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 | 45,550.00 | 45,550.00 | 44,950.00 | 45,200.00 | 28.2K |
| 09:05 | 45,300.00 | 45,350.00 | 44,500.00 | 44,750.00 | 33.4K |
| 09:10 | 44,750.00 | 44,900.00 | 44,500.00 | 44,900.00 | 21.7K |
| 09:15 | 44,900.00 | 44,900.00 | 44,450.00 | 44,450.00 | 16.1K |
| 09:20 | 44,500.00 | 44,750.00 | 44,450.00 | 44,700.00 | 8.5K |
| 09:25 | 44,700.00 | 45,000.00 | 44,700.00 | 44,800.00 | 6.8K |
| 09:30 | 44,800.00 | 45,500.00 | 44,750.00 | 45,400.00 | 15.0K |
| 09:35 | 45,500.00 | 45,850.00 | 45,300.00 | 45,550.00 | 15.0K |
| 09:40 | 45,450.00 | 45,650.00 | 45,300.00 | 45,600.00 | 6.6K |
| 09:45 | 45,600.00 | 45,700.00 | 45,450.00 | 45,700.00 | 5.4K |
| 09:50 | 45,800.00 | 45,900.00 | 45,450.00 | 45,800.00 | 10.2K |
| 09:55 | 45,800.00 | 45,800.00 | 45,100.00 | 45,150.00 | 10.5K |
| 10:00 | 45,100.00 | 45,200.00 | 44,800.00 | 44,850.00 | 7.2K |
| 10:05 | 44,850.00 | 45,200.00 | 44,850.00 | 44,900.00 | 3.8K |
| 10:10 | 44,900.00 | 44,900.00 | 44,750.00 | 44,850.00 | 5.1K |
| 10:15 | 44,800.00 | 45,100.00 | 44,800.00 | 44,900.00 | 2.3K |
| 10:20 | 44,950.00 | 45,050.00 | 44,900.00 | 45,050.00 | 1.3K |
| 10:25 | 45,050.00 | 45,100.00 | 44,900.00 | 44,900.00 | 3.5K |
| 10:30 | 44,950.00 | 45,050.00 | 44,950.00 | 44,950.00 | 1.1K |
| 10:35 | 45,000.00 | 45,000.00 | 44,900.00 | 44,950.00 | 1.5K |
| 10:40 | 44,950.00 | 45,000.00 | 44,800.00 | 44,800.00 | 3.4K |
| 10:45 | 44,850.00 | 45,000.00 | 44,800.00 | 44,950.00 | 2.2K |
| 10:50 | 44,950.00 | 45,000.00 | 44,750.00 | 44,750.00 | 4.1K |
| 10:55 | 44,750.00 | 49,000.00 | 44,750.00 | 48,800.00 | 226.6K |
| 11:00 | 48,850.00 | 50,600.00 | 48,850.00 | 49,650.00 | 263.4K |
| 11:05 | 48,700.00 | 49,400.00 | 48,400.00 | 48,700.00 | 154.7K |
| 11:10 | 48,650.00 | 48,900.00 | 47,400.00 | 47,550.00 | 87.9K |
| 11:15 | 47,600.00 | 47,900.00 | 47,350.00 | 47,350.00 | 56.4K |
| 11:20 | 47,350.00 | 47,400.00 | 46,900.00 | 47,250.00 | 47.0K |
| 11:25 | 47,300.00 | 47,600.00 | 47,150.00 | 47,150.00 | 22.3K |
| 11:30 | 47,150.00 | 47,500.00 | 46,800.00 | 47,500.00 | 22.7K |
| 11:35 | 47,500.00 | 47,500.00 | 47,250.00 | 47,250.00 | 15.9K |
| 11:40 | 47,250.00 | 47,450.00 | 47,050.00 | 47,100.00 | 8.4K |
| 11:45 | 47,050.00 | 47,100.00 | 46,850.00 | 47,050.00 | 16.5K |
| 11:50 | 47,050.00 | 47,200.00 | 46,900.00 | 47,000.00 | 10.9K |
| 11:55 | 47,000.00 | 47,000.00 | 46,750.00 | 46,850.00 | 12.3K |
| 12:00 | 46,800.00 | 46,800.00 | 46,550.00 | 46,650.00 | 15.1K |
| 12:05 | 46,650.00 | 46,650.00 | 46,500.00 | 46,550.00 | 10.1K |
