47.03
最后更新: 2025-09-30
时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
---|---|---|---|---|---|
09:30 | 46.00 | 46.00 | 46.00 | 46.00 | 2.9K |
09:31 | 46.00 | 46.00 | 46.00 | 46.00 | 13.5K |
09:34 | 46.32 | 46.33 | 46.28 | 46.33 | 1.2K |
09:35 | 46.33 | 46.33 | 46.33 | 46.33 | 0.7K |
09:36 | 46.53 | 46.53 | 46.53 | 46.53 | 0.4K |
09:38 | 46.29 | 46.29 | 46.29 | 46.29 | 0.6K |
09:40 | 46.29 | 46.64 | 46.29 | 46.64 | 2.1K |
09:42 | 46.62 | 46.64 | 46.61 | 46.64 | 0.7K |
09:43 | 46.65 | 46.66 | 46.64 | 46.66 | 4.1K |
09:44 | 46.28 | 46.28 | 46.28 | 46.28 | 1.9K |
09:51 | 46.58 | 46.58 | 46.58 | 46.58 | 0.2K |
09:53 | 46.60 | 46.60 | 46.60 | 46.60 | 0.4K |
09:56 | 46.52 | 46.52 | 46.52 | 46.52 | 0.2K |
09:58 | 46.52 | 46.61 | 46.52 | 46.61 | 0.5K |
09:59 | 46.53 | 46.53 | 46.53 | 46.53 | 0.3K |
10:00 | 46.53 | 46.53 | 46.53 | 46.53 | 0.2K |
10:01 | 46.55 | 46.55 | 46.41 | 46.41 | 6.5K |
10:02 | 46.38 | 46.45 | 46.38 | 46.44 | 0.5K |
10:03 | 46.45 | 46.45 | 46.45 | 46.45 | 1.6K |
10:05 | 46.37 | 46.41 | 46.37 | 46.41 | 0.9K |
10:06 | 46.50 | 46.50 | 46.50 | 46.50 | 1.2K |
10:07 | 46.48 | 46.50 | 46.48 | 46.50 | 0.6K |
10:08 | 46.47 | 46.47 | 46.47 | 46.47 | 0.6K |
10:09 | 46.40 | 46.40 | 46.36 | 46.36 | 1.4K |
10:11 | 46.49 | 46.49 | 46.49 | 46.49 | 0.6K |
10:12 | 46.45 | 46.45 | 46.34 | 46.34 | 0.8K |
10:15 | 46.28 | 46.28 | 46.28 | 46.28 | 1.0K |
10:21 | 46.20 | 46.20 | 46.20 | 46.20 | 0.3K |
10:24 | 46.19 | 46.20 | 46.19 | 46.20 | 5.5K |
10:27 | 46.19 | 46.19 | 46.19 | 46.19 | 1.0K |
10:29 | 46.27 | 46.27 | 46.27 | 46.27 | 0.3K |
10:30 | 46.24 | 46.26 | 46.24 | 46.26 | 1.3K |
10:31 | 46.26 | 46.26 | 46.17 | 46.17 | 4.2K |
10:32 | 46.13 | 46.14 | 46.13 | 46.14 | 1.2K |
10:37 | 46.19 | 46.19 | 46.19 | 46.19 | 0.3K |
10:38 | 46.19 | 46.19 | 46.19 | 46.19 | 0.4K |
10:39 | 46.19 | 46.19 | 46.19 | 46.19 | 0.2K |
10:40 | 46.17 | 46.17 | 46.17 | 46.17 | 0.2K |
10:41 | 46.09 | 46.09 | 46.09 | 46.09 | 1.4K |
10:43 | 45.99 | 45.99 | 45.99 | 45.99 | 0.4K |
10:45 | 45.97 | 46.03 | 45.97 | 45.97 | 0.7K |
