34,700.00
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:15 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 4.1K |
| 09:17 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 1.7K |
| 09:19 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 0.6K |
| 09:21 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 1.6K |
| 09:22 | 32,150.00 | 32,150.00 | 32,150.00 | 32,150.00 | 0.5K |
| 09:23 | 32,100.00 | 32,200.00 | 32,100.00 | 32,200.00 | 5.9K |
| 09:24 | 32,100.00 | 32,100.00 | 32,000.00 | 32,000.00 | 5.8K |
| 09:25 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 8.7K |
| 09:26 | 31,900.00 | 31,900.00 | 31,800.00 | 31,800.00 | 4.5K |
| 09:27 | 31,800.00 | 31,900.00 | 31,800.00 | 31,850.00 | 8.2K |
| 09:29 | 31,850.00 | 31,850.00 | 31,850.00 | 31,850.00 | 0.2K |
| 09:31 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 0.5K |
| 09:35 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 6.1K |
| 09:36 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 0.4K |
| 09:39 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 0.5K |
| 09:40 | 31,900.00 | 32,000.00 | 31,900.00 | 32,000.00 | 7.3K |
| 09:44 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.4K |
| 09:47 | 32,100.00 | 32,100.00 | 32,000.00 | 32,000.00 | 1.6K |
| 09:49 | 32,100.00 | 32,100.00 | 32,100.00 | 32,100.00 | 0.2K |
| 09:50 | 32,100.00 | 32,100.00 | 32,100.00 | 32,100.00 | 0.2K |
| 09:51 | 32,100.00 | 32,200.00 | 32,100.00 | 32,200.00 | 0.2K |
| 09:52 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 2.9K |
| 09:54 | 32,050.00 | 32,050.00 | 32,050.00 | 32,050.00 | 0.3K |
| 09:57 | 32,100.00 | 32,100.00 | 32,100.00 | 32,100.00 | 0.5K |
| 10:00 | 32,100.00 | 32,100.00 | 32,100.00 | 32,100.00 | 0.6K |
| 10:01 | 32,150.00 | 32,150.00 | 32,150.00 | 32,150.00 | 6.0K |
| 10:02 | 32,100.00 | 32,100.00 | 32,100.00 | 32,100.00 | 0.1K |
| 10:04 | 32,100.00 | 32,150.00 | 32,100.00 | 32,150.00 | 0.3K |
| 10:13 | 32,150.00 | 32,150.00 | 32,150.00 | 32,150.00 | 7.0K |
| 10:17 | 32,050.00 | 32,150.00 | 32,050.00 | 32,150.00 | 9.3K |
| 10:18 | 32,050.00 | 32,050.00 | 32,050.00 | 32,050.00 | 10.0K |
| 10:19 | 32,000.00 | 32,000.00 | 31,950.00 | 31,950.00 | 22.9K |
| 10:20 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 1.0K |
| 10:21 | 31,900.00 | 31,900.00 | 31,850.00 | 31,850.00 | 2.2K |
| 10:23 | 31,850.00 | 31,850.00 | 31,850.00 | 31,850.00 | 1.0K |
| 10:24 | 31,850.00 | 31,900.00 | 31,850.00 | 31,900.00 | 1.1K |
| 10:25 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 0.2K |
| 10:27 | 31,850.00 | 31,850.00 | 31,850.00 | 31,850.00 | 5.9K |
| 10:29 | 31,850.00 | 31,850.00 | 31,850.00 | 31,850.00 | 0.5K |
| 10:30 | 31,900.00 | 31,900.00 | 31,800.00 | 31,800.00 | 1.1K |
| 10:32 | 31,900.00 | 31,950.00 | 31,900.00 | 31,950.00 | 0.3K |
| 10:34 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 2.1K |
| 10:35 | 31,850.00 | 31,850.00 | 31,850.00 | 31,850.00 | 1.5K |
| 10:37 | 31,850.00 | 31,850.00 | 31,850.00 | 31,850.00 | 4.6K |
| 10:38 | 31,850.00 | 31,850.00 | 31,850.00 | 31,850.00 | 10.7K |
| 10:39 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 0.3K |
| 10:44 | 31,850.00 | 31,900.00 | 31,850.00 | 31,900.00 | 1.1K |
| 10:47 | 31,850.00 | 31,850.00 | 31,850.00 | 31,850.00 | 7.7K |
| 10:49 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 13.7K |
| 10:50 | 31,750.00 | 31,750.00 | 31,700.00 | 31,700.00 | 9.3K |
| 10:51 | 31,700.00 | 31,700.00 | 31,650.00 | 31,650.00 | 13.8K |
| 10:52 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 12.9K |
| 10:53 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 4.4K |
| 10:54 | 31,600.00 | 31,600.00 | 31,550.00 | 31,550.00 | 1.4K |
| 10:55 | 31,550.00 | 31,550.00 | 31,300.00 | 31,300.00 | 24.6K |
| 10:56 | 31,300.00 | 31,300.00 | 31,300.00 | 31,300.00 | 10.0K |
| 10:57 | 31,300.00 | 31,550.00 | 31,300.00 | 31,550.00 | 3.5K |
| 11:00 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 13.3K |
| 11:01 | 31,650.00 | 31,650.00 | 31,650.00 | 31,650.00 | 2.2K |
| 11:02 | 31,700.00 | 31,850.00 | 31,700.00 | 31,850.00 | 4.2K |
| 11:04 | 31,850.00 | 31,850.00 | 31,850.00 | 31,850.00 | 0.1K |
| 11:05 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 1.0K |
| 11:07 | 31,600.00 | 31,600.00 | 31,550.00 | 31,600.00 | 2.4K |
| 11:08 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 0.5K |
| 11:09 | 31,500.00 | 31,600.00 | 31,500.00 | 31,500.00 | 17.2K |
| 11:10 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 25.6K |
| 11:11 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 2.2K |
| 11:12 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 0.5K |
| 11:13 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 6.5K |
