47,450.00
最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 41,550.00 | 44,200.00 | 41,550.00 | 43,550.00 | 325.6K |
| 09:05 | 43,550.00 | 44,300.00 | 43,000.00 | 43,900.00 | 102.7K |
| 09:10 | 43,900.00 | 44,000.00 | 43,050.00 | 43,125.00 | 45.8K |
| 09:15 | 43,100.00 | 43,700.00 | 42,500.00 | 43,300.00 | 53.0K |
| 09:20 | 43,350.00 | 44,950.00 | 43,200.00 | 43,750.00 | 139.9K |
| 09:25 | 43,950.00 | 44,000.00 | 43,250.00 | 43,250.00 | 32.1K |
| 09:30 | 43,450.00 | 43,950.00 | 43,200.00 | 43,450.00 | 27.0K |
| 09:35 | 43,400.00 | 43,700.00 | 43,200.00 | 43,400.00 | 15.6K |
| 09:40 | 43,400.00 | 43,800.00 | 43,250.00 | 43,600.00 | 15.6K |
| 09:45 | 43,650.00 | 44,050.00 | 43,400.00 | 43,850.00 | 21.6K |
| 09:50 | 43,900.00 | 44,750.00 | 43,700.00 | 44,750.00 | 54.4K |
| 09:55 | 44,750.00 | 45,400.00 | 44,500.00 | 45,000.00 | 137.4K |
| 10:00 | 45,150.00 | 45,400.00 | 44,500.00 | 44,800.00 | 45.6K |
| 10:05 | 44,900.00 | 45,250.00 | 44,850.00 | 44,950.00 | 31.2K |
| 10:10 | 45,150.00 | 45,800.00 | 45,150.00 | 45,450.00 | 65.8K |
| 10:15 | 45,400.00 | 46,150.00 | 45,200.00 | 46,000.00 | 89.5K |
| 10:20 | 46,150.00 | 46,400.00 | 45,500.00 | 45,600.00 | 48.2K |
| 10:25 | 45,550.00 | 45,950.00 | 45,350.00 | 45,850.00 | 39.0K |
| 10:30 | 45,900.00 | 46,150.00 | 44,650.00 | 44,800.00 | 59.6K |
| 10:35 | 44,800.00 | 44,800.00 | 44,450.00 | 44,500.00 | 33.3K |
| 10:40 | 44,550.00 | 44,600.00 | 43,850.00 | 43,900.00 | 49.5K |
| 10:45 | 43,900.00 | 43,900.00 | 43,300.00 | 43,400.00 | 46.2K |
| 10:50 | 43,300.00 | 43,850.00 | 43,300.00 | 43,500.00 | 20.5K |
| 10:55 | 43,500.00 | 43,850.00 | 43,400.00 | 43,600.00 | 11.3K |
| 11:00 | 43,550.00 | 43,850.00 | 43,550.00 | 43,700.00 | 6.2K |
| 11:05 | 43,700.00 | 43,750.00 | 43,500.00 | 43,750.00 | 6.7K |
| 11:10 | 43,750.00 | 43,850.00 | 43,700.00 | 43,800.00 | 5.7K |
| 11:15 | 43,750.00 | 43,800.00 | 43,600.00 | 43,750.00 | 5.0K |
| 11:20 | 43,700.00 | 43,800.00 | 43,600.00 | 43,750.00 | 4.7K |
| 11:25 | 43,750.00 | 43,950.00 | 43,750.00 | 43,900.00 | 7.2K |
| 11:30 | 43,850.00 | 44,250.00 | 43,850.00 | 44,200.00 | 17.7K |
| 11:35 | 44,250.00 | 44,350.00 | 44,100.00 | 44,350.00 | 7.2K |
| 11:40 | 44,350.00 | 44,450.00 | 44,200.00 | 44,400.00 | 8.5K |
| 11:45 | 44,350.00 | 44,500.00 | 44,200.00 | 44,400.00 | 5.0K |
| 11:50 | 44,300.00 | 44,350.00 | 44,200.00 | 44,200.00 | 4.7K |
| 11:55 | 44,200.00 | 44,250.00 | 43,900.00 | 43,950.00 | 8.2K |
| 12:00 | 43,950.00 | 44,050.00 | 43,900.00 | 44,050.00 | 3.9K |
| 12:05 | 44,000.00 | 44,000.00 | 43,800.00 | 43,800.00 | 6.8K |
