51,175.00
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 | 33,895.00 | 34,255.00 | 33,890.00 | 34,255.00 | 6.7K |
| 09:05 | 34,250.00 | 34,480.00 | 34,250.00 | 34,480.00 | 4.8K |
| 09:10 | 34,425.00 | 34,425.00 | 34,095.00 | 34,170.00 | 6.3K |
| 09:15 | 34,240.00 | 34,240.00 | 34,080.00 | 34,115.00 | 1.5K |
| 09:20 | 34,100.00 | 34,140.00 | 34,050.00 | 34,140.00 | 0.8K |
| 09:25 | 34,165.00 | 34,185.00 | 34,165.00 | 34,185.00 | 0.3K |
| 09:30 | 34,185.00 | 34,215.00 | 34,150.00 | 34,215.00 | 0.7K |
| 09:35 | 34,215.00 | 34,225.00 | 34,180.00 | 34,180.00 | 0.3K |
| 09:40 | 34,220.00 | 34,220.00 | 34,130.00 | 34,130.00 | 0.4K |
| 09:45 | 34,200.00 | 34,200.00 | 34,155.00 | 34,200.00 | 0.5K |
| 09:50 | 34,225.00 | 34,235.00 | 34,165.00 | 34,165.00 | 0.6K |
| 09:55 | 34,145.00 | 34,165.00 | 34,105.00 | 34,105.00 | 0.2K |
| 10:00 | 34,100.00 | 34,185.00 | 34,095.00 | 34,185.00 | 2.4K |
| 10:05 | 34,130.00 | 34,190.00 | 34,130.00 | 34,170.00 | 0.6K |
| 10:10 | 34,170.00 | 34,170.00 | 34,140.00 | 34,140.00 | 1.2K |
| 10:15 | 34,140.00 | 34,185.00 | 34,140.00 | 34,175.00 | 0.5K |
| 10:20 | 34,170.00 | 34,170.00 | 34,090.00 | 34,115.00 | 0.1K |
| 10:25 | 34,110.00 | 34,115.00 | 34,075.00 | 34,115.00 | 0.3K |
| 10:30 | 34,115.00 | 34,115.00 | 34,080.00 | 34,090.00 | 0.1K |
| 10:35 | 34,055.00 | 34,055.00 | 34,035.00 | 34,050.00 | 0.1K |
| 10:40 | 34,050.00 | 34,050.00 | 34,040.00 | 34,045.00 | 0.2K |
| 10:45 | 34,050.00 | 34,055.00 | 34,050.00 | 34,055.00 | 0.1K |
| 10:50 | 34,090.00 | 34,100.00 | 34,055.00 | 34,100.00 | 1.0K |
| 10:55 | 34,110.00 | 34,130.00 | 34,110.00 | 34,130.00 | 0.0K |
| 11:00 | 34,135.00 | 34,150.00 | 34,130.00 | 34,150.00 | 0.0K |
| 11:05 | 34,155.00 | 34,200.00 | 34,150.00 | 34,200.00 | 0.1K |
| 11:10 | 34,200.00 | 34,235.00 | 34,200.00 | 34,235.00 | 0.3K |
| 11:15 | 34,250.00 | 34,280.00 | 34,250.00 | 34,275.00 | 0.7K |
| 11:20 | 34,290.00 | 34,355.00 | 34,290.00 | 34,355.00 | 1.9K |
| 11:25 | 34,355.00 | 34,450.00 | 34,355.00 | 34,445.00 | 2.1K |
| 11:30 | 34,445.00 | 34,450.00 | 34,405.00 | 34,405.00 | 0.7K |
| 11:35 | 34,400.00 | 34,465.00 | 34,400.00 | 34,400.00 | 0.1K |
| 11:40 | 34,400.00 | 34,460.00 | 34,400.00 | 34,460.00 | 0.1K |
| 11:45 | 34,455.00 | 34,455.00 | 34,400.00 | 34,405.00 | 0.4K |
| 11:50 | 34,405.00 | 34,500.00 | 34,405.00 | 34,500.00 | 1.3K |
| 11:55 | 34,510.00 | 34,600.00 | 34,510.00 | 34,570.00 | 2.1K |
| 12:00 | 34,570.00 | 34,570.00 | 34,550.00 | 34,550.00 | 0.1K |
| 12:05 | 34,550.00 | 34,555.00 | 34,510.00 | 34,555.00 | 1.3K |
