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 | 49,160.00 | 49,455.00 | 49,060.00 | 49,305.00 | 1.2K |
| 09:05 | 49,305.00 | 49,500.00 | 48,940.00 | 48,985.00 | 1.6K |
| 09:10 | 48,940.00 | 49,095.00 | 48,940.00 | 48,980.00 | 0.1K |
| 09:15 | 48,990.00 | 49,035.00 | 48,990.00 | 49,000.00 | 0.3K |
| 09:20 | 48,990.00 | 49,000.00 | 48,940.00 | 49,000.00 | 0.6K |
| 09:25 | 49,060.00 | 49,060.00 | 48,985.00 | 49,035.00 | 0.2K |
| 09:30 | 49,075.00 | 49,220.00 | 48,890.00 | 48,890.00 | 3.0K |
| 09:35 | 49,010.00 | 49,010.00 | 48,890.00 | 48,905.00 | 0.1K |
| 09:40 | 49,050.00 | 49,050.00 | 48,905.00 | 49,045.00 | 0.2K |
| 09:45 | 49,045.00 | 49,055.00 | 48,890.00 | 49,025.00 | 0.3K |
| 09:50 | 48,860.00 | 48,860.00 | 48,710.00 | 48,710.00 | 0.3K |
| 09:55 | 48,660.00 | 48,660.00 | 48,495.00 | 48,645.00 | 0.5K |
| 10:00 | 48,640.00 | 48,715.00 | 48,540.00 | 48,610.00 | 0.0K |
| 10:05 | 48,895.00 | 48,895.00 | 48,895.00 | 48,895.00 | 0.0K |
| 10:10 | 48,750.00 | 48,750.00 | 48,630.00 | 48,675.00 | 0.0K |
| 10:15 | 48,665.00 | 48,665.00 | 48,595.00 | 48,595.00 | 0.0K |
| 10:20 | 48,590.00 | 48,590.00 | 48,520.00 | 48,520.00 | 0.0K |
| 10:25 | 48,515.00 | 48,515.00 | 48,500.00 | 48,500.00 | 0.1K |
| 10:30 | 48,495.00 | 48,495.00 | 48,285.00 | 48,285.00 | 0.2K |
| 10:35 | 48,185.00 | 48,185.00 | 47,900.00 | 47,900.00 | 0.1K |
| 10:40 | 47,900.00 | 47,900.00 | 47,840.00 | 47,855.00 | 0.2K |
| 10:45 | 47,695.00 | 47,735.00 | 47,695.00 | 47,720.00 | 0.1K |
| 10:50 | 47,695.00 | 47,695.00 | 47,695.00 | 47,695.00 | 0.0K |
| 10:55 | 47,670.00 | 47,670.00 | 47,650.00 | 47,650.00 | 0.0K |
| 11:00 | 47,600.00 | 47,600.00 | 47,470.00 | 47,470.00 | 0.2K |
| 11:05 | 47,600.00 | 47,600.00 | 47,480.00 | 47,480.00 | 0.0K |
| 11:10 | 47,480.00 | 47,480.00 | 47,345.00 | 47,345.00 | 0.1K |
| 11:15 | 47,345.00 | 47,345.00 | 47,245.00 | 47,340.00 | 0.0K |
| 11:20 | 47,315.00 | 47,575.00 | 47,280.00 | 47,460.00 | 0.1K |
| 11:25 | 47,570.00 | 47,570.00 | 47,540.00 | 47,565.00 | 1.1K |
| 11:30 | 47,565.00 | 47,570.00 | 47,540.00 | 47,540.00 | 0.2K |
| 11:35 | 47,500.00 | 47,500.00 | 47,405.00 | 47,405.00 | 0.0K |
| 11:40 | 47,405.00 | 47,510.00 | 47,405.00 | 47,505.00 | 0.0K |
| 11:45 | 47,505.00 | 47,560.00 | 47,405.00 | 47,405.00 | 0.1K |
| 11:50 | 47,405.00 | 47,405.00 | 47,205.00 | 47,205.00 | 0.2K |
| 11:55 | 47,205.00 | 47,205.00 | 47,155.00 | 47,155.00 | 0.3K |
| 12:00 | 47,185.00 | 47,185.00 | 47,155.00 | 47,185.00 | 0.0K |
| 12:05 | 47,155.00 | 47,195.00 | 47,155.00 | 47,195.00 | 0.0K |