10:47 | 45.96 | 45.96 | 45.88 | 45.88 | 5.0K |
10:49 | 45.91 | 45.91 | 45.91 | 45.91 | 1.2K |
10:50 | 45.91 | 45.91 | 45.91 | 45.91 | 0.3K |
10:51 | 45.91 | 45.91 | 45.91 | 45.91 | 0.8K |
10:52 | 45.92 | 45.92 | 45.91 | 45.91 | 0.2K |
10:53 | 45.91 | 45.91 | 45.91 | 45.91 | 0.9K |
10:55 | 45.91 | 45.91 | 45.91 | 45.91 | 0.6K |
10:57 | 45.82 | 45.86 | 45.81 | 45.86 | 5.9K |
10:58 | 45.86 | 45.98 | 45.85 | 45.98 | 3.0K |
11:01 | 45.96 | 45.96 | 45.92 | 45.92 | 0.6K |
11:02 | 45.91 | 45.91 | 45.91 | 45.91 | 1.2K |
11:10 | 45.90 | 45.90 | 45.90 | 45.90 | 0.7K |
11:11 | 45.94 | 45.94 | 45.94 | 45.94 | 1.3K |
11:17 | 45.95 | 45.95 | 45.93 | 45.93 | 2.6K |
11:18 | 45.95 | 45.95 | 45.95 | 45.95 | 0.6K |
11:19 | 45.94 | 45.94 | 45.94 | 45.94 | 0.5K |
11:20 | 45.92 | 45.92 | 45.92 | 45.92 | 0.1K |
11:21 | 45.89 | 45.89 | 45.89 | 45.89 | 1.1K |
11:23 | 45.90 | 45.90 | 45.90 | 45.90 | 0.4K |
11:24 | 45.86 | 45.86 | 45.80 | 45.80 | 15.0K |
11:25 | 45.75 | 45.90 | 45.75 | 45.86 | 3.8K |
11:26 | 45.86 | 45.86 | 45.86 | 45.86 | 0.4K |
11:27 | 45.87 | 45.87 | 45.87 | 45.87 | 1.3K |
11:28 | 45.87 | 45.87 | 45.87 | 45.87 | 2.9K |
11:31 | 46.00 | 46.00 | 46.00 | 46.00 | 0.9K |
11:33 | 45.97 | 45.97 | 45.97 | 45.97 | 1.4K |
11:35 | 46.00 | 46.08 | 46.00 | 46.08 | 4.2K |
11:37 | 46.15 | 46.15 | 46.15 | 46.15 | 0.2K |
11:38 | 46.15 | 46.15 | 46.15 | 46.15 | 4.0K |
11:39 | 46.09 | 46.09 | 46.09 | 46.09 | 0.2K |
11:40 | 46.08 | 46.08 | 46.08 | 46.08 | 1.7K |
11:42 | 46.06 | 46.06 | 46.06 | 46.06 | 0.9K |
11:46 | 46.16 | 46.19 | 46.16 | 46.19 | 1.5K |
11:47 | 46.19 | 46.19 | 46.19 | 46.19 | 2.2K |
11:48 | 46.26 | 46.26 | 46.26 | 46.26 | 0.5K |
11:49 | 46.26 | 46.26 | 46.26 | 46.26 | 1.4K |
11:50 | 46.26 | 46.26 | 46.25 | 46.25 | 2.2K |
11:51 | 46.25 | 46.25 | 46.25 | 46.25 | 3.1K |
11:52 | 46.12 | 46.12 | 46.12 | 46.12 | 0.9K |
11:53 | 46.09 | 46.09 | 46.09 | 46.09 | 0.6K |
11:55 | 46.11 | 46.11 | 46.11 | 46.11 | 2.2K |
12:00 | 46.11 | 46.11 | 46.11 | 46.11 | 0.9K |
12:01 | 46.08 | 46.08 | 46.08 | 46.08 | 2.1K |
