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 | 32,495.00 | 32,495.00 | 32,255.00 | 32,295.00 | 1.4K |
| 09:05 | 32,280.00 | 32,280.00 | 32,150.00 | 32,150.00 | 11.2K |
| 09:10 | 32,175.00 | 32,300.00 | 32,135.00 | 32,300.00 | 2.2K |
| 09:15 | 32,305.00 | 32,555.00 | 32,305.00 | 32,455.00 | 2.3K |
| 09:20 | 32,510.00 | 32,610.00 | 32,445.00 | 32,610.00 | 4.3K |
| 09:25 | 32,630.00 | 32,740.00 | 32,625.00 | 32,665.00 | 6.1K |
| 09:30 | 32,645.00 | 32,740.00 | 32,585.00 | 32,710.00 | 5.3K |
| 09:35 | 32,720.00 | 32,820.00 | 32,715.00 | 32,810.00 | 2.4K |
| 09:40 | 32,810.00 | 32,810.00 | 32,705.00 | 32,735.00 | 2.6K |
| 09:45 | 32,735.00 | 32,735.00 | 32,690.00 | 32,705.00 | 0.8K |
| 09:50 | 32,705.00 | 32,750.00 | 32,680.00 | 32,750.00 | 1.6K |
| 09:55 | 32,750.00 | 32,800.00 | 32,750.00 | 32,800.00 | 0.9K |
| 10:00 | 32,785.00 | 32,800.00 | 32,745.00 | 32,785.00 | 0.4K |
| 10:05 | 32,780.00 | 32,790.00 | 32,740.00 | 32,740.00 | 2.1K |
| 10:10 | 32,745.00 | 32,900.00 | 32,745.00 | 32,900.00 | 10.6K |
| 10:15 | 32,920.00 | 32,985.00 | 32,920.00 | 32,975.00 | 4.0K |
| 10:20 | 32,955.00 | 32,960.00 | 32,890.00 | 32,890.00 | 1.8K |
| 10:25 | 32,870.00 | 32,915.00 | 32,865.00 | 32,910.00 | 0.7K |
| 10:30 | 32,910.00 | 32,910.00 | 32,855.00 | 32,875.00 | 5.6K |
| 10:35 | 32,850.00 | 32,875.00 | 32,810.00 | 32,840.00 | 0.3K |
| 10:40 | 32,810.00 | 32,845.00 | 32,750.00 | 32,750.00 | 2.0K |
| 10:45 | 32,720.00 | 32,750.00 | 32,700.00 | 32,705.00 | 2.0K |
| 10:50 | 32,705.00 | 32,705.00 | 32,650.00 | 32,650.00 | 0.8K |
| 10:55 | 32,715.00 | 32,755.00 | 32,710.00 | 32,710.00 | 1.6K |
| 11:00 | 32,755.00 | 32,780.00 | 32,715.00 | 32,780.00 | 0.2K |
| 11:05 | 32,735.00 | 32,775.00 | 32,735.00 | 32,775.00 | 0.0K |
| 11:10 | 32,760.00 | 32,780.00 | 32,750.00 | 32,775.00 | 0.3K |
| 11:15 | 32,800.00 | 32,800.00 | 32,780.00 | 32,780.00 | 0.2K |
| 11:20 | 32,780.00 | 32,815.00 | 32,780.00 | 32,810.00 | 0.2K |
| 11:25 | 32,795.00 | 32,795.00 | 32,780.00 | 32,780.00 | 0.4K |
| 11:30 | 32,780.00 | 32,800.00 | 32,760.00 | 32,780.00 | 0.8K |
| 11:35 | 32,760.00 | 32,775.00 | 32,745.00 | 32,745.00 | 1.7K |
| 11:40 | 32,740.00 | 32,745.00 | 32,715.00 | 32,715.00 | 1.7K |
| 11:45 | 32,710.00 | 32,755.00 | 32,710.00 | 32,750.00 | 0.1K |
| 11:50 | 32,740.00 | 32,760.00 | 32,720.00 | 32,720.00 | 0.2K |
| 11:55 | 32,750.00 | 32,765.00 | 32,720.00 | 32,760.00 | 0.1K |
| 12:00 | 32,725.00 | 32,780.00 | 32,725.00 | 32,780.00 | 0.0K |
| 12:05 | 32,780.00 | 32,795.00 | 32,755.00 | 32,795.00 | 0.3K |
