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 | 28,300.00 | 28,350.00 | 28,200.00 | 28,250.00 | 19.6K |
| 09:16 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 13.0K |
| 09:17 | 28,200.00 | 28,250.00 | 28,200.00 | 28,200.00 | 9.9K |
| 09:18 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 6.7K |
| 09:19 | 28,200.00 | 28,250.00 | 28,200.00 | 28,250.00 | 8.7K |
| 09:20 | 28,200.00 | 28,500.00 | 28,200.00 | 28,500.00 | 13.5K |
| 09:21 | 28,500.00 | 28,500.00 | 28,450.00 | 28,450.00 | 2.4K |
| 09:22 | 28,450.00 | 28,450.00 | 28,450.00 | 28,450.00 | 7.0K |
| 09:23 | 28,250.00 | 28,250.00 | 28,250.00 | 28,250.00 | 0.1K |
| 09:24 | 28,250.00 | 28,250.00 | 28,250.00 | 28,250.00 | 0.6K |
| 09:25 | 28,300.00 | 28,300.00 | 28,250.00 | 28,250.00 | 17.5K |
| 09:26 | 28,200.00 | 28,200.00 | 28,150.00 | 28,150.00 | 27.1K |
| 09:27 | 28,150.00 | 28,150.00 | 28,150.00 | 28,150.00 | 30.1K |
| 09:28 | 28,150.00 | 28,150.00 | 28,150.00 | 28,150.00 | 0.7K |
| 09:29 | 28,150.00 | 28,150.00 | 28,150.00 | 28,150.00 | 1.6K |
| 09:30 | 28,150.00 | 28,150.00 | 28,100.00 | 28,100.00 | 16.6K |
| 09:31 | 28,100.00 | 28,100.00 | 28,050.00 | 28,050.00 | 97.6K |
| 09:32 | 28,000.00 | 28,000.00 | 27,900.00 | 27,950.00 | 62.9K |
| 09:33 | 27,900.00 | 28,000.00 | 27,900.00 | 27,900.00 | 29.9K |
| 09:34 | 27,950.00 | 28,000.00 | 27,950.00 | 28,000.00 | 0.6K |
| 09:35 | 28,000.00 | 28,050.00 | 28,000.00 | 28,000.00 | 25.3K |
| 09:36 | 28,000.00 | 28,100.00 | 28,000.00 | 28,100.00 | 7.0K |
| 09:37 | 28,100.00 | 28,100.00 | 28,050.00 | 28,050.00 | 6.1K |
| 09:38 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 0.2K |
| 09:39 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 3.6K |
| 09:40 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 0.1K |
| 09:41 | 28,100.00 | 28,100.00 | 28,000.00 | 28,000.00 | 16.6K |
| 09:42 | 28,050.00 | 28,200.00 | 28,050.00 | 28,050.00 | 3.9K |
| 09:44 | 28,050.00 | 28,050.00 | 28,050.00 | 28,050.00 | 23.2K |
| 09:45 | 28,100.00 | 28,150.00 | 28,100.00 | 28,150.00 | 2.0K |
| 09:48 | 28,150.00 | 28,150.00 | 28,150.00 | 28,150.00 | 6.6K |
| 09:49 | 28,150.00 | 28,150.00 | 28,150.00 | 28,150.00 | 2.9K |
| 09:50 | 28,150.00 | 28,150.00 | 28,150.00 | 28,150.00 | 4.4K |
| 09:51 | 28,150.00 | 28,150.00 | 28,150.00 | 28,150.00 | 1.6K |
| 09:52 | 28,150.00 | 28,150.00 | 28,150.00 | 28,150.00 | 3.8K |
| 09:53 | 28,150.00 | 28,150.00 | 28,150.00 | 28,150.00 | 1.1K |
| 09:54 | 28,150.00 | 28,150.00 | 28,150.00 | 28,150.00 | 2.5K |
| 09:55 | 28,150.00 | 28,200.00 | 28,150.00 | 28,200.00 | 1.7K |
| 09:56 | 28,150.00 | 28,150.00 | 28,150.00 | 28,150.00 | 8.7K |
| 09:57 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 0.2K |
| 09:58 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 0.7K |
| 10:00 | 28,150.00 | 28,200.00 | 28,150.00 | 28,200.00 | 2.3K |
| 10:01 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 0.1K |
| 10:02 | 28,150.00 | 28,200.00 | 28,100.00 | 28,200.00 | 10.8K |
| 10:03 | 28,200.00 | 28,200.00 | 28,100.00 | 28,100.00 | 2.8K |
| 10:04 | 28,150.00 | 28,150.00 | 28,100.00 | 28,100.00 | 7.5K |
| 10:05 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 5.5K |
| 10:06 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 3.2K |
| 10:07 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 5.1K |
| 10:08 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 2.6K |
| 10:09 | 28,150.00 | 28,150.00 | 28,100.00 | 28,100.00 | 5.7K |
| 10:10 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 2.5K |
| 10:11 | 28,100.00 | 28,200.00 | 28,100.00 | 28,200.00 | 6.0K |