12:08 | 46.10 | 46.10 | 46.07 | 46.07 | 1.7K |
12:13 | 46.01 | 46.01 | 46.01 | 46.01 | 0.2K |
12:15 | 46.01 | 46.01 | 46.01 | 46.01 | 1.7K |
12:18 | 45.99 | 45.99 | 45.99 | 45.99 | 0.7K |
12:20 | 46.02 | 46.02 | 46.02 | 46.02 | 0.6K |
12:21 | 46.04 | 46.04 | 46.04 | 46.04 | 0.8K |
12:22 | 46.02 | 46.02 | 46.02 | 46.02 | 1.7K |
12:31 | 46.11 | 46.11 | 46.11 | 46.11 | 0.1K |
12:32 | 46.08 | 46.08 | 46.08 | 46.08 | 8.8K |
12:34 | 46.16 | 46.16 | 46.16 | 46.16 | 2.1K |
12:36 | 46.22 | 46.22 | 46.22 | 46.22 | 0.2K |
12:37 | 46.22 | 46.22 | 46.22 | 46.22 | 2.5K |
12:38 | 46.23 | 46.23 | 46.20 | 46.20 | 2.3K |
12:43 | 46.15 | 46.15 | 46.15 | 46.15 | 3.0K |
12:44 | 46.16 | 46.16 | 46.16 | 46.16 | 0.7K |
12:48 | 46.19 | 46.19 | 46.19 | 46.19 | 0.1K |
12:49 | 46.14 | 46.19 | 46.14 | 46.19 | 0.6K |
12:50 | 46.23 | 46.23 | 46.19 | 46.19 | 0.6K |
12:51 | 46.19 | 46.19 | 46.19 | 46.19 | 0.4K |
12:53 | 46.19 | 46.19 | 46.19 | 46.19 | 0.8K |
12:56 | 46.20 | 46.20 | 46.20 | 46.20 | 0.7K |
12:58 | 46.22 | 46.22 | 46.22 | 46.22 | 1.1K |
12:59 | 46.21 | 46.21 | 46.19 | 46.19 | 1.0K |
13:00 | 46.10 | 46.10 | 46.10 | 46.10 | 1.1K |
13:01 | 46.09 | 46.09 | 46.08 | 46.08 | 0.7K |
13:06 | 46.12 | 46.12 | 46.12 | 46.12 | 0.6K |
13:11 | 46.04 | 46.04 | 46.04 | 46.04 | 1.6K |
13:12 | 46.04 | 46.04 | 46.01 | 46.01 | 1.6K |
13:14 | 45.98 | 45.98 | 45.98 | 45.98 | 1.2K |
13:16 | 46.03 | 46.03 | 46.03 | 46.03 | 1.9K |
13:17 | 45.87 | 45.94 | 45.84 | 45.84 | 19.6K |
13:18 | 45.93 | 45.93 | 45.93 | 45.93 | 1.5K |
13:20 | 45.83 | 45.83 | 45.83 | 45.83 | 1.9K |
13:22 | 45.95 | 45.96 | 45.95 | 45.96 | 3.0K |
13:28 | 45.88 | 45.88 | 45.88 | 45.88 | 1.5K |
13:39 | 45.79 | 45.79 | 45.79 | 45.79 | 0.2K |
13:40 | 45.78 | 45.78 | 45.78 | 45.78 | 0.8K |
13:41 | 45.76 | 45.81 | 45.76 | 45.81 | 2.2K |
13:49 | 45.71 | 45.71 | 45.67 | 45.67 | 1.0K |
13:52 | 45.67 | 45.67 | 45.63 | 45.63 | 2.0K |
13:53 | 45.63 | 45.63 | 45.63 | 45.63 | 0.2K |
13:56 | 45.59 | 45.65 | 45.59 | 45.65 | 1.0K |
13:59 | 45.60 | 45.60 | 45.60 | 45.60 | 1.0K |
