40,900.00
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 40,550.00 | 41,000.00 | 40,550.00 | 40,800.00 | 29.7K |
| 09:05 | 40,800.00 | 41,150.00 | 40,800.00 | 41,000.00 | 16.1K |
| 09:10 | 41,000.00 | 41,100.00 | 40,800.00 | 40,850.00 | 11.4K |
| 09:15 | 40,800.00 | 40,850.00 | 40,700.00 | 40,700.00 | 6.6K |
| 09:20 | 40,700.00 | 40,800.00 | 40,700.00 | 40,725.00 | 8.0K |
| 09:25 | 40,750.00 | 40,750.00 | 40,550.00 | 40,650.00 | 15.3K |
| 09:30 | 40,650.00 | 40,700.00 | 40,450.00 | 40,450.00 | 8.6K |
| 09:35 | 40,450.00 | 40,500.00 | 40,350.00 | 40,350.00 | 13.8K |
| 09:40 | 40,400.00 | 40,400.00 | 40,100.00 | 40,200.00 | 19.6K |
| 09:45 | 40,150.00 | 40,300.00 | 40,150.00 | 40,300.00 | 5.3K |
| 09:50 | 40,300.00 | 40,350.00 | 40,200.00 | 40,350.00 | 4.4K |
| 09:55 | 40,300.00 | 40,350.00 | 40,200.00 | 40,250.00 | 5.0K |
| 10:00 | 40,250.00 | 40,250.00 | 40,150.00 | 40,250.00 | 7.8K |
| 10:05 | 40,250.00 | 40,250.00 | 40,200.00 | 40,250.00 | 2.6K |
| 10:10 | 40,250.00 | 40,300.00 | 40,250.00 | 40,300.00 | 1.0K |
| 10:15 | 40,300.00 | 40,350.00 | 40,250.00 | 40,300.00 | 1.8K |
| 10:20 | 40,300.00 | 40,450.00 | 40,250.00 | 40,450.00 | 2.2K |
| 10:25 | 40,450.00 | 40,550.00 | 40,400.00 | 40,500.00 | 6.1K |
| 10:30 | 40,500.00 | 40,500.00 | 40,400.00 | 40,450.00 | 3.3K |
| 10:35 | 40,450.00 | 40,500.00 | 40,400.00 | 40,450.00 | 1.2K |
| 10:40 | 40,450.00 | 40,450.00 | 40,400.00 | 40,450.00 | 2.1K |
| 10:45 | 40,400.00 | 40,450.00 | 40,350.00 | 40,375.00 | 2.1K |
| 10:50 | 40,350.00 | 40,350.00 | 40,250.00 | 40,250.00 | 5.8K |
| 10:55 | 40,250.00 | 40,250.00 | 40,200.00 | 40,200.00 | 2.6K |
| 11:00 | 40,250.00 | 40,250.00 | 40,200.00 | 40,250.00 | 1.5K |
| 11:05 | 40,200.00 | 40,250.00 | 40,150.00 | 40,200.00 | 5.0K |
| 11:10 | 40,200.00 | 40,200.00 | 40,150.00 | 40,150.00 | 1.2K |
| 11:15 | 40,200.00 | 40,200.00 | 40,100.00 | 40,100.00 | 10.4K |
| 11:20 | 40,100.00 | 40,150.00 | 40,100.00 | 40,100.00 | 3.5K |
| 11:25 | 40,150.00 | 40,150.00 | 40,100.00 | 40,150.00 | 3.7K |
| 11:30 | 40,150.00 | 40,150.00 | 40,100.00 | 40,100.00 | 3.1K |
| 11:35 | 40,150.00 | 40,150.00 | 40,100.00 | 40,125.00 | 0.9K |
| 11:40 | 40,150.00 | 40,150.00 | 40,000.00 | 40,050.00 | 22.8K |
| 11:45 | 40,050.00 | 40,050.00 | 40,000.00 | 40,050.00 | 2.9K |
| 11:50 | 40,050.00 | 40,050.00 | 40,000.00 | 40,050.00 | 3.4K |
| 11:55 | 40,050.00 | 40,050.00 | 40,000.00 | 40,000.00 | 2.6K |
| 12:00 | 40,050.00 | 40,050.00 | 40,000.00 | 40,050.00 | 5.1K |
| 12:05 | 40,050.00 | 40,150.00 | 40,025.00 | 40,100.00 | 6.8K |