| 10:12 | 28,200.00 | 28,200.00 | 28,150.00 | 28,150.00 | 1.9K |
| 10:13 | 28,150.00 | 28,250.00 | 28,150.00 | 28,250.00 | 18.9K |
| 10:14 | 28,350.00 | 28,400.00 | 28,250.00 | 28,250.00 | 27.8K |
| 10:15 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 12.7K |
| 10:16 | 28,400.00 | 28,400.00 | 28,200.00 | 28,200.00 | 5.1K |
| 10:18 | 28,200.00 | 28,400.00 | 28,200.00 | 28,400.00 | 33.4K |
| 10:19 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 1.4K |
| 10:20 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 8.2K |
| 10:21 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 5.0K |
| 10:22 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 0.6K |
| 10:23 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 7.5K |
| 10:24 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 0.7K |
| 10:25 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 7.5K |
| 10:26 | 28,350.00 | 28,350.00 | 28,350.00 | 28,350.00 | 6.7K |
| 10:27 | 28,200.00 | 28,350.00 | 28,200.00 | 28,350.00 | 7.2K |
| 10:28 | 28,350.00 | 28,350.00 | 28,150.00 | 28,150.00 | 19.8K |
| 10:29 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 4.9K |
| 10:30 | 28,350.00 | 28,350.00 | 28,150.00 | 28,150.00 | 7.2K |
| 10:31 | 28,200.00 | 28,300.00 | 28,200.00 | 28,300.00 | 7.1K |
| 10:32 | 28,150.00 | 28,150.00 | 28,150.00 | 28,150.00 | 7.5K |
| 10:33 | 28,150.00 | 28,150.00 | 28,150.00 | 28,150.00 | 5.6K |
| 10:34 | 28,150.00 | 28,150.00 | 28,100.00 | 28,100.00 | 5.0K |
| 10:35 | 28,100.00 | 28,200.00 | 28,100.00 | 28,200.00 | 14.2K |
| 10:36 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 15.7K |
| 10:37 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 20.0K |
| 10:38 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 13.8K |
| 10:39 | 28,200.00 | 28,200.00 | 28,100.00 | 28,100.00 | 5.1K |
| 10:40 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 3.2K |
| 10:41 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 10.4K |
| 10:42 | 28,150.00 | 28,150.00 | 28,100.00 | 28,100.00 | 6.5K |
| 10:43 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 5.0K |
| 10:44 | 28,100.00 | 28,150.00 | 28,100.00 | 28,150.00 | 26.9K |
| 10:45 | 28,150.00 | 28,150.00 | 28,100.00 | 28,100.00 | 3.3K |
| 10:46 | 28,100.00 | 28,150.00 | 28,100.00 | 28,100.00 | 7.5K |
| 10:47 | 28,100.00 | 28,150.00 | 28,100.00 | 28,100.00 | 16.6K |
| 10:48 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 5.1K |
| 10:49 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 4.6K |
| 10:50 | 28,100.00 | 28,150.00 | 28,100.00 | 28,150.00 | 12.5K |
| 10:51 | 28,200.00 | 28,200.00 | 28,050.00 | 28,050.00 | 50.3K |
| 10:52 | 28,050.00 | 28,100.00 | 28,050.00 | 28,100.00 | 9.2K |
| 10:53 | 28,100.00 | 28,100.00 | 28,050.00 | 28,050.00 | 5.6K |
| 10:54 | 28,050.00 | 28,100.00 | 28,050.00 | 28,100.00 | 5.3K |
| 10:55 | 28,050.00 | 28,050.00 | 28,050.00 | 28,050.00 | 5.2K |
| 10:56 | 28,050.00 | 28,100.00 | 28,050.00 | 28,050.00 | 2.2K |
| 10:57 | 28,050.00 | 28,100.00 | 28,050.00 | 28,100.00 | 5.1K |
| 10:58 | 28,050.00 | 28,050.00 | 28,050.00 | 28,050.00 | 19.2K |
| 10:59 | 28,050.00 | 28,050.00 | 28,050.00 | 28,050.00 | 53.6K |
| 11:00 | 28,050.00 | 28,050.00 | 28,000.00 | 28,000.00 | 26.5K |
| 11:01 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 55.8K |
| 11:02 | 28,000.00 | 28,000.00 | 27,950.00 | 27,950.00 | 96.5K |
| 11:03 | 27,950.00 | 28,000.00 | 27,900.00 | 28,000.00 | 20.9K |
| 11:04 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 26.3K |
| 11:05 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 10.5K |
| 11:06 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 17.8K |
