44,635.00
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 46,740.00 | 47,745.00 | 46,740.00 | 47,555.00 | 1.4K |
| 09:05 | 47,460.00 | 48,200.00 | 47,460.00 | 48,150.00 | 0.7K |
| 09:10 | 48,110.00 | 48,250.00 | 48,100.00 | 48,100.00 | 0.3K |
| 09:15 | 47,940.00 | 47,940.00 | 47,630.00 | 47,630.00 | 0.4K |
| 09:20 | 47,550.00 | 47,800.00 | 47,500.00 | 47,800.00 | 0.3K |
| 09:25 | 47,800.00 | 48,180.00 | 47,800.00 | 48,180.00 | 0.6K |
| 09:30 | 48,075.00 | 48,075.00 | 47,635.00 | 47,640.00 | 0.7K |
| 09:35 | 47,640.00 | 47,640.00 | 47,500.00 | 47,585.00 | 0.5K |
| 09:40 | 47,575.00 | 47,640.00 | 47,300.00 | 47,300.00 | 0.4K |
| 09:45 | 47,340.00 | 47,620.00 | 47,210.00 | 47,515.00 | 0.3K |
| 09:50 | 47,440.00 | 47,555.00 | 47,435.00 | 47,555.00 | 0.1K |
| 09:55 | 47,595.00 | 47,890.00 | 47,590.00 | 47,890.00 | 0.2K |
| 10:00 | 47,815.00 | 47,815.00 | 47,745.00 | 47,805.00 | 0.5K |
| 10:05 | 47,920.00 | 48,080.00 | 47,920.00 | 47,990.00 | 0.2K |
| 10:10 | 47,990.00 | 48,190.00 | 47,990.00 | 48,190.00 | 0.2K |
| 10:15 | 48,245.00 | 48,300.00 | 48,000.00 | 48,230.00 | 1.0K |
| 10:20 | 48,000.00 | 48,165.00 | 47,950.00 | 48,100.00 | 0.3K |
| 10:25 | 48,100.00 | 48,325.00 | 47,915.00 | 48,325.00 | 4.1K |
| 10:30 | 48,305.00 | 48,375.00 | 48,135.00 | 48,355.00 | 0.4K |
| 10:35 | 48,355.00 | 48,355.00 | 48,220.00 | 48,220.00 | 0.3K |
| 10:40 | 48,220.00 | 48,500.00 | 48,220.00 | 48,500.00 | 0.5K |
| 10:45 | 48,500.00 | 48,555.00 | 48,395.00 | 48,555.00 | 0.2K |
| 10:50 | 48,555.00 | 48,700.00 | 48,555.00 | 48,600.00 | 0.3K |
| 10:55 | 48,755.00 | 48,800.00 | 48,550.00 | 48,800.00 | 0.4K |
| 11:00 | 48,775.00 | 48,780.00 | 48,650.00 | 48,725.00 | 0.0K |
| 11:05 | 48,610.00 | 48,720.00 | 48,500.00 | 48,650.00 | 0.1K |
| 11:10 | 48,640.00 | 48,640.00 | 48,640.00 | 48,640.00 | 0.0K |
| 11:15 | 48,640.00 | 48,640.00 | 48,490.00 | 48,600.00 | 0.2K |
| 11:20 | 48,490.00 | 48,695.00 | 48,490.00 | 48,695.00 | 0.2K |
| 11:25 | 48,690.00 | 48,690.00 | 48,550.00 | 48,550.00 | 0.0K |
| 11:30 | 48,550.00 | 48,550.00 | 48,550.00 | 48,550.00 | 0.1K |
| 11:35 | 48,405.00 | 48,405.00 | 48,405.00 | 48,405.00 | 0.0K |
| 11:40 | 48,405.00 | 48,405.00 | 48,350.00 | 48,350.00 | 0.1K |
| 11:45 | 48,350.00 | 48,350.00 | 48,350.00 | 48,350.00 | 0.1K |
| 11:50 | 48,440.00 | 48,440.00 | 48,350.00 | 48,350.00 | 0.1K |
