20,300.00
最后更新: 2025-10-06
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 48,250.00 | 48,350.00 | 47,800.00 | 47,950.00 | 126.8K |
| 09:05 | 47,950.00 | 47,950.00 | 47,250.00 | 47,700.00 | 52.1K |
| 09:10 | 47,650.00 | 47,700.00 | 47,400.00 | 47,550.00 | 22.9K |
| 09:15 | 47,650.00 | 47,900.00 | 47,500.00 | 47,900.00 | 15.9K |
| 09:20 | 47,900.00 | 49,450.00 | 47,900.00 | 49,450.00 | 104.0K |
| 09:25 | 49,300.00 | 49,550.00 | 49,150.00 | 49,300.00 | 86.3K |
| 09:30 | 49,250.00 | 49,250.00 | 48,350.00 | 48,500.00 | 51.9K |
| 09:35 | 48,450.00 | 48,850.00 | 48,300.00 | 48,750.00 | 25.9K |
| 09:40 | 48,800.00 | 48,850.00 | 48,300.00 | 48,300.00 | 16.8K |
| 09:45 | 48,300.00 | 48,600.00 | 48,200.00 | 48,350.00 | 13.8K |
| 09:50 | 48,350.00 | 48,450.00 | 48,250.00 | 48,250.00 | 8.3K |
| 09:55 | 48,250.00 | 48,550.00 | 48,250.00 | 48,250.00 | 9.4K |
| 10:00 | 48,250.00 | 48,300.00 | 48,000.00 | 48,050.00 | 14.7K |
| 10:05 | 48,100.00 | 48,100.00 | 47,650.00 | 47,950.00 | 20.4K |
| 10:10 | 47,950.00 | 48,000.00 | 47,750.00 | 48,000.00 | 7.2K |
| 10:15 | 48,000.00 | 48,250.00 | 47,950.00 | 48,250.00 | 5.7K |
| 10:20 | 48,250.00 | 48,250.00 | 48,050.00 | 48,050.00 | 4.4K |
| 10:25 | 48,000.00 | 48,050.00 | 47,700.00 | 47,750.00 | 8.1K |
| 10:30 | 47,750.00 | 47,950.00 | 47,700.00 | 47,900.00 | 3.0K |
| 10:35 | 47,900.00 | 47,950.00 | 47,850.00 | 47,900.00 | 1.8K |
| 10:40 | 47,900.00 | 48,300.00 | 47,900.00 | 48,200.00 | 9.4K |
| 10:45 | 48,200.00 | 48,300.00 | 48,150.00 | 48,150.00 | 4.1K |
| 10:50 | 48,150.00 | 48,250.00 | 47,950.00 | 48,000.00 | 4.6K |
| 10:55 | 47,950.00 | 48,000.00 | 47,900.00 | 47,900.00 | 2.2K |
| 11:00 | 47,900.00 | 47,950.00 | 47,850.00 | 47,850.00 | 3.8K |
| 11:05 | 47,900.00 | 47,950.00 | 47,850.00 | 47,900.00 | 4.2K |
| 11:10 | 47,950.00 | 47,950.00 | 47,850.00 | 47,850.00 | 1.6K |
| 11:15 | 47,850.00 | 47,850.00 | 47,600.00 | 47,650.00 | 10.6K |
| 11:20 | 47,650.00 | 47,700.00 | 47,550.00 | 47,600.00 | 4.6K |
| 11:25 | 47,600.00 | 47,700.00 | 47,600.00 | 47,650.00 | 2.1K |
| 11:30 | 47,650.00 | 47,700.00 | 47,600.00 | 47,700.00 | 1.6K |
| 11:35 | 47,650.00 | 47,700.00 | 47,550.00 | 47,600.00 | 3.6K |
| 11:40 | 47,600.00 | 47,600.00 | 47,350.00 | 47,350.00 | 10.7K |
| 11:45 | 47,350.00 | 47,450.00 | 47,300.00 | 47,400.00 | 4.3K |
| 11:50 | 47,400.00 | 47,400.00 | 47,300.00 | 47,400.00 | 4.3K |
| 11:55 | 47,400.00 | 47,500.00 | 47,350.00 | 47,450.00 | 2.2K |
| 12:00 | 47,450.00 | 47,650.00 | 47,450.00 | 47,600.00 | 2.2K |
| 12:05 | 47,550.00 | 47,550.00 | 47,400.00 | 47,400.00 | 3.0K |