| 12:10 | 46,550.00 | 47,050.00 | 46,550.00 | 47,050.00 | 9.2K |
| 12:15 | 47,050.00 | 47,050.00 | 46,950.00 | 47,000.00 | 3.4K |
| 12:20 | 47,000.00 | 47,000.00 | 46,650.00 | 46,650.00 | 8.7K |
| 12:25 | 46,650.00 | 46,750.00 | 46,500.00 | 46,700.00 | 6.7K |
| 12:30 | 46,700.00 | 46,800.00 | 46,650.00 | 46,650.00 | 2.1K |
| 12:35 | 46,650.00 | 46,750.00 | 46,650.00 | 46,650.00 | 2.0K |
| 12:40 | 46,600.00 | 46,700.00 | 46,600.00 | 46,650.00 | 2.6K |
| 12:45 | 46,650.00 | 46,750.00 | 46,600.00 | 46,650.00 | 2.2K |
| 12:50 | 46,650.00 | 46,900.00 | 46,650.00 | 46,900.00 | 2.5K |
| 12:55 | 46,950.00 | 47,000.00 | 46,800.00 | 46,850.00 | 5.6K |
| 13:00 | 46,850.00 | 46,900.00 | 46,750.00 | 46,750.00 | 3.3K |
| 13:05 | 46,750.00 | 46,900.00 | 46,700.00 | 46,900.00 | 2.4K |
| 13:10 | 46,900.00 | 46,950.00 | 46,750.00 | 46,800.00 | 2.4K |
| 13:15 | 46,800.00 | 46,950.00 | 46,750.00 | 46,850.00 | 2.1K |
| 13:20 | 46,850.00 | 46,900.00 | 46,750.00 | 46,800.00 | 3.8K |
| 13:25 | 46,800.00 | 46,850.00 | 46,750.00 | 46,850.00 | 1.7K |
| 13:30 | 46,800.00 | 46,900.00 | 46,800.00 | 46,900.00 | 1.5K |
| 13:35 | 46,850.00 | 46,900.00 | 46,850.00 | 46,900.00 | 1.7K |
| 13:40 | 46,850.00 | 46,900.00 | 46,700.00 | 46,750.00 | 10.0K |
| 13:45 | 46,700.00 | 46,750.00 | 46,500.00 | 46,500.00 | 9.5K |
| 13:50 | 46,500.00 | 46,650.00 | 46,450.00 | 46,550.00 | 6.2K |
| 13:55 | 46,550.00 | 46,750.00 | 46,500.00 | 46,650.00 | 1.9K |
| 14:00 | 46,700.00 | 46,700.00 | 46,600.00 | 46,600.00 | 2.7K |
| 14:05 | 46,600.00 | 46,650.00 | 46,500.00 | 46,550.00 | 4.0K |
| 14:10 | 46,500.00 | 46,550.00 | 46,200.00 | 46,300.00 | 13.7K |
| 14:15 | 46,300.00 | 46,300.00 | 46,100.00 | 46,300.00 | 7.6K |
| 14:20 | 46,300.00 | 46,550.00 | 46,250.00 | 46,450.00 | 4.7K |
| 14:25 | 46,400.00 | 46,500.00 | 46,200.00 | 46,300.00 | 3.9K |
| 14:30 | 46,300.00 | 46,450.00 | 46,200.00 | 46,350.00 | 2.6K |
| 14:35 | 46,300.00 | 46,400.00 | 46,300.00 | 46,400.00 | 1.1K |
| 14:40 | 46,400.00 | 46,400.00 | 46,300.00 | 46,350.00 | 3.9K |
| 14:45 | 46,350.00 | 46,350.00 | 46,250.00 | 46,350.00 | 5.0K |
| 14:50 | 46,350.00 | 46,450.00 | 46,350.00 | 46,400.00 | 2.2K |
| 14:55 | 46,400.00 | 46,450.00 | 46,150.00 | 46,200.00 | 8.3K |
| 15:00 | 46,200.00 | 46,200.00 | 46,100.00 | 46,100.00 | 9.6K |
| 15:05 | 46,050.00 | 46,200.00 | 46,050.00 | 46,150.00 | 10.5K |
| 15:10 | 46,200.00 | 46,250.00 | 46,150.00 | 46,250.00 | 6.7K |
| 15:15 | 46,200.00 | 46,450.00 | 46,200.00 | 46,450.00 | 11.6K |
| 15:25 | 46,400.00 | 46,400.00 | 46,400.00 | 46,400.00 | 14.7K |