | 30,050.00 | 30,050.00 | 30,000.00 | 30,000.00 | 0.3K |
| 11:16 | 30,000.00 | 30,050.00 | 30,000.00 | 30,050.00 | 36.9K |
| 11:17 | 30,000.00 | 30,050.00 | 30,000.00 | 30,050.00 | 50.9K |
| 11:18 | 30,000.00 | 30,050.00 | 30,000.00 | 30,050.00 | 10.3K |
| 11:19 | 30,050.00 | 30,050.00 | 30,000.00 | 30,000.00 | 5.2K |
| 11:20 | 30,000.00 | 30,000.00 | 29,950.00 | 29,950.00 | 6.4K |
| 11:21 | 30,000.00 | 30,000.00 | 29,950.00 | 29,950.00 | 0.3K |
| 11:22 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 57.5K |
| 11:23 | 30,000.00 | 30,050.00 | 30,000.00 | 30,050.00 | 10.1K |
| 11:24 | 30,050.00 | 30,050.00 | 30,000.00 | 30,050.00 | 20.5K |
| 11:25 | 30,000.00 | 30,050.00 | 30,000.00 | 30,050.00 | 0.3K |
| 11:26 | 30,050.00 | 30,050.00 | 30,000.00 | 30,050.00 | 0.4K |
| 11:27 | 30,050.00 | 30,050.00 | 30,000.00 | 30,000.00 | 12.1K |
| 11:28 | 30,050.00 | 30,050.00 | 30,000.00 | 30,000.00 | 2.6K |
| 11:29 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 59.0K |
| 13:00 | 29,950.00 | 30,000.00 | 29,900.00 | 29,900.00 | 40.2K |
| 13:01 | 29,950.00 | 30,100.00 | 29,950.00 | 30,100.00 | 83.3K |
| 13:02 | 30,050.00 | 30,100.00 | 30,050.00 | 30,100.00 | 0.3K |
| 13:03 | 30,050.00 | 30,100.00 | 30,050.00 | 30,100.00 | 5.7K |
| 13:04 | 30,050.00 | 30,100.00 | 30,050.00 | 30,050.00 | 3.0K |
| 13:05 | 30,050.00 | 30,100.00 | 30,050.00 | 30,050.00 | 1.1K |
| 13:06 | 30,100.00 | 30,100.00 | 30,050.00 | 30,050.00 | 11.9K |
| 13:07 | 30,100.00 | 30,150.00 | 30,100.00 | 30,150.00 | 26.0K |
| 13:08 | 30,150.00 | 30,250.00 | 30,150.00 | 30,250.00 | 63.7K |
| 13:09 | 30,250.00 | 30,300.00 | 30,200.00 | 30,250.00 | 13.1K |
| 13:10 | 30,250.00 | 30,300.00 | 30,250.00 | 30,300.00 | 13.9K |
| 13:11 | 30,250.00 | 30,300.00 | 30,250.00 | 30,250.00 | 12.2K |
| 13:12 | 30,300.00 | 30,300.00 | 30,200.00 | 30,200.00 | 13.1K |
| 13:13 | 30,200.00 | 30,200.00 | 30,150.00 | 30,150.00 | 4.7K |
| 13:14 | 30,200.00 | 30,200.00 | 30,150.00 | 30,150.00 | 26.8K |
| 13:15 | 30,150.00 | 30,200.00 | 30,150.00 | 30,200.00 | 14.6K |
| 13:16 | 30,200.00 | 30,250.00 | 30,200.00 | 30,200.00 | 10.0K |
| 13:17 | 30,250.00 | 30,250.00 | 30,200.00 | 30,250.00 | 2.6K |
| 13:18 | 30,200.00 | 30,250.00 | 30,200.00 | 30,200.00 | 30.6K |
| 13:19 | 30,200.00 | 30,250.00 | 30,200.00 | 30,200.00 | 1.7K |
| 13:20 | 30,250.00 | 30,250.00 | 30,200.00 | 30,200.00 | 18.9K |
| 13:21 | 30,200.00 | 30,250.00 | 30,200.00 | 30,200.00 | 11.9K |
| 13:22 | 30,250.00 | 30,250.00 | 30,200.00 | 30,250.00 | 1.7K |
| 13:23 | 30,200.00 | 30,250.00 | 30,200.00 | 30,250.00 | 4.9K |
| 13:24 | 30,200.00 | 30,250.00 | 30,200.00 | 30,250.00 | 11.9K |
| 13:25 | 30,200.00 | 30,250.00 | 30,200.00 | 30,200.00 | 26.4K |
| 13:26 | 30,200.00 | 30,250.00 | 30,200.00 | 30,200.00 | 5.9K |
| 13:27 | 30,200.00 | 30,250.00 | 30,200.00 | 30,200.00 | 51.8K |
| 13:28 | 30,200.00 | 30,250.00 | 30,200.00 | 30,250.00 | 27.0K |
| 13:29 | 30,250.00 | 30,250.00 | 30,200.00 | 30,200.00 | 18.6K |
| 13:30 | 30,150.00 | 30,200.00 | 30,150.00 | 30,200.00 | 1.2K |
| 13:31 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 18.8K |
| 13:32 | 30,250.00 | 30,250.00 | 30,200.00 | 30,250.00 | 3.8K |
| 13:33 | 30,250.00 | 30,250.00 | 30,200.00 | 30,200.00 | 13.0K |
| 13:34 | 30,250.00 | 30,250.00 | 30,150.00 | 30,150.00 | 102.1K |
| 13:35 | 30,150.00 | 30,200.00 | 30,150.00 | 30,150.00 | 15.8K |
| 13:36 | 30,250.00 | 30,250.00 | 30,150.00 | 30,150.00 | 11.0K |
| 13:37 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 40.1K |
| 13:38 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 12.8K |
