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 | 34,500.00 | 34,895.00 | 34,470.00 | 34,835.00 | 7.7K |
| 09:05 | 34,780.00 | 34,890.00 | 34,780.00 | 34,840.00 | 8.7K |
| 09:10 | 34,805.00 | 34,880.00 | 34,760.00 | 34,790.00 | 4.3K |
| 09:15 | 34,790.00 | 34,870.00 | 34,765.00 | 34,870.00 | 1.8K |
| 09:20 | 34,875.00 | 34,895.00 | 34,730.00 | 34,730.00 | 1.2K |
| 09:25 | 34,745.00 | 34,790.00 | 34,700.00 | 34,760.00 | 0.8K |
| 09:30 | 34,770.00 | 34,870.00 | 34,770.00 | 34,860.00 | 7.2K |
| 09:35 | 34,855.00 | 35,085.00 | 34,855.00 | 35,050.00 | 16.7K |
| 09:40 | 35,035.00 | 35,095.00 | 35,035.00 | 35,090.00 | 5.3K |
| 09:45 | 35,075.00 | 35,150.00 | 35,055.00 | 35,130.00 | 9.3K |
| 09:50 | 35,120.00 | 35,360.00 | 35,095.00 | 35,360.00 | 25.9K |
| 09:55 | 35,365.00 | 35,430.00 | 35,340.00 | 35,430.00 | 7.3K |
| 10:00 | 35,430.00 | 35,480.00 | 35,250.00 | 35,250.00 | 3.9K |
| 10:05 | 35,265.00 | 35,345.00 | 35,245.00 | 35,290.00 | 2.0K |
| 10:10 | 35,290.00 | 35,340.00 | 35,245.00 | 35,340.00 | 1.7K |
| 10:15 | 35,340.00 | 35,385.00 | 35,317.00 | 35,380.00 | 1.2K |
| 10:20 | 35,375.00 | 35,390.00 | 35,290.00 | 35,335.00 | 3.7K |
| 10:25 | 35,335.00 | 35,395.00 | 35,290.00 | 35,340.00 | 2.5K |
| 10:30 | 35,345.00 | 35,355.00 | 35,305.00 | 35,305.00 | 0.8K |
| 10:35 | 35,335.00 | 35,340.00 | 35,290.00 | 35,290.00 | 0.4K |
| 10:40 | 35,290.00 | 35,295.00 | 35,100.00 | 35,100.00 | 12.6K |
| 10:45 | 35,065.00 | 35,130.00 | 35,050.00 | 35,120.00 | 2.1K |
| 10:50 | 35,120.00 | 35,150.00 | 35,120.00 | 35,130.00 | 9.9K |
| 10:55 | 35,115.00 | 35,175.00 | 35,115.00 | 35,175.00 | 5.6K |
| 11:00 | 35,150.00 | 35,175.00 | 35,100.00 | 35,105.00 | 5.8K |
| 11:05 | 35,125.00 | 35,160.00 | 35,125.00 | 35,140.00 | 0.6K |
| 11:10 | 35,160.00 | 35,160.00 | 35,085.00 | 35,085.00 | 3.3K |
| 11:15 | 35,080.00 | 35,165.00 | 35,080.00 | 35,165.00 | 1.4K |
| 11:20 | 35,210.00 | 35,255.00 | 35,185.00 | 35,255.00 | 3.4K |
| 11:25 | 35,260.00 | 35,265.00 | 35,230.00 | 35,245.00 | 0.4K |
| 11:30 | 35,270.00 | 35,315.00 | 35,265.00 | 35,315.00 | 1.8K |
| 11:35 | 35,315.00 | 35,330.00 | 35,315.00 | 35,315.00 | 1.2K |
| 11:40 | 35,315.00 | 35,340.00 | 35,300.00 | 35,300.00 | 0.8K |
| 11:45 | 35,300.00 | 35,320.00 | 35,245.00 | 35,245.00 | 0.7K |
| 11:50 | 35,280.00 | 35,300.00 | 35,245.00 | 35,245.00 | 1.5K |
| 11:55 | 35,270.00 | 35,270.00 | 35,215.00 | 35,270.00 | 1.5K |
| 12:00 | 35,220.00 | 35,300.00 | 35,220.00 | 35,300.00 | 0.7K |
| 12:05 | 35,300.00 | 35,300.00 | 35,230.00 | 35,300.00 | 0.1K |