| 12:10 | 47,400.00 | 47,500.00 | 47,400.00 | 47,400.00 | 1.6K |
| 12:15 | 47,450.00 | 47,550.00 | 47,400.00 | 47,400.00 | 1.7K |
| 12:20 | 47,400.00 | 47,650.00 | 47,400.00 | 47,550.00 | 2.0K |
| 12:25 | 47,550.00 | 47,600.00 | 47,500.00 | 47,600.00 | 0.9K |
| 12:30 | 47,600.00 | 47,750.00 | 47,600.00 | 47,650.00 | 2.5K |
| 12:35 | 47,650.00 | 47,650.00 | 47,500.00 | 47,600.00 | 1.5K |
| 12:40 | 47,600.00 | 47,700.00 | 47,500.00 | 47,700.00 | 1.6K |
| 12:45 | 47,700.00 | 47,700.00 | 47,550.00 | 47,550.00 | 1.6K |
| 12:50 | 47,550.00 | 47,600.00 | 47,550.00 | 47,600.00 | 1.1K |
| 12:55 | 47,600.00 | 47,650.00 | 47,550.00 | 47,600.00 | 0.9K |
| 13:00 | 47,600.00 | 47,700.00 | 47,600.00 | 47,650.00 | 1.0K |
| 13:05 | 47,600.00 | 47,600.00 | 47,400.00 | 47,450.00 | 4.3K |
| 13:10 | 47,400.00 | 47,400.00 | 47,350.00 | 47,350.00 | 6.6K |
| 13:15 | 47,350.00 | 47,400.00 | 47,350.00 | 47,350.00 | 4.5K |
| 13:20 | 47,350.00 | 47,350.00 | 47,250.00 | 47,300.00 | 6.0K |
| 13:25 | 47,300.00 | 47,300.00 | 46,950.00 | 47,200.00 | 17.4K |
| 13:30 | 47,200.00 | 47,350.00 | 46,900.00 | 46,900.00 | 9.3K |
| 13:35 | 46,900.00 | 47,250.00 | 46,900.00 | 47,200.00 | 3.5K |
| 13:40 | 47,150.00 | 47,300.00 | 47,150.00 | 47,300.00 | 2.8K |
| 13:45 | 47,300.00 | 47,600.00 | 47,300.00 | 47,500.00 | 5.1K |
| 13:50 | 47,450.00 | 47,500.00 | 47,200.00 | 47,300.00 | 2.7K |
| 13:55 | 47,250.00 | 47,400.00 | 47,250.00 | 47,400.00 | 3.1K |
| 14:00 | 47,400.00 | 47,400.00 | 47,300.00 | 47,350.00 | 3.3K |
| 14:05 | 47,350.00 | 47,350.00 | 47,100.00 | 47,150.00 | 3.7K |
| 14:10 | 47,150.00 | 47,150.00 | 46,950.00 | 46,950.00 | 4.8K |
| 14:15 | 47,000.00 | 47,050.00 | 46,900.00 | 46,950.00 | 7.9K |
| 14:20 | 46,950.00 | 47,000.00 | 46,900.00 | 46,950.00 | 2.6K |
| 14:25 | 46,950.00 | 47,000.00 | 46,900.00 | 46,950.00 | 3.6K |
| 14:30 | 46,950.00 | 46,950.00 | 46,500.00 | 46,750.00 | 17.4K |
| 14:35 | 46,750.00 | 47,000.00 | 46,750.00 | 47,000.00 | 3.6K |
| 14:40 | 47,000.00 | 47,050.00 | 46,850.00 | 46,850.00 | 3.4K |
| 14:45 | 46,800.00 | 46,850.00 | 46,500.00 | 46,700.00 | 12.8K |
| 14:50 | 46,650.00 | 46,750.00 | 46,600.00 | 46,750.00 | 2.9K |
| 14:55 | 46,800.00 | 46,950.00 | 46,800.00 | 46,900.00 | 2.4K |
| 15:00 | 46,900.00 | 46,950.00 | 46,850.00 | 46,950.00 | 3.3K |
| 15:05 | 47,000.00 | 47,150.00 | 46,950.00 | 47,050.00 | 4.0K |
| 15:10 | 47,050.00 | 47,200.00 | 47,050.00 | 47,150.00 | 3.4K |
| 15:15 | 47,150.00 | 47,300.00 | 47,050.00 | 47,150.00 | 8.1K |
| 15:25 | 47,200.00 | 47,200.00 | 47,200.00 | 47,200.00 | 12.6K |