| 13:39 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 4.7K |
| 13:40 | 30,200.00 | 30,250.00 | 30,200.00 | 30,250.00 | 39.2K |
| 13:41 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 73.0K |
| 13:42 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 0.9K |
| 13:43 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 0.2K |
| 13:44 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 2.1K |
| 13:45 | 30,200.00 | 30,200.00 | 30,150.00 | 30,200.00 | 5.3K |
| 13:46 | 30,200.00 | 30,200.00 | 30,150.00 | 30,150.00 | 6.0K |
| 13:47 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 0.8K |
| 13:48 | 30,150.00 | 30,200.00 | 30,150.00 | 30,150.00 | 5.5K |
| 13:49 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 0.1K |
| 13:50 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 2.4K |
| 13:51 | 30,150.00 | 30,200.00 | 30,150.00 | 30,150.00 | 23.0K |
| 13:52 | 30,200.00 | 30,200.00 | 30,150.00 | 30,200.00 | 4.8K |
| 13:53 | 30,200.00 | 30,200.00 | 30,150.00 | 30,200.00 | 51.6K |
| 13:54 | 30,200.00 | 30,200.00 | 30,150.00 | 30,150.00 | 13.7K |
| 13:55 | 30,200.00 | 30,200.00 | 30,150.00 | 30,150.00 | 15.0K |
| 13:56 | 30,200.00 | 30,200.00 | 30,150.00 | 30,150.00 | 26.3K |
| 13:57 | 30,150.00 | 30,200.00 | 30,150.00 | 30,200.00 | 25.4K |
| 13:58 | 30,150.00 | 30,200.00 | 30,150.00 | 30,200.00 | 0.4K |
| 13:59 | 30,150.00 | 30,200.00 | 30,150.00 | 30,200.00 | 16.8K |
| 14:00 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 1.9K |
| 14:01 | 30,150.00 | 30,200.00 | 30,150.00 | 30,150.00 | 4.8K |
| 14:02 | 30,200.00 | 30,200.00 | 30,150.00 | 30,150.00 | 108.8K |
| 14:03 | 30,100.00 | 30,150.00 | 30,100.00 | 30,100.00 | 5.5K |
| 14:04 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 0.4K |
| 14:05 | 30,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 1.6K |
| 14:06 | 30,100.00 | 30,150.00 | 30,100.00 | 30,150.00 | 21.4K |
| 14:07 | 30,200.00 | 30,200.00 | 30,100.00 | 30,200.00 | 78.3K |
| 14:08 | 30,150.00 | 30,200.00 | 30,150.00 | 30,200.00 | 24.1K |
| 14:09 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 0.9K |
| 14:10 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 18.8K |
| 14:11 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 9.7K |
| 14:12 | 30,200.00 | 30,200.00 | 30,150.00 | 30,150.00 | 2.9K |
| 14:13 | 30,150.00 | 30,200.00 | 30,150.00 | 30,150.00 | 103.8K |
| 14:14 | 30,150.00 | 30,200.00 | 30,150.00 | 30,200.00 | 29.4K |
| 14:15 | 30,150.00 | 30,200.00 | 30,150.00 | 30,200.00 | 1.3K |
| 14:16 | 30,200.00 | 30,200.00 | 30,150.00 | 30,150.00 | 1.8K |
| 14:17 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 5.1K |
| 14:18 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 24.7K |
| 14:19 | 30,200.00 | 30,250.00 | 30,200.00 | 30,250.00 | 103.1K |
| 14:20 | 30,250.00 | 30,300.00 | 30,200.00 | 30,300.00 | 63.8K |
| 14:21 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 2.3K |
| 14:22 | 30,300.00 | 30,300.00 | 30,250.00 | 30,250.00 | 7.1K |
| 14:23 | 30,300.00 | 30,300.00 | 30,250.00 | 30,300.00 | 6.2K |
| 14:24 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 4.2K |
| 14:25 | 30,300.00 | 30,300.00 | 30,250.00 | 30,250.00 | 3.0K |
| 14:26 | 30,250.00 | 30,300.00 | 30,250.00 | 30,300.00 | 13.8K |
| 14:27 | 30,300.00 | 30,300.00 | 30,250.00 | 30,250.00 | 4.5K |
| 14:28 | 30,250.00 | 30,250.00 | 30,250.00 | 30,250.00 | 5.6K |
| 14:29 | 30,250.00 | 30,300.00 | 30,250.00 | 30,300.00 | 4.6K |
| 14:45 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 0.6K |
| 15:00 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 217.8K |