| 12:10 | 43,850.00 | 44,100.00 | 43,750.00 | 43,950.00 | 6.9K |
| 12:15 | 43,950.00 | 44,050.00 | 43,950.00 | 44,000.00 | 2.3K |
| 12:20 | 44,000.00 | 44,350.00 | 43,950.00 | 44,150.00 | 7.3K |
| 12:25 | 44,150.00 | 44,250.00 | 44,000.00 | 44,100.00 | 3.3K |
| 12:30 | 44,100.00 | 44,150.00 | 43,800.00 | 44,000.00 | 5.4K |
| 12:35 | 44,000.00 | 44,100.00 | 43,850.00 | 44,000.00 | 3.7K |
| 12:40 | 44,050.00 | 44,100.00 | 43,900.00 | 44,100.00 | 3.4K |
| 12:45 | 44,100.00 | 44,200.00 | 44,050.00 | 44,200.00 | 3.4K |
| 12:50 | 44,150.00 | 44,250.00 | 44,000.00 | 44,000.00 | 4.6K |
| 12:55 | 44,000.00 | 44,150.00 | 43,800.00 | 44,100.00 | 7.4K |
| 13:00 | 44,100.00 | 44,100.00 | 43,700.00 | 43,725.00 | 5.7K |
| 13:05 | 43,750.00 | 43,750.00 | 43,450.00 | 43,500.00 | 18.4K |
| 13:10 | 43,500.00 | 43,700.00 | 43,450.00 | 43,450.00 | 8.1K |
| 13:15 | 43,450.00 | 44,450.00 | 43,050.00 | 43,450.00 | 89.2K |
| 13:20 | 43,350.00 | 43,900.00 | 43,250.00 | 43,700.00 | 11.5K |
| 13:25 | 43,700.00 | 43,700.00 | 43,250.00 | 43,350.00 | 10.2K |
| 13:30 | 43,350.00 | 43,350.00 | 43,050.00 | 43,050.00 | 10.7K |
| 13:35 | 43,050.00 | 43,150.00 | 42,950.00 | 43,000.00 | 10.6K |
| 13:40 | 43,000.00 | 43,100.00 | 42,800.00 | 42,800.00 | 10.5K |
| 13:45 | 42,700.00 | 42,950.00 | 42,600.00 | 42,650.00 | 16.2K |
| 13:50 | 42,600.00 | 42,750.00 | 42,600.00 | 42,700.00 | 5.9K |
| 13:55 | 42,600.00 | 42,675.00 | 42,100.00 | 42,300.00 | 37.0K |
| 14:00 | 42,300.00 | 42,350.00 | 42,200.00 | 42,250.00 | 6.2K |
| 14:05 | 42,300.00 | 42,350.00 | 42,150.00 | 42,200.00 | 5.1K |
| 14:10 | 42,200.00 | 42,300.00 | 42,100.00 | 42,150.00 | 6.2K |
| 14:15 | 42,100.00 | 42,200.00 | 42,000.00 | 42,150.00 | 8.3K |
| 14:20 | 42,150.00 | 42,400.00 | 42,150.00 | 42,350.00 | 5.0K |
| 14:25 | 42,350.00 | 42,350.00 | 42,250.00 | 42,300.00 | 4.4K |
| 14:30 | 42,300.00 | 42,400.00 | 42,200.00 | 42,350.00 | 4.3K |
| 14:35 | 42,350.00 | 42,400.00 | 42,300.00 | 42,350.00 | 3.9K |
| 14:40 | 42,350.00 | 42,350.00 | 42,050.00 | 42,100.00 | 7.4K |
| 14:45 | 42,100.00 | 42,400.00 | 42,050.00 | 42,300.00 | 6.7K |
| 14:50 | 42,350.00 | 42,350.00 | 42,050.00 | 42,200.00 | 11.9K |
| 14:55 | 42,200.00 | 42,300.00 | 42,000.00 | 42,250.00 | 11.2K |
| 15:00 | 42,200.00 | 42,600.00 | 42,100.00 | 42,450.00 | 12.7K |
| 15:05 | 42,450.00 | 42,750.00 | 42,350.00 | 42,400.00 | 15.5K |
| 15:10 | 42,450.00 | 42,750.00 | 42,450.00 | 42,750.00 | 10.7K |
| 15:15 | 42,700.00 | 42,800.00 | 42,600.00 | 42,750.00 | 8.5K |
| 15:25 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 10.5K |