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 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 0.3K |
09:16 | 32,200.00 | 32,250.00 | 32,200.00 | 32,250.00 | 2.3K |
09:18 | 32,300.00 | 32,300.00 | 32,250.00 | 32,250.00 | 0.7K |
09:19 | 32,250.00 | 32,300.00 | 32,250.00 | 32,300.00 | 1.1K |
09:20 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 1.5K |
09:21 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 0.5K |
09:22 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 2.0K |
09:24 | 32,300.00 | 32,350.00 | 32,300.00 | 32,350.00 | 5.0K |
09:25 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 1.2K |
09:27 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 0.6K |
09:28 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 1.4K |
09:29 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 0.5K |
09:32 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 0.3K |
09:33 | 32,300.00 | 32,350.00 | 32,300.00 | 32,350.00 | 6.2K |
09:35 | 32,350.00 | 32,400.00 | 32,350.00 | 32,400.00 | 2.6K |
09:36 | 32,350.00 | 32,350.00 | 32,350.00 | 32,350.00 | 0.1K |
09:39 | 32,300.00 | 32,300.00 | 32,250.00 | 32,250.00 | 1.0K |
09:41 | 32,250.00 | 32,250.00 | 32,250.00 | 32,250.00 | 3.1K |
09:42 | 32,250.00 | 32,250.00 | 32,250.00 | 32,250.00 | 1.8K |
09:43 | 32,250.00 | 32,250.00 | 32,250.00 | 32,250.00 | 0.2K |
09:45 | 32,350.00 | 32,350.00 | 32,350.00 | 32,350.00 | 2.9K |
09:46 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 6.0K |
09:48 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 0.2K |
09:59 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 4.6K |
10:04 | 32,250.00 | 32,250.00 | 32,250.00 | 32,250.00 | 0.6K |
10:08 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 1.0K |
10:12 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 0.5K |
10:14 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 5.7K |
10:17 | 32,350.00 | 32,350.00 | 32,350.00 | 32,350.00 | 0.1K |
10:20 | 32,350.00 | 32,400.00 | 32,350.00 | 32,400.00 | 18.7K |
10:23 | 32,350.00 | 32,350.00 | 32,350.00 | 32,350.00 | 0.5K |
10:27 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 8.9K |
10:31 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 0.5K |
10:33 | 32,350.00 | 32,400.00 | 32,350.00 | 32,400.00 | 35.8K |
10:34 | 32,400.00 | 32,450.00 | 32,400.00 | 32,450.00 | 23.8K |
10:35 | 32,500.00 | 32,550.00 | 32,500.00 | 32,550.00 | 28.8K |
10:36 | 32,550.00 | 32,600.00 | 32,550.00 | 32,600.00 | 12.7K |
10:37 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 5.8K |
10:38 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 0.1K |
10:40 | 32,550.00 | 32,600.00 | 32,550.00 | 32,600.00 | 6.0K |
10:41 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 9.4K |
10:42 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 5.0K |
10:43 | 32,650.00 | 32,700.00 | 32,650.00 | 32,700.00 | 21.6K |
10:44 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 6.7K |
10:45 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 5.5K |
10:46 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 2.0K |
10:48 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 0.6K |
10:49 | 32,650.00 | 32,700.00 | 32,650.00 | 32,700.00 | 3.0K |
10:50 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 3.5K |
10:52 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 1.2K |
10:53 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 0.2K |
10:54 | 32,650.00 | 32,800.00 | 32,650.00 | 32,800.00 | 74.4K |
10:55 | 32,850.00 | 32,900.00 | 32,850.00 | 32,900.00 | 15.3K |
10:56 | 32,950.00 | 32,950.00 | 32,900.00 | 32,950.00 | 8.2K |