| 11:14 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 1.2K |
| 11:16 | 31,700.00 | 31,700.00 | 31,650.00 | 31,650.00 | 1.0K |
| 11:17 | 31,650.00 | 31,650.00 | 31,650.00 | 31,650.00 | 3.0K |
| 11:18 | 31,650.00 | 31,650.00 | 31,550.00 | 31,550.00 | 2.0K |
| 11:26 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 0.9K |
| 11:29 | 31,850.00 | 31,850.00 | 31,850.00 | 31,850.00 | 0.1K |
| 13:00 | 31,650.00 | 31,800.00 | 31,650.00 | 31,800.00 | 0.8K |
| 13:01 | 31,750.00 | 31,750.00 | 31,750.00 | 31,750.00 | 0.2K |
| 13:02 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 0.1K |
| 13:03 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 0.5K |
| 13:04 | 31,700.00 | 31,700.00 | 31,650.00 | 31,650.00 | 8.0K |
| 13:10 | 31,650.00 | 31,650.00 | 31,650.00 | 31,650.00 | 1.0K |
| 13:11 | 31,650.00 | 31,700.00 | 31,650.00 | 31,700.00 | 1.3K |
| 13:12 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 0.5K |
| 13:13 | 31,650.00 | 31,650.00 | 31,650.00 | 31,650.00 | 0.1K |
| 13:15 | 31,750.00 | 31,750.00 | 31,750.00 | 31,750.00 | 3.4K |
| 13:17 | 31,750.00 | 31,750.00 | 31,750.00 | 31,750.00 | 0.2K |
| 13:18 | 31,750.00 | 31,750.00 | 31,750.00 | 31,750.00 | 1.4K |
| 13:20 | 31,750.00 | 31,800.00 | 31,750.00 | 31,800.00 | 10.0K |
| 13:21 | 31,650.00 | 31,650.00 | 31,600.00 | 31,600.00 | 10.0K |
| 13:26 | 31,850.00 | 31,850.00 | 31,850.00 | 31,850.00 | 0.5K |
| 13:28 | 31,850.00 | 31,850.00 | 31,850.00 | 31,850.00 | 0.5K |
| 13:29 | 31,950.00 | 32,000.00 | 31,950.00 | 32,000.00 | 0.5K |
| 13:30 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.6K |
| 13:31 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.6K |
| 13:32 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.8K |
| 13:33 | 32,000.00 | 32,000.00 | 31,950.00 | 31,950.00 | 1.3K |
| 13:34 | 31,950.00 | 31,950.00 | 31,700.00 | 31,700.00 | 4.5K |
| 13:35 | 31,700.00 | 31,950.00 | 31,700.00 | 31,900.00 | 0.6K |
| 13:36 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 0.6K |
| 13:37 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 0.5K |
| 13:38 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 0.6K |
| 13:39 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 0.8K |
| 13:40 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 0.6K |
| 13:41 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 0.6K |
| 13:42 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 0.6K |
| 13:43 | 31,950.00 | 32,000.00 | 31,950.00 | 31,950.00 | 0.7K |
| 13:44 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 0.8K |
| 13:45 | 31,950.00 | 31,950.00 | 31,950.00 | 31,950.00 | 2.3K |
| 13:46 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 1.0K |
| 13:47 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.6K |
| 13:48 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.6K |
| 13:49 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.5K |
| 13:50 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 2.1K |
| 13:51 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.6K |
| 13:52 | 32,000.00 | 32,000.00 | 31,950.00 | 32,000.00 | 1.0K |
| 13:53 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.6K |
| 13:54 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 1.9K |
| 13:56 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 3.0K |
| 13:57 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.3K |
| 14:00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.2K |
| 14:01 | 32,050.00 | 32,050.00 | 32,050.00 | 32,050.00 | 5.0K |
| 14:03 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 2.3K |
| 14:04 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 2.5K |
| 14:05 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.6K |
| 14:06 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.5K |
| 14:07 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.5K |
| 14:10 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 1.0K |
| 14:11 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.7K |
| 14:16 | 32,050.00 | 32,050.00 | 32,050.00 | 32,050.00 | 0.4K |
| 14:17 | 32,050.00 | 32,050.00 | 32,050.00 | 32,050.00 | 0.5K |
| 14:19 | 32,050.00 | 32,050.00 | 32,050.00 | 32,050.00 | 0.2K |
| 14:20 | 32,050.00 | 32,050.00 | 32,050.00 | 32,050.00 | 0.3K |
| 14:22 | 32,100.00 | 32,100.00 | 32,100.00 | 32,100.00 | 0.1K |
| 14:23 | 32,050.00 | 32,100.00 | 32,050.00 | 32,100.00 | 9.3K |
| 14:28 | 32,050.00 | 32,050.00 | 32,050.00 | 32,050.00 | 0.1K |
| 14:29 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 11.0K |
| 14:45 | 32,050.00 | 32,050.00 | 32,050.00 | 32,050.00 | 0.1K |
| 15:00 | 32,050.00 | 32,050.00 | 32,050.00 | 32,050.00 | 0.6K |