| 11:07 | 27,900.00 | 28,000.00 | 27,900.00 | 28,000.00 | 7.9K |
| 11:08 | 27,950.00 | 28,000.00 | 27,950.00 | 28,000.00 | 3.4K |
| 11:09 | 28,000.00 | 28,000.00 | 27,900.00 | 28,000.00 | 8.7K |
| 11:11 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 9.0K |
| 11:12 | 27,900.00 | 28,000.00 | 27,900.00 | 27,900.00 | 6.9K |
| 11:13 | 27,900.00 | 28,000.00 | 27,900.00 | 28,000.00 | 7.0K |
| 11:14 | 28,000.00 | 28,000.00 | 27,900.00 | 27,900.00 | 12.7K |
| 11:15 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 1.7K |
| 11:16 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 5.7K |
| 11:18 | 27,950.00 | 27,950.00 | 27,900.00 | 27,900.00 | 8.1K |
| 11:20 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 7.0K |
| 11:21 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 14.9K |
| 11:22 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 1.0K |
| 11:23 | 27,950.00 | 27,950.00 | 27,850.00 | 27,900.00 | 6.0K |
| 11:24 | 27,950.00 | 27,950.00 | 27,850.00 | 27,850.00 | 5.2K |
| 11:25 | 27,850.00 | 27,850.00 | 27,850.00 | 27,850.00 | 8.1K |
| 11:26 | 27,950.00 | 28,000.00 | 27,850.00 | 27,850.00 | 20.1K |
| 11:27 | 27,850.00 | 27,850.00 | 27,850.00 | 27,850.00 | 7.7K |
| 11:28 | 27,950.00 | 28,000.00 | 27,950.00 | 28,000.00 | 7.1K |
| 11:29 | 27,850.00 | 28,000.00 | 27,850.00 | 28,000.00 | 5.4K |
| 13:00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 13.9K |
| 13:01 | 27,900.00 | 28,000.00 | 27,900.00 | 28,000.00 | 4.2K |
| 13:02 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 1.0K |
| 13:03 | 27,950.00 | 28,000.00 | 27,950.00 | 28,000.00 | 0.2K |
| 13:04 | 27,950.00 | 27,950.00 | 27,900.00 | 27,900.00 | 50.7K |
| 13:05 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 2.5K |
| 13:06 | 27,900.00 | 28,000.00 | 27,900.00 | 28,000.00 | 8.6K |
| 13:07 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 11.4K |
| 13:10 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 27.8K |
| 13:11 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 1.2K |
| 13:13 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 9.2K |
| 13:14 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 1.0K |
| 13:15 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 1.2K |
| 13:16 | 28,000.00 | 28,100.00 | 28,000.00 | 28,100.00 | 3.7K |
| 13:17 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0.5K |
| 13:18 | 27,950.00 | 28,000.00 | 27,950.00 | 28,000.00 | 1.2K |
| 13:20 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0.7K |
| 13:21 | 28,000.00 | 28,100.00 | 28,000.00 | 28,100.00 | 11.8K |
| 13:22 | 28,100.00 | 28,200.00 | 28,100.00 | 28,200.00 | 34.2K |
| 13:23 | 28,200.00 | 28,200.00 | 28,000.00 | 28,000.00 | 20.7K |
| 13:24 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 2.6K |
| 13:25 | 28,000.00 | 28,050.00 | 27,950.00 | 28,000.00 | 6.8K |
| 13:26 | 28,000.00 | 28,100.00 | 28,000.00 | 28,000.00 | 2.2K |
| 13:27 | 28,000.00 | 28,100.00 | 28,000.00 | 28,000.00 | 5.9K |
| 13:28 | 28,000.00 | 28,100.00 | 28,000.00 | 28,000.00 | 2.5K |
| 13:29 | 28,000.00 | 28,100.00 | 28,000.00 | 28,000.00 | 8.2K |
| 13:30 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 0.7K |
| 13:31 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 0.3K |
| 13:32 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 0.2K |
| 13:33 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 4.1K |
| 13:34 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 2.7K |
| 13:35 | 28,100.00 | 28,150.00 | 28,100.00 | 28,150.00 | 1.8K |
| 13:36 | 28,150.00 | 28,150.00 | 28,150.00 | 28,150.00 | 0.1K |