14:01 | 45.63 | 45.63 | 45.63 | 45.63 | 1.3K |
14:03 | 45.66 | 45.66 | 45.66 | 45.66 | 1.1K |
14:04 | 45.62 | 45.62 | 45.62 | 45.62 | 0.5K |
14:09 | 45.68 | 45.77 | 45.68 | 45.75 | 3.4K |
14:11 | 45.76 | 45.76 | 45.76 | 45.76 | 0.3K |
14:12 | 45.76 | 45.76 | 45.76 | 45.76 | 0.2K |
14:13 | 45.67 | 45.67 | 45.67 | 45.67 | 1.9K |
14:14 | 45.72 | 45.72 | 45.72 | 45.72 | 0.6K |
14:16 | 45.72 | 45.72 | 45.71 | 45.71 | 0.2K |
14:17 | 45.80 | 45.80 | 45.74 | 45.80 | 3.4K |
14:18 | 45.80 | 45.80 | 45.80 | 45.80 | 0.2K |
14:19 | 45.79 | 45.79 | 45.79 | 45.79 | 0.2K |
14:21 | 45.77 | 45.77 | 45.77 | 45.77 | 1.1K |
14:23 | 45.78 | 45.78 | 45.78 | 45.78 | 0.3K |
14:24 | 45.78 | 45.83 | 45.78 | 45.83 | 1.1K |
14:26 | 45.85 | 45.88 | 45.85 | 45.88 | 1.0K |
14:31 | 45.79 | 45.79 | 45.79 | 45.79 | 2.4K |
14:35 | 45.71 | 45.75 | 45.71 | 45.75 | 2.0K |
14:36 | 45.77 | 45.77 | 45.77 | 45.77 | 0.1K |
14:38 | 45.73 | 45.76 | 45.73 | 45.76 | 0.4K |
14:41 | 45.79 | 45.79 | 45.78 | 45.78 | 1.8K |
14:42 | 45.79 | 45.79 | 45.79 | 45.79 | 0.3K |
14:43 | 45.79 | 45.79 | 45.79 | 45.79 | 0.2K |
14:45 | 45.80 | 45.90 | 45.80 | 45.89 | 3.3K |
14:46 | 45.89 | 45.89 | 45.89 | 45.89 | 1.1K |
14:47 | 45.89 | 45.89 | 45.89 | 45.89 | 0.2K |
14:48 | 45.92 | 45.92 | 45.92 | 45.92 | 0.4K |
14:49 | 45.89 | 45.95 | 45.89 | 45.95 | 2.9K |
14:50 | 45.96 | 45.96 | 45.96 | 45.96 | 0.2K |
14:51 | 45.96 | 45.96 | 45.94 | 45.96 | 0.5K |
14:52 | 45.96 | 45.96 | 45.93 | 45.96 | 2.3K |
14:53 | 45.99 | 46.01 | 45.99 | 46.01 | 1.1K |
14:55 | 45.90 | 45.90 | 45.90 | 45.90 | 2.0K |
14:58 | 45.92 | 45.92 | 45.92 | 45.92 | 0.2K |
14:59 | 45.92 | 45.93 | 45.92 | 45.93 | 1.6K |
15:00 | 45.95 | 45.95 | 45.95 | 45.95 | 0.7K |
15:01 | 46.00 | 46.00 | 45.97 | 45.97 | 0.5K |
15:02 | 46.00 | 46.12 | 46.00 | 46.12 | 8.4K |
15:03 | 46.11 | 46.20 | 46.11 | 46.20 | 4.0K |
15:04 | 46.15 | 46.20 | 46.15 | 46.20 | 17.6K |
15:05 | 46.25 | 46.33 | 46.25 | 46.33 | 2.6K |
15:06 | 46.35 | 46.35 | 46.35 | 46.35 | 2.1K |
15:07 | 46.33 | 46.42 | 46.33 | 46.42 | 6.6K |