| 11:55 | 48,365.00 | 48,380.00 | 48,365.00 | 48,380.00 | 0.0K |
| 12:05 | 48,365.00 | 48,365.00 | 48,365.00 | 48,365.00 | 0.4K |
| 12:10 | 48,365.00 | 48,365.00 | 48,365.00 | 48,365.00 | 0.0K |
| 12:15 | 48,365.00 | 48,365.00 | 48,320.00 | 48,320.00 | 0.2K |
| 12:20 | 48,395.00 | 48,405.00 | 48,395.00 | 48,405.00 | 0.0K |
| 12:25 | 48,450.00 | 48,520.00 | 48,450.00 | 48,520.00 | 0.0K |
| 12:35 | 48,550.00 | 48,595.00 | 48,550.00 | 48,580.00 | 0.0K |
| 12:45 | 48,550.00 | 48,585.00 | 48,520.00 | 48,520.00 | 0.1K |
| 12:50 | 48,565.00 | 48,565.00 | 48,565.00 | 48,565.00 | 0.0K |
| 12:55 | 48,405.00 | 48,555.00 | 48,405.00 | 48,555.00 | 0.0K |
| 13:05 | 48,405.00 | 48,405.00 | 48,175.00 | 48,175.00 | 0.2K |
| 13:10 | 48,100.00 | 48,100.00 | 48,000.00 | 48,000.00 | 0.0K |
| 13:15 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 0.0K |
| 13:20 | 48,000.00 | 48,000.00 | 47,900.00 | 47,900.00 | 0.3K |
| 13:30 | 47,885.00 | 47,885.00 | 47,885.00 | 47,885.00 | 0.0K |
| 13:35 | 47,800.00 | 47,800.00 | 47,700.00 | 47,700.00 | 0.4K |
| 13:45 | 47,650.00 | 47,650.00 | 47,650.00 | 47,650.00 | 0.3K |
| 13:50 | 47,700.00 | 47,700.00 | 47,700.00 | 47,700.00 | 0.0K |
| 13:55 | 47,700.00 | 47,755.00 | 47,700.00 | 47,725.00 | 0.1K |
| 14:00 | 47,700.00 | 47,700.00 | 47,700.00 | 47,700.00 | 0.1K |
| 14:05 | 47,755.00 | 47,755.00 | 47,700.00 | 47,700.00 | 0.3K |
| 14:10 | 47,700.00 | 47,700.00 | 47,700.00 | 47,700.00 | 0.1K |
| 14:15 | 47,700.00 | 47,860.00 | 47,700.00 | 47,795.00 | 0.3K |
| 14:20 | 47,805.00 | 47,850.00 | 47,805.00 | 47,850.00 | 0.6K |
| 14:25 | 47,835.00 | 47,855.00 | 47,835.00 | 47,850.00 | 0.6K |
| 14:30 | 47,845.00 | 47,845.00 | 47,775.00 | 47,815.00 | 0.3K |
| 14:35 | 47,700.00 | 47,700.00 | 47,700.00 | 47,700.00 | 0.3K |
| 14:40 | 47,750.00 | 47,750.00 | 47,750.00 | 47,750.00 | 0.0K |
| 14:45 | 47,900.00 | 47,900.00 | 47,900.00 | 47,900.00 | 0.0K |
| 14:50 | 47,900.00 | 47,930.00 | 47,900.00 | 47,930.00 | 0.1K |
| 14:55 | 47,795.00 | 48,000.00 | 47,795.00 | 48,000.00 | 0.5K |
| 15:00 | 48,005.00 | 48,005.00 | 48,005.00 | 48,005.00 | 0.0K |
| 15:05 | 48,060.00 | 48,085.00 | 48,060.00 | 48,085.00 | 0.2K |
| 15:10 | 48,100.00 | 48,110.00 | 48,100.00 | 48,110.00 | 0.0K |
| 15:15 | 48,110.00 | 48,195.00 | 48,110.00 | 48,195.00 | 0.0K |
| 15:25 | 48,100.00 | 48,100.00 | 48,100.00 | 48,100.00 | 0.1K |