10:57 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 2.0K |
10:58 | 32,950.00 | 33,000.00 | 32,950.00 | 33,000.00 | 5.0K |
10:59 | 33,000.00 | 33,200.00 | 32,950.00 | 33,200.00 | 60.5K |
11:00 | 33,200.00 | 33,200.00 | 33,150.00 | 33,150.00 | 3.0K |
11:01 | 33,150.00 | 33,150.00 | 33,150.00 | 33,150.00 | 1.0K |
11:02 | 33,150.00 | 33,150.00 | 33,150.00 | 33,150.00 | 1.2K |
11:03 | 33,200.00 | 33,200.00 | 33,150.00 | 33,150.00 | 9.1K |
11:04 | 33,150.00 | 33,150.00 | 33,150.00 | 33,150.00 | 0.2K |
11:05 | 33,150.00 | 33,150.00 | 33,150.00 | 33,150.00 | 0.3K |
11:06 | 33,150.00 | 33,150.00 | 33,000.00 | 33,150.00 | 40.5K |
11:07 | 33,050.00 | 33,050.00 | 33,050.00 | 33,050.00 | 0.5K |
11:09 | 33,050.00 | 33,050.00 | 33,000.00 | 33,000.00 | 1.1K |
11:10 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 6.4K |
11:11 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.1K |
11:12 | 33,000.00 | 33,150.00 | 33,000.00 | 33,150.00 | 4.4K |
11:15 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 0.1K |
11:16 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 2.0K |
11:17 | 33,050.00 | 33,050.00 | 33,000.00 | 33,000.00 | 1.9K |
11:19 | 32,950.00 | 33,000.00 | 32,950.00 | 33,000.00 | 2.9K |
11:20 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0.2K |
11:25 | 32,950.00 | 33,000.00 | 32,950.00 | 33,000.00 | 3.6K |
11:26 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 3.3K |
11:27 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 1.5K |
11:28 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 1.7K |
13:00 | 33,000.00 | 33,000.00 | 32,900.00 | 33,000.00 | 18.6K |
13:03 | 33,050.00 | 33,050.00 | 33,050.00 | 33,050.00 | 12.8K |
13:04 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 3.2K |
13:05 | 33,100.00 | 33,200.00 | 33,100.00 | 33,200.00 | 29.6K |
13:06 | 33,200.00 | 33,300.00 | 33,200.00 | 33,300.00 | 12.2K |
13:07 | 33,300.00 | 33,400.00 | 33,300.00 | 33,400.00 | 8.2K |
13:08 | 33,450.00 | 33,600.00 | 33,400.00 | 33,600.00 | 41.4K |
13:09 | 33,600.00 | 34,000.00 | 33,600.00 | 34,000.00 | 32.2K |
13:10 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 8.8K |
13:11 | 34,000.00 | 34,000.00 | 33,900.00 | 33,900.00 | 7.4K |
13:12 | 33,900.00 | 33,900.00 | 33,500.00 | 33,500.00 | 22.1K |
13:13 | 33,650.00 | 33,800.00 | 33,650.00 | 33,800.00 | 0.4K |
13:14 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 0.2K |
13:15 | 33,800.00 | 33,800.00 | 33,700.00 | 33,700.00 | 3.2K |
13:16 | 33,700.00 | 33,700.00 | 33,700.00 | 33,700.00 | 0.9K |
13:17 | 33,750.00 | 33,750.00 | 33,750.00 | 33,750.00 | 1.2K |
13:19 | 33,700.00 | 33,700.00 | 33,700.00 | 33,700.00 | 12.6K |
13:20 | 33,750.00 | 33,750.00 | 33,750.00 | 33,750.00 | 0.1K |
13:22 | 33,800.00 | 33,900.00 | 33,800.00 | 33,900.00 | 7.1K |
13:23 | 33,850.00 | 33,900.00 | 33,800.00 | 33,900.00 | 4.6K |
13:24 | 33,900.00 | 33,900.00 | 33,800.00 | 33,900.00 | 4.8K |
13:26 | 33,900.00 | 33,900.00 | 33,850.00 | 33,850.00 | 2.8K |
13:27 | 33,850.00 | 33,900.00 | 33,850.00 | 33,900.00 | 1.3K |
13:28 | 33,900.00 | 33,950.00 | 33,900.00 | 33,900.00 | 2.5K |
13:29 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 0.5K |
13:30 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 4.3K |
13:31 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 3.4K |
13:32 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 0.8K |
13:33 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 2.0K |
13:34 | 33,800.00 | 33,800.00 | 33,750.00 | 33,750.00 | 2.1K |
13:35 | 33,750.00 | 33,750.00 | 33,750.00 | 33,750.00 | 1.5K |