15:08 | 46.48 | 46.49 | 46.48 | 46.49 | 5.6K |
15:09 | 46.51 | 46.59 | 46.45 | 46.45 | 5.7K |
15:10 | 46.48 | 46.48 | 46.48 | 46.48 | 2.9K |
15:11 | 46.46 | 46.46 | 46.46 | 46.46 | 0.4K |
15:14 | 46.46 | 46.46 | 46.46 | 46.46 | 0.3K |
15:15 | 46.43 | 46.43 | 46.43 | 46.43 | 0.3K |
15:16 | 46.47 | 46.47 | 46.47 | 46.47 | 0.1K |
15:17 | 46.43 | 46.44 | 46.43 | 46.44 | 3.9K |
15:18 | 46.39 | 46.39 | 46.38 | 46.38 | 0.4K |
15:19 | 46.35 | 46.35 | 46.22 | 46.22 | 3.3K |
15:22 | 46.15 | 46.15 | 46.15 | 46.15 | 0.7K |
15:23 | 46.10 | 46.13 | 46.10 | 46.13 | 0.5K |
15:24 | 46.15 | 46.15 | 46.15 | 46.15 | 0.5K |
15:25 | 46.12 | 46.15 | 46.12 | 46.15 | 0.5K |
15:26 | 46.09 | 46.09 | 46.06 | 46.06 | 1.2K |
15:27 | 46.05 | 46.08 | 46.03 | 46.03 | 2.1K |
15:28 | 46.03 | 46.03 | 45.96 | 45.97 | 1.8K |
15:30 | 45.89 | 45.89 | 45.89 | 45.89 | 0.3K |
15:31 | 45.89 | 45.89 | 45.89 | 45.89 | 0.2K |
15:32 | 45.86 | 45.86 | 45.85 | 45.85 | 2.1K |
15:33 | 45.84 | 45.84 | 45.84 | 45.84 | 1.9K |
15:34 | 45.93 | 45.93 | 45.93 | 45.93 | 0.4K |
15:35 | 45.93 | 45.98 | 45.93 | 45.98 | 2.6K |
15:38 | 45.93 | 45.93 | 45.93 | 45.93 | 2.1K |
15:39 | 45.97 | 45.97 | 45.97 | 45.97 | 1.9K |
15:41 | 46.02 | 46.02 | 46.02 | 46.02 | 0.2K |
15:42 | 46.00 | 46.00 | 46.00 | 46.00 | 1.1K |
15:43 | 45.91 | 45.91 | 45.91 | 45.91 | 2.6K |
15:45 | 45.83 | 45.83 | 45.83 | 45.83 | 2.0K |
15:46 | 45.88 | 45.88 | 45.83 | 45.83 | 1.0K |
15:47 | 45.90 | 45.91 | 45.90 | 45.91 | 3.1K |
15:48 | 45.92 | 45.97 | 45.92 | 45.97 | 1.9K |
15:49 | 46.03 | 46.03 | 46.03 | 46.03 | 0.8K |
15:50 | 46.06 | 46.08 | 46.02 | 46.02 | 5.2K |
15:51 | 46.06 | 46.06 | 46.06 | 46.06 | 0.9K |
15:52 | 45.99 | 45.99 | 45.98 | 45.98 | 1.2K |
15:53 | 45.97 | 45.97 | 45.97 | 45.97 | 0.7K |
15:54 | 45.96 | 45.99 | 45.96 | 45.99 | 1.4K |
15:55 | 46.00 | 46.00 | 45.87 | 45.87 | 5.1K |
15:56 | 45.86 | 45.87 | 45.82 | 45.85 | 11.4K |
15:57 | 45.86 | 45.94 | 45.86 | 45.94 | 5.3K |
15:58 | 45.88 | 45.90 | 45.87 | 45.87 | 5.5K |
15:59 | 45.86 | 46.00 | 45.86 | 46.00 | 83.8K |