| 12:10 | 47,200.00 | 47,200.00 | 47,200.00 | 47,200.00 | 0.0K |
| 12:15 | 47,200.00 | 47,220.00 | 47,200.00 | 47,220.00 | 0.0K |
| 12:20 | 47,195.00 | 47,225.00 | 47,195.00 | 47,225.00 | 0.0K |
| 12:25 | 47,225.00 | 47,235.00 | 47,225.00 | 47,225.00 | 0.0K |
| 12:30 | 47,225.00 | 47,300.00 | 47,180.00 | 47,300.00 | 0.3K |
| 12:35 | 47,300.00 | 47,400.00 | 47,300.00 | 47,400.00 | 0.0K |
| 12:40 | 47,470.00 | 47,470.00 | 47,400.00 | 47,400.00 | 0.4K |
| 12:45 | 47,400.00 | 47,490.00 | 47,300.00 | 47,300.00 | 0.0K |
| 12:50 | 47,300.00 | 47,485.00 | 47,300.00 | 47,485.00 | 1.6K |
| 12:55 | 47,515.00 | 47,565.00 | 47,510.00 | 47,515.00 | 0.0K |
| 13:00 | 47,570.00 | 47,650.00 | 47,570.00 | 47,650.00 | 0.1K |
| 13:05 | 47,700.00 | 47,935.00 | 47,700.00 | 47,920.00 | 0.0K |
| 13:10 | 47,920.00 | 48,000.00 | 47,810.00 | 48,000.00 | 0.3K |
| 13:15 | 48,000.00 | 48,000.00 | 47,870.00 | 47,935.00 | 0.8K |
| 13:20 | 47,975.00 | 47,975.00 | 47,800.00 | 47,800.00 | 0.1K |
| 13:25 | 47,920.00 | 48,190.00 | 47,920.00 | 48,185.00 | 0.9K |
| 13:30 | 48,185.00 | 48,225.00 | 48,185.00 | 48,185.00 | 0.2K |
| 13:35 | 48,070.00 | 48,070.00 | 48,070.00 | 48,070.00 | 0.0K |
| 13:40 | 47,985.00 | 47,995.00 | 47,985.00 | 47,990.00 | 0.0K |
| 13:45 | 47,990.00 | 48,160.00 | 47,990.00 | 48,160.00 | 0.0K |
| 13:50 | 48,160.00 | 48,200.00 | 47,990.00 | 48,200.00 | 0.1K |
| 13:55 | 48,210.00 | 48,375.00 | 48,210.00 | 48,375.00 | 3.6K |
| 14:00 | 48,220.00 | 48,220.00 | 48,205.00 | 48,205.00 | 1.0K |
| 14:05 | 48,140.00 | 48,280.00 | 48,065.00 | 48,065.00 | 0.1K |
| 14:10 | 48,060.00 | 48,255.00 | 48,060.00 | 48,255.00 | 0.0K |
| 14:15 | 48,205.00 | 48,505.00 | 48,205.00 | 48,490.00 | 0.2K |
| 14:20 | 48,310.00 | 48,510.00 | 48,310.00 | 48,510.00 | 0.0K |
| 14:25 | 48,390.00 | 48,625.00 | 48,390.00 | 48,575.00 | 0.1K |
| 14:30 | 48,430.00 | 48,560.00 | 48,430.00 | 48,430.00 | 0.2K |
| 14:35 | 48,430.00 | 48,430.00 | 48,430.00 | 48,430.00 | 0.0K |
| 14:40 | 48,435.00 | 48,435.00 | 48,435.00 | 48,435.00 | 0.0K |
| 14:45 | 48,550.00 | 48,560.00 | 48,500.00 | 48,500.00 | 0.1K |
| 14:50 | 48,550.00 | 48,625.00 | 48,545.00 | 48,625.00 | 0.1K |
| 14:55 | 48,620.00 | 48,675.00 | 48,500.00 | 48,500.00 | 2.1K |
| 15:00 | 48,500.00 | 48,590.00 | 48,435.00 | 48,590.00 | 0.1K |
| 15:05 | 48,600.00 | 48,600.00 | 48,600.00 | 48,600.00 | 0.1K |
| 15:10 | 48,600.00 | 48,600.00 | 48,490.00 | 48,500.00 | 0.1K |
| 15:15 | 48,500.00 | 48,700.00 | 48,500.00 | 48,700.00 | 0.1K |
| 15:25 | 48,925.00 | 48,925.00 | 48,925.00 | 48,925.00 | 0.1K |