13:36 | 33,750.00 | 33,750.00 | 33,700.00 | 33,700.00 | 0.7K |
13:37 | 33,750.00 | 33,750.00 | 33,700.00 | 33,750.00 | 12.5K |
13:38 | 33,800.00 | 33,900.00 | 33,800.00 | 33,900.00 | 54.5K |
13:39 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 52.0K |
13:41 | 33,900.00 | 33,950.00 | 33,900.00 | 33,900.00 | 9.7K |
13:42 | 33,900.00 | 34,000.00 | 33,900.00 | 33,950.00 | 7.5K |
13:43 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 1.5K |
13:44 | 33,950.00 | 34,050.00 | 33,950.00 | 34,050.00 | 54.4K |
13:45 | 34,050.00 | 34,150.00 | 34,050.00 | 34,150.00 | 69.8K |
13:46 | 34,150.00 | 34,150.00 | 34,000.00 | 34,150.00 | 30.6K |
13:47 | 34,150.00 | 34,150.00 | 34,150.00 | 34,150.00 | 45.8K |
13:48 | 34,150.00 | 34,150.00 | 34,150.00 | 34,150.00 | 16.7K |
13:49 | 34,150.00 | 34,150.00 | 34,150.00 | 34,150.00 | 11.9K |
13:50 | 34,150.00 | 34,150.00 | 34,150.00 | 34,150.00 | 14.2K |
13:51 | 34,150.00 | 34,150.00 | 34,100.00 | 34,150.00 | 39.7K |
13:52 | 34,150.00 | 34,150.00 | 34,100.00 | 34,100.00 | 5.1K |
13:53 | 34,100.00 | 34,150.00 | 34,100.00 | 34,150.00 | 21.6K |
13:54 | 34,150.00 | 34,150.00 | 34,150.00 | 34,150.00 | 6.0K |
13:55 | 34,150.00 | 34,150.00 | 34,150.00 | 34,150.00 | 1.0K |
13:56 | 34,150.00 | 34,150.00 | 34,150.00 | 34,150.00 | 1.4K |
13:57 | 34,150.00 | 34,150.00 | 34,150.00 | 34,150.00 | 7.8K |
13:58 | 34,150.00 | 34,150.00 | 34,150.00 | 34,150.00 | 1.5K |
13:59 | 34,150.00 | 34,150.00 | 34,100.00 | 34,100.00 | 224.6K |
14:00 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 18.6K |
14:01 | 34,100.00 | 34,150.00 | 34,100.00 | 34,150.00 | 6.2K |
14:02 | 34,150.00 | 34,150.00 | 34,150.00 | 34,150.00 | 4.4K |
14:03 | 34,150.00 | 34,150.00 | 34,100.00 | 34,100.00 | 8.9K |
14:04 | 34,100.00 | 34,150.00 | 34,100.00 | 34,150.00 | 0.3K |
14:05 | 34,150.00 | 34,150.00 | 34,150.00 | 34,150.00 | 3.7K |
14:06 | 34,100.00 | 34,150.00 | 34,100.00 | 34,100.00 | 0.5K |
14:07 | 34,150.00 | 34,150.00 | 34,150.00 | 34,150.00 | 3.0K |
14:08 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 14.0K |
14:09 | 34,150.00 | 34,150.00 | 34,100.00 | 34,100.00 | 7.0K |
14:10 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 0.1K |
14:11 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 3.7K |
14:12 | 34,050.00 | 34,050.00 | 34,050.00 | 34,050.00 | 5.0K |
14:13 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 0.2K |
14:14 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 0.2K |
14:15 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 0.1K |
14:16 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 0.7K |
14:17 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 4.3K |
14:18 | 34,050.00 | 34,100.00 | 33,800.00 | 34,100.00 | 18.0K |
14:19 | 33,850.00 | 33,900.00 | 33,800.00 | 33,800.00 | 13.7K |
14:20 | 33,800.00 | 34,100.00 | 33,800.00 | 33,800.00 | 23.5K |
14:21 | 33,900.00 | 34,100.00 | 33,900.00 | 34,100.00 | 1.4K |
14:22 | 34,100.00 | 34,100.00 | 34,000.00 | 34,100.00 | 13.2K |
14:23 | 33,800.00 | 34,100.00 | 33,600.00 | 34,100.00 | 23.0K |
14:24 | 33,600.00 | 34,000.00 | 33,500.00 | 34,000.00 | 21.0K |
14:25 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 9.7K |
14:26 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 1.9K |
14:27 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 4.4K |
14:28 | 34,000.00 | 34,000.00 | 33,700.00 | 33,700.00 | 2.8K |
14:29 | 33,900.00 | 33,950.00 | 33,900.00 | 33,950.00 | 0.8K |
14:45 | 33,850.00 | 33,850.00 | 33,850.00 | 33,850.00 | 0.1K |
15:00 | 33,850.00 | 33,850.00 | 33,850.00 | 33,850.00 | 31.5K |