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 | 34,160.00 | 34,160.00 | 33,900.00 | 33,960.00 | 5.4K |
| 09:05 | 33,960.00 | 33,960.00 | 33,780.00 | 33,925.00 | 7.4K |
| 09:10 | 34,020.00 | 34,025.00 | 33,925.00 | 34,025.00 | 5.0K |
| 09:15 | 34,070.00 | 34,070.00 | 33,920.00 | 33,920.00 | 3.6K |
| 09:20 | 33,935.00 | 33,940.00 | 33,870.00 | 33,870.00 | 0.4K |
| 09:25 | 33,875.00 | 33,900.00 | 33,820.00 | 33,875.00 | 1.1K |
| 09:30 | 33,900.00 | 33,950.00 | 33,865.00 | 33,920.00 | 0.3K |
| 09:35 | 33,930.00 | 33,930.00 | 33,910.00 | 33,925.00 | 0.1K |
| 09:40 | 33,925.00 | 34,000.00 | 33,870.00 | 34,000.00 | 0.8K |
| 09:45 | 33,970.00 | 34,115.00 | 33,970.00 | 34,110.00 | 1.5K |
| 09:50 | 34,110.00 | 34,130.00 | 34,085.00 | 34,130.00 | 2.8K |
| 09:55 | 34,160.00 | 34,210.00 | 34,160.00 | 34,195.00 | 5.4K |
| 10:00 | 34,200.00 | 34,210.00 | 34,100.00 | 34,100.00 | 1.1K |
| 10:05 | 34,080.00 | 34,120.00 | 34,080.00 | 34,120.00 | 0.4K |
| 10:10 | 34,120.00 | 34,120.00 | 34,075.00 | 34,100.00 | 1.3K |
| 10:15 | 34,070.00 | 34,100.00 | 34,030.00 | 34,060.00 | 1.5K |
| 10:20 | 34,070.00 | 34,070.00 | 34,030.00 | 34,040.00 | 4.0K |
| 10:25 | 34,040.00 | 34,075.00 | 34,005.00 | 34,075.00 | 3.7K |
| 10:30 | 34,075.00 | 34,160.00 | 34,075.00 | 34,120.00 | 9.5K |
| 10:35 | 34,115.00 | 34,130.00 | 34,085.00 | 34,110.00 | 0.5K |
| 10:40 | 34,110.00 | 34,145.00 | 34,085.00 | 34,145.00 | 0.3K |
| 10:45 | 34,160.00 | 34,245.00 | 34,160.00 | 34,240.00 | 1.4K |
| 10:50 | 34,240.00 | 34,240.00 | 34,170.00 | 34,190.00 | 0.8K |
| 10:55 | 34,215.00 | 34,250.00 | 34,215.00 | 34,245.00 | 1.3K |
| 11:00 | 34,265.00 | 34,320.00 | 34,265.00 | 34,280.00 | 2.4K |
| 11:05 | 34,300.00 | 34,305.00 | 34,275.00 | 34,275.00 | 2.1K |
| 11:10 | 34,305.00 | 34,350.00 | 34,305.00 | 34,350.00 | 2.0K |
| 11:15 | 34,340.00 | 34,375.00 | 34,335.00 | 34,335.00 | 0.5K |
| 11:20 | 34,335.00 | 34,360.00 | 34,335.00 | 34,360.00 | 0.5K |
| 11:25 | 34,365.00 | 34,365.00 | 34,360.00 | 34,360.00 | 0.1K |
| 11:30 | 34,365.00 | 34,365.00 | 34,350.00 | 34,355.00 | 0.0K |
| 11:35 | 34,340.00 | 34,400.00 | 34,340.00 | 34,400.00 | 0.5K |
| 11:40 | 34,355.00 | 34,355.00 | 34,330.00 | 34,330.00 | 5.9K |
| 11:45 | 34,310.00 | 34,370.00 | 34,310.00 | 34,370.00 | 1.2K |
| 11:50 | 34,395.00 | 34,400.00 | 34,370.00 | 34,400.00 | 0.1K |
| 11:55 | 34,400.00 | 34,500.00 | 34,400.00 | 34,500.00 | 2.5K |
| 12:00 | 34,450.00 | 34,450.00 | 34,450.00 | 34,450.00 | 0.1K |
| 12:05 | 34,450.00 | 34,450.00 | 34,415.00 | 34,445.00 | 0.8K |