| 13:37 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 2.1K |
| 13:39 | 28,050.00 | 28,050.00 | 28,050.00 | 28,050.00 | 3.7K |
| 13:40 | 28,050.00 | 28,050.00 | 28,050.00 | 28,050.00 | 0.4K |
| 13:41 | 28,000.00 | 28,100.00 | 28,000.00 | 28,100.00 | 74.4K |
| 13:42 | 28,100.00 | 28,200.00 | 28,100.00 | 28,200.00 | 39.8K |
| 13:43 | 28,200.00 | 28,250.00 | 28,200.00 | 28,200.00 | 33.8K |
| 13:44 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 0.4K |
| 13:45 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 2.2K |
| 13:46 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 4.0K |
| 13:47 | 28,150.00 | 28,200.00 | 28,050.00 | 28,200.00 | 1.9K |
| 13:48 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 2.0K |
| 13:49 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 6.4K |
| 13:50 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 5.9K |
| 13:51 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 5.0K |
| 13:52 | 28,150.00 | 28,150.00 | 28,150.00 | 28,150.00 | 10.3K |
| 13:53 | 28,150.00 | 28,200.00 | 28,150.00 | 28,200.00 | 5.6K |
| 13:54 | 28,150.00 | 28,200.00 | 28,150.00 | 28,200.00 | 7.1K |
| 13:55 | 28,200.00 | 28,200.00 | 28,100.00 | 28,100.00 | 23.8K |
| 13:56 | 28,200.00 | 28,200.00 | 28,050.00 | 28,050.00 | 11.9K |
| 13:57 | 28,100.00 | 28,250.00 | 28,100.00 | 28,250.00 | 15.8K |
| 13:58 | 28,150.00 | 28,200.00 | 28,150.00 | 28,200.00 | 0.3K |
| 13:59 | 28,150.00 | 28,250.00 | 28,150.00 | 28,250.00 | 13.1K |
| 14:00 | 28,250.00 | 28,500.00 | 28,250.00 | 28,500.00 | 71.6K |
| 14:01 | 28,500.00 | 28,600.00 | 28,500.00 | 28,600.00 | 32.4K |
| 14:02 | 28,600.00 | 28,600.00 | 28,300.00 | 28,600.00 | 26.5K |
| 14:03 | 28,500.00 | 28,600.00 | 28,500.00 | 28,600.00 | 13.8K |
| 14:04 | 28,650.00 | 28,700.00 | 28,650.00 | 28,700.00 | 9.7K |
| 14:05 | 28,650.00 | 28,650.00 | 28,650.00 | 28,650.00 | 4.9K |
| 14:06 | 28,650.00 | 28,650.00 | 28,600.00 | 28,600.00 | 76.5K |
| 14:07 | 28,650.00 | 28,650.00 | 28,600.00 | 28,650.00 | 4.9K |
| 14:08 | 28,600.00 | 28,650.00 | 28,600.00 | 28,650.00 | 13.7K |
| 14:09 | 28,650.00 | 28,650.00 | 28,600.00 | 28,600.00 | 33.6K |
| 14:10 | 28,650.00 | 28,650.00 | 28,600.00 | 28,650.00 | 15.3K |
| 14:11 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 2.8K |
| 14:12 | 28,650.00 | 28,650.00 | 28,650.00 | 28,650.00 | 0.1K |
| 14:13 | 28,650.00 | 28,650.00 | 28,650.00 | 28,650.00 | 0.6K |
| 14:14 | 28,600.00 | 28,650.00 | 28,600.00 | 28,650.00 | 80.8K |
| 14:15 | 28,650.00 | 28,650.00 | 28,650.00 | 28,650.00 | 13.4K |
| 14:16 | 28,600.00 | 28,650.00 | 28,600.00 | 28,650.00 | 1.2K |
| 14:17 | 28,600.00 | 28,700.00 | 28,600.00 | 28,700.00 | 52.6K |
| 14:18 | 28,700.00 | 28,950.00 | 28,700.00 | 28,900.00 | 136.1K |
| 14:19 | 28,900.00 | 28,900.00 | 28,850.00 | 28,850.00 | 87.9K |
| 14:20 | 28,850.00 | 28,850.00 | 28,800.00 | 28,800.00 | 44.7K |
| 14:21 | 28,800.00 | 28,850.00 | 28,750.00 | 28,850.00 | 93.5K |
| 14:22 | 28,950.00 | 29,000.00 | 28,800.00 | 29,000.00 | 61.1K |
| 14:23 | 29,000.00 | 29,100.00 | 28,850.00 | 29,100.00 | 66.1K |
| 14:24 | 29,050.00 | 29,050.00 | 28,900.00 | 29,000.00 | 23.0K |
| 14:25 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 36.8K |
| 14:26 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 41.5K |
| 14:27 | 29,000.00 | 29,100.00 | 29,000.00 | 29,050.00 | 30.4K |
| 14:28 | 29,100.00 | 29,150.00 | 29,000.00 | 29,150.00 | 86.9K |
| 14:29 | 29,150.00 | 29,150.00 | 29,000.00 | 29,150.00 | 79.5K |
| 14:45 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0.2K |
| 15:00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 308.2K |