| 12:10 | 40,100.00 | 40,100.00 | 40,050.00 | 40,100.00 | 2.7K |
| 12:15 | 40,100.00 | 40,150.00 | 40,050.00 | 40,150.00 | 1.7K |
| 12:20 | 40,150.00 | 40,150.00 | 40,100.00 | 40,150.00 | 1.0K |
| 12:25 | 40,150.00 | 40,200.00 | 40,100.00 | 40,200.00 | 1.1K |
| 12:30 | 40,200.00 | 40,200.00 | 40,150.00 | 40,150.00 | 0.5K |
| 12:35 | 40,200.00 | 40,250.00 | 40,200.00 | 40,250.00 | 2.5K |
| 12:40 | 40,250.00 | 40,300.00 | 40,200.00 | 40,250.00 | 2.5K |
| 12:45 | 40,250.00 | 40,300.00 | 40,250.00 | 40,275.00 | 0.6K |
| 12:50 | 40,275.00 | 40,300.00 | 40,250.00 | 40,300.00 | 1.7K |
| 12:55 | 40,250.00 | 40,250.00 | 40,200.00 | 40,250.00 | 1.6K |
| 13:00 | 40,250.00 | 40,250.00 | 40,200.00 | 40,200.00 | 1.3K |
| 13:05 | 40,250.00 | 40,250.00 | 40,200.00 | 40,200.00 | 0.6K |
| 13:10 | 40,200.00 | 40,250.00 | 40,150.00 | 40,150.00 | 3.1K |
| 13:15 | 40,150.00 | 40,200.00 | 40,150.00 | 40,150.00 | 1.6K |
| 13:20 | 40,200.00 | 40,200.00 | 40,100.00 | 40,100.00 | 1.9K |
| 13:25 | 40,100.00 | 40,150.00 | 40,100.00 | 40,100.00 | 0.6K |
| 13:30 | 40,150.00 | 40,150.00 | 40,100.00 | 40,150.00 | 1.7K |
| 13:35 | 40,100.00 | 40,150.00 | 40,100.00 | 40,100.00 | 1.5K |
| 13:40 | 40,100.00 | 40,150.00 | 40,100.00 | 40,150.00 | 1.3K |
| 13:45 | 40,150.00 | 40,150.00 | 40,100.00 | 40,100.00 | 0.4K |
| 13:50 | 40,100.00 | 40,150.00 | 40,100.00 | 40,125.00 | 2.9K |
| 13:55 | 40,125.00 | 40,150.00 | 40,100.00 | 40,150.00 | 4.4K |
| 14:00 | 40,100.00 | 40,150.00 | 40,100.00 | 40,100.00 | 2.5K |
| 14:05 | 40,100.00 | 40,100.00 | 40,050.00 | 40,050.00 | 5.5K |
| 14:10 | 40,100.00 | 40,100.00 | 40,000.00 | 40,000.00 | 7.6K |
| 14:15 | 40,000.00 | 40,050.00 | 39,800.00 | 39,800.00 | 38.6K |
| 14:20 | 39,800.00 | 39,850.00 | 39,800.00 | 39,850.00 | 9.2K |
| 14:25 | 39,850.00 | 39,875.00 | 39,800.00 | 39,875.00 | 8.7K |
| 14:30 | 39,900.00 | 39,950.00 | 39,850.00 | 39,875.00 | 5.0K |
| 14:35 | 39,850.00 | 39,900.00 | 39,850.00 | 39,900.00 | 2.8K |
| 14:40 | 39,900.00 | 39,950.00 | 39,850.00 | 39,900.00 | 3.6K |
| 14:45 | 39,900.00 | 39,950.00 | 39,850.00 | 39,900.00 | 3.3K |
| 14:50 | 39,900.00 | 39,950.00 | 39,900.00 | 39,950.00 | 1.9K |
| 14:55 | 39,925.00 | 39,950.00 | 39,900.00 | 39,950.00 | 1.8K |
| 15:00 | 39,950.00 | 40,000.00 | 39,900.00 | 39,900.00 | 7.0K |
| 15:05 | 39,900.00 | 40,000.00 | 39,900.00 | 39,950.00 | 4.1K |
| 15:10 | 39,950.00 | 39,950.00 | 39,900.00 | 39,900.00 | 5.5K |
| 15:15 | 39,900.00 | 39,950.00 | 39,900.00 | 39,900.00 | 5.3K |
| 15:25 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 11.9K |