| 12:10 | 34,550.00 | 34,640.00 | 34,550.00 | 34,640.00 | 0.7K |
| 12:15 | 34,615.00 | 34,640.00 | 34,550.00 | 34,585.00 | 0.5K |
| 12:20 | 34,585.00 | 34,600.00 | 34,535.00 | 34,600.00 | 0.4K |
| 12:25 | 34,635.00 | 34,635.00 | 34,595.00 | 34,625.00 | 0.1K |
| 12:30 | 34,640.00 | 34,680.00 | 34,640.00 | 34,675.00 | 2.2K |
| 12:35 | 34,675.00 | 34,675.00 | 34,615.00 | 34,615.00 | 2.0K |
| 12:40 | 34,595.00 | 34,595.00 | 34,525.00 | 34,525.00 | 0.4K |
| 12:45 | 34,555.00 | 34,555.00 | 34,510.00 | 34,525.00 | 0.5K |
| 12:50 | 34,525.00 | 34,580.00 | 34,525.00 | 34,580.00 | 0.7K |
| 12:55 | 34,550.00 | 34,590.00 | 34,550.00 | 34,590.00 | 3.7K |
| 13:00 | 34,585.00 | 34,600.00 | 34,570.00 | 34,575.00 | 1.8K |
| 13:05 | 34,575.00 | 34,590.00 | 34,570.00 | 34,570.00 | 0.6K |
| 13:10 | 34,575.00 | 34,605.00 | 34,565.00 | 34,595.00 | 2.1K |
| 13:15 | 34,600.00 | 34,695.00 | 34,600.00 | 34,695.00 | 3.9K |
| 13:20 | 34,695.00 | 34,710.00 | 34,695.00 | 34,710.00 | 1.8K |
| 13:25 | 34,710.00 | 34,730.00 | 34,700.00 | 34,715.00 | 1.1K |
| 13:30 | 34,715.00 | 34,745.00 | 34,580.00 | 34,605.00 | 7.9K |
| 13:35 | 34,605.00 | 34,690.00 | 34,605.00 | 34,685.00 | 1.2K |
| 13:40 | 34,685.00 | 34,685.00 | 34,675.00 | 34,675.00 | 0.0K |
| 13:45 | 34,685.00 | 34,690.00 | 34,660.00 | 34,675.00 | 0.7K |
| 13:50 | 34,675.00 | 34,700.00 | 34,645.00 | 34,700.00 | 1.7K |
| 13:55 | 34,700.00 | 34,700.00 | 34,615.00 | 34,620.00 | 1.8K |
| 14:00 | 34,620.00 | 34,620.00 | 34,605.00 | 34,605.00 | 0.2K |
| 14:05 | 34,620.00 | 34,620.00 | 34,570.00 | 34,570.00 | 1.5K |
| 14:10 | 34,565.00 | 34,575.00 | 34,565.00 | 34,575.00 | 1.1K |
| 14:15 | 34,565.00 | 34,605.00 | 34,565.00 | 34,580.00 | 1.0K |
| 14:20 | 34,565.00 | 34,565.00 | 34,525.00 | 34,550.00 | 0.3K |
| 14:25 | 34,555.00 | 34,580.00 | 34,530.00 | 34,580.00 | 0.1K |
| 14:30 | 34,590.00 | 34,605.00 | 34,575.00 | 34,600.00 | 0.3K |
| 14:35 | 34,600.00 | 34,600.00 | 34,555.00 | 34,555.00 | 0.3K |
| 14:40 | 34,555.00 | 34,555.00 | 34,525.00 | 34,535.00 | 0.1K |
| 14:45 | 34,560.00 | 34,560.00 | 34,555.00 | 34,555.00 | 0.1K |
| 14:50 | 34,555.00 | 34,555.00 | 34,530.00 | 34,540.00 | 0.1K |
| 14:55 | 34,545.00 | 34,555.00 | 34,540.00 | 34,540.00 | 0.6K |
| 15:00 | 34,540.00 | 34,545.00 | 34,515.00 | 34,525.00 | 0.9K |
| 15:05 | 34,525.00 | 34,555.00 | 34,525.00 | 34,555.00 | 0.9K |
| 15:10 | 34,555.00 | 34,630.00 | 34,540.00 | 34,625.00 | 1.0K |
| 15:15 | 34,630.00 | 34,630.00 | 34,620.00 | 34,620.00 | 0.5K |
| 15:25 | 34,695.00 | 34,695.00 | 34,695.00 | 34,695.00 | 1.4K |