| 12:10 | 35,280.00 | 35,280.00 | 35,240.00 | 35,245.00 | 0.3K |
| 12:15 | 35,290.00 | 35,295.00 | 35,245.00 | 35,245.00 | 0.1K |
| 12:20 | 35,245.00 | 35,295.00 | 35,245.00 | 35,245.00 | 0.1K |
| 12:25 | 35,290.00 | 35,290.00 | 35,245.00 | 35,270.00 | 2.3K |
| 12:30 | 35,245.00 | 35,280.00 | 35,245.00 | 35,267.00 | 0.1K |
| 12:35 | 35,267.00 | 35,267.00 | 35,240.00 | 35,242.00 | 0.8K |
| 12:40 | 35,240.00 | 35,270.00 | 35,240.00 | 35,270.00 | 0.6K |
| 12:45 | 35,220.00 | 35,270.00 | 35,220.00 | 35,270.00 | 2.3K |
| 12:50 | 35,230.00 | 35,275.00 | 35,230.00 | 35,275.00 | 1.0K |
| 12:55 | 35,250.00 | 35,275.00 | 35,230.00 | 35,230.00 | 0.1K |
| 13:00 | 35,230.00 | 35,300.00 | 35,230.00 | 35,300.00 | 1.7K |
| 13:05 | 35,300.00 | 35,300.00 | 35,230.00 | 35,230.00 | 0.8K |
| 13:10 | 35,230.00 | 35,255.00 | 35,230.00 | 35,255.00 | 0.7K |
| 13:15 | 35,255.00 | 35,255.00 | 35,215.00 | 35,215.00 | 0.6K |
| 13:20 | 35,215.00 | 35,215.00 | 35,180.00 | 35,180.00 | 0.5K |
| 13:25 | 35,145.00 | 35,175.00 | 35,145.00 | 35,175.00 | 0.4K |
| 13:30 | 35,175.00 | 35,175.00 | 35,125.00 | 35,130.00 | 3.7K |
| 13:35 | 35,140.00 | 35,160.00 | 35,140.00 | 35,140.00 | 2.5K |
| 13:40 | 35,155.00 | 35,155.00 | 35,100.00 | 35,100.00 | 5.1K |
| 13:45 | 35,100.00 | 35,130.00 | 35,095.00 | 35,125.00 | 2.0K |
| 13:50 | 35,105.00 | 35,125.00 | 35,090.00 | 35,105.00 | 4.3K |
| 13:55 | 35,090.00 | 35,120.00 | 35,045.00 | 35,050.00 | 4.4K |
| 14:00 | 35,080.00 | 35,080.00 | 35,030.00 | 35,030.00 | 1.8K |
| 14:05 | 35,020.00 | 35,035.00 | 34,965.00 | 35,015.00 | 3.4K |
| 14:10 | 35,015.00 | 35,060.00 | 35,015.00 | 35,035.00 | 2.3K |
| 14:15 | 35,035.00 | 35,065.00 | 35,030.00 | 35,030.00 | 1.3K |
| 14:20 | 35,035.00 | 35,090.00 | 35,025.00 | 35,085.00 | 5.0K |
| 14:25 | 35,085.00 | 35,130.00 | 35,085.00 | 35,095.00 | 2.0K |
| 14:30 | 35,055.00 | 35,135.00 | 35,050.00 | 35,125.00 | 1.0K |
| 14:35 | 35,140.00 | 35,145.00 | 35,075.00 | 35,100.00 | 1.6K |
| 14:40 | 35,095.00 | 35,130.00 | 35,095.00 | 35,130.00 | 1.0K |
| 14:45 | 35,120.00 | 35,145.00 | 35,065.00 | 35,065.00 | 1.7K |
| 14:50 | 35,065.00 | 35,115.00 | 35,065.00 | 35,115.00 | 0.2K |
| 14:55 | 35,130.00 | 35,140.00 | 35,080.00 | 35,140.00 | 1.4K |
| 15:00 | 35,140.00 | 35,190.00 | 35,130.00 | 35,142.00 | 2.2K |
| 15:05 | 35,142.00 | 35,150.00 | 35,130.00 | 35,130.00 | 1.0K |
| 15:10 | 35,170.00 | 35,180.00 | 35,160.00 | 35,160.00 | 1.1K |
| 15:15 | 35,165.00 | 35,175.00 | 35,145.00 | 35,150.00 | 1.9K |
| 15:25 | 35,250.00 | 35,250.00 | 35,250.00 | 35,250.00 | 5.7K |