| 12:10 | 32,755.00 | 32,755.00 | 32,755.00 | 32,755.00 | 0.0K |
| 12:15 | 32,755.00 | 32,775.00 | 32,755.00 | 32,760.00 | 0.0K |
| 12:20 | 32,760.00 | 32,800.00 | 32,760.00 | 32,760.00 | 0.5K |
| 12:25 | 32,770.00 | 32,780.00 | 32,760.00 | 32,765.00 | 0.0K |
| 12:30 | 32,765.00 | 32,780.00 | 32,755.00 | 32,755.00 | 0.7K |
| 12:35 | 32,755.00 | 32,755.00 | 32,740.00 | 32,740.00 | 0.3K |
| 12:40 | 32,735.00 | 32,735.00 | 32,685.00 | 32,725.00 | 1.8K |
| 12:45 | 32,715.00 | 32,715.00 | 32,660.00 | 32,665.00 | 0.4K |
| 12:50 | 32,665.00 | 32,665.00 | 32,620.00 | 32,625.00 | 0.2K |
| 12:55 | 32,665.00 | 32,670.00 | 32,630.00 | 32,630.00 | 0.1K |
| 13:05 | 32,605.00 | 32,685.00 | 32,605.00 | 32,665.00 | 1.8K |
| 13:10 | 32,660.00 | 32,675.00 | 32,630.00 | 32,630.00 | 0.0K |
| 13:15 | 32,590.00 | 32,620.00 | 32,580.00 | 32,580.00 | 0.7K |
| 13:20 | 32,565.00 | 32,565.00 | 32,540.00 | 32,540.00 | 0.2K |
| 13:25 | 32,550.00 | 32,630.00 | 32,550.00 | 32,630.00 | 0.9K |
| 13:30 | 32,580.00 | 32,580.00 | 32,580.00 | 32,580.00 | 0.0K |
| 13:35 | 32,580.00 | 32,580.00 | 32,550.00 | 32,575.00 | 0.1K |
| 13:40 | 32,575.00 | 32,575.00 | 32,545.00 | 32,560.00 | 0.1K |
| 13:45 | 32,560.00 | 32,560.00 | 32,520.00 | 32,520.00 | 0.8K |
| 13:50 | 32,540.00 | 32,540.00 | 32,500.00 | 32,505.00 | 0.3K |
| 13:55 | 32,505.00 | 32,520.00 | 32,500.00 | 32,500.00 | 0.1K |
| 14:00 | 32,500.00 | 32,500.00 | 32,400.00 | 32,400.00 | 3.3K |
| 14:05 | 32,390.00 | 32,390.00 | 32,240.00 | 32,290.00 | 7.6K |
| 14:10 | 32,295.00 | 32,325.00 | 32,260.00 | 32,295.00 | 1.3K |
| 14:15 | 32,260.00 | 32,260.00 | 32,155.00 | 32,165.00 | 4.6K |
| 14:20 | 32,170.00 | 32,220.00 | 32,160.00 | 32,220.00 | 3.9K |
| 14:25 | 32,250.00 | 32,295.00 | 32,200.00 | 32,285.00 | 0.1K |
| 14:30 | 32,280.00 | 32,285.00 | 32,245.00 | 32,245.00 | 0.8K |
| 14:35 | 32,230.00 | 32,300.00 | 32,230.00 | 32,275.00 | 0.6K |
| 14:40 | 32,270.00 | 32,285.00 | 32,265.00 | 32,285.00 | 0.1K |
| 14:45 | 32,265.00 | 32,280.00 | 32,250.00 | 32,280.00 | 1.0K |
| 14:50 | 32,295.00 | 32,300.00 | 32,285.00 | 32,285.00 | 1.2K |
| 14:55 | 32,300.00 | 32,300.00 | 32,200.00 | 32,225.00 | 1.9K |
| 15:00 | 32,200.00 | 32,225.00 | 32,190.00 | 32,190.00 | 0.6K |
| 15:05 | 32,180.00 | 32,225.00 | 32,165.00 | 32,210.00 | 0.4K |
| 15:10 | 32,210.00 | 32,235.00 | 32,180.00 | 32,225.00 | 1.6K |
| 15:15 | 32,240.00 | 32,245.00 | 32,190.00 | 32,205.00 | 4.0K |
| 15:25 | 32,255.00 | 32,255.00 | 32,255.00 | 32,255.00 | 2.2K |