| 12:10 | 34,445.00 | 34,470.00 | 34,420.00 | 34,465.00 | 5.0K |
| 12:15 | 34,430.00 | 34,475.00 | 34,430.00 | 34,455.00 | 0.0K |
| 12:20 | 34,465.00 | 34,505.00 | 34,465.00 | 34,505.00 | 1.5K |
| 12:25 | 34,505.00 | 34,505.00 | 34,455.00 | 34,455.00 | 0.1K |
| 12:30 | 34,485.00 | 34,485.00 | 34,435.00 | 34,445.00 | 5.2K |
| 12:35 | 34,440.00 | 34,440.00 | 34,425.00 | 34,425.00 | 0.0K |
| 12:40 | 34,425.00 | 34,430.00 | 34,400.00 | 34,400.00 | 0.4K |
| 12:45 | 34,395.00 | 34,395.00 | 34,370.00 | 34,370.00 | 1.7K |
| 12:50 | 34,370.00 | 34,400.00 | 34,365.00 | 34,400.00 | 0.3K |
| 12:55 | 34,400.00 | 34,400.00 | 34,340.00 | 34,370.00 | 0.2K |
| 13:00 | 34,350.00 | 34,350.00 | 34,305.00 | 34,305.00 | 0.2K |
| 13:05 | 34,300.00 | 34,325.00 | 34,275.00 | 34,290.00 | 1.9K |
| 13:10 | 34,330.00 | 34,330.00 | 34,290.00 | 34,295.00 | 3.0K |
| 13:15 | 34,330.00 | 34,370.00 | 34,325.00 | 34,365.00 | 0.1K |
| 13:20 | 34,365.00 | 34,365.00 | 34,295.00 | 34,305.00 | 2.5K |
| 13:25 | 34,310.00 | 34,340.00 | 34,310.00 | 34,310.00 | 0.2K |
| 13:30 | 34,300.00 | 34,325.00 | 34,280.00 | 34,325.00 | 7.2K |
| 13:35 | 34,325.00 | 34,325.00 | 34,320.00 | 34,320.00 | 0.0K |
| 13:40 | 34,315.00 | 34,315.00 | 34,315.00 | 34,315.00 | 0.0K |
| 13:45 | 34,300.00 | 34,315.00 | 34,300.00 | 34,315.00 | 0.4K |
| 13:50 | 34,320.00 | 34,330.00 | 34,295.00 | 34,295.00 | 7.2K |
| 13:55 | 34,295.00 | 34,315.00 | 34,290.00 | 34,315.00 | 2.8K |
| 14:00 | 34,320.00 | 34,375.00 | 34,320.00 | 34,375.00 | 2.1K |
| 14:05 | 34,375.00 | 34,375.00 | 34,370.00 | 34,375.00 | 0.0K |
| 14:10 | 34,380.00 | 34,380.00 | 34,360.00 | 34,360.00 | 0.2K |
| 14:15 | 34,350.00 | 34,350.00 | 34,330.00 | 34,330.00 | 0.4K |
| 14:20 | 34,330.00 | 34,465.00 | 34,330.00 | 34,465.00 | 3.0K |
| 14:25 | 34,445.00 | 34,505.00 | 34,445.00 | 34,505.00 | 0.4K |
| 14:30 | 34,510.00 | 34,530.00 | 34,500.00 | 34,505.00 | 3.5K |
| 14:35 | 34,490.00 | 34,490.00 | 34,415.00 | 34,415.00 | 4.1K |
| 14:40 | 34,435.00 | 34,435.00 | 34,400.00 | 34,415.00 | 0.0K |
| 14:45 | 34,405.00 | 34,410.00 | 34,385.00 | 34,410.00 | 0.0K |
| 14:50 | 34,410.00 | 34,410.00 | 34,410.00 | 34,410.00 | 1.6K |
| 14:55 | 34,400.00 | 34,420.00 | 34,400.00 | 34,420.00 | 2.6K |
| 15:00 | 34,400.00 | 34,430.00 | 34,395.00 | 34,395.00 | 5.3K |
| 15:05 | 34,395.00 | 34,395.00 | 34,385.00 | 34,395.00 | 0.2K |
| 15:10 | 34,415.00 | 34,415.00 | 34,375.00 | 34,375.00 | 0.2K |
| 15:15 | 34,375.00 | 34,410.00 | 34,375.00 | 34,405.00 | 0.4K |
| 15:25 | 34,480.00 | 34,480.00 | 34,480.00 | 34,480.00 | 4.4K |