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 | 30,400.00 | 30,435.00 | 30,240.00 | 30,260.00 | 1.4K |
| 09:05 | 30,315.00 | 30,315.00 | 30,265.00 | 30,265.00 | 2.5K |
| 09:10 | 30,295.00 | 30,295.00 | 30,160.00 | 30,160.00 | 3.6K |
| 09:15 | 30,200.00 | 30,200.00 | 30,150.00 | 30,150.00 | 2.4K |
| 09:20 | 30,152.00 | 30,160.00 | 30,120.00 | 30,125.00 | 3.1K |
| 09:25 | 30,115.00 | 30,120.00 | 30,075.00 | 30,075.00 | 1.8K |
| 09:30 | 30,090.00 | 30,090.00 | 29,980.00 | 29,980.00 | 3.5K |
| 09:35 | 30,015.00 | 30,015.00 | 29,920.00 | 29,920.00 | 3.7K |
| 09:40 | 29,915.00 | 29,985.00 | 29,900.00 | 29,965.00 | 3.8K |
| 09:45 | 29,980.00 | 29,985.00 | 29,970.00 | 29,970.00 | 0.5K |
| 09:50 | 30,005.00 | 30,035.00 | 30,005.00 | 30,015.00 | 1.4K |
| 09:55 | 30,045.00 | 30,080.00 | 30,040.00 | 30,080.00 | 0.6K |
| 10:00 | 30,110.00 | 30,135.00 | 30,085.00 | 30,130.00 | 0.3K |
| 10:05 | 30,130.00 | 30,215.00 | 30,115.00 | 30,215.00 | 3.5K |
| 10:10 | 30,195.00 | 30,215.00 | 30,190.00 | 30,190.00 | 0.6K |
| 10:15 | 30,190.00 | 30,190.00 | 30,145.00 | 30,145.00 | 0.7K |
| 10:20 | 30,165.00 | 30,175.00 | 30,120.00 | 30,175.00 | 0.9K |
| 10:25 | 30,135.00 | 30,175.00 | 30,135.00 | 30,155.00 | 0.1K |
| 10:30 | 30,175.00 | 30,175.00 | 30,125.00 | 30,160.00 | 0.4K |
| 10:35 | 30,165.00 | 30,165.00 | 30,160.00 | 30,160.00 | 0.3K |
| 10:40 | 30,150.00 | 30,150.00 | 30,110.00 | 30,110.00 | 0.2K |
| 10:45 | 30,105.00 | 30,120.00 | 30,105.00 | 30,120.00 | 0.1K |
| 10:50 | 30,117.00 | 30,117.00 | 30,085.00 | 30,085.00 | 0.2K |
| 10:55 | 30,080.00 | 30,080.00 | 30,025.00 | 30,045.00 | 2.5K |
| 11:00 | 30,015.00 | 30,045.00 | 30,015.00 | 30,045.00 | 0.1K |
| 11:05 | 30,015.00 | 30,020.00 | 30,010.00 | 30,020.00 | 0.6K |
| 11:10 | 30,005.00 | 30,015.00 | 29,995.00 | 30,015.00 | 3.0K |
| 11:15 | 29,990.00 | 29,990.00 | 29,960.00 | 29,960.00 | 2.2K |
| 11:20 | 29,965.00 | 29,965.00 | 29,950.00 | 29,950.00 | 0.9K |
| 11:30 | 29,945.00 | 29,945.00 | 29,945.00 | 29,945.00 | 0.1K |
| 11:35 | 29,955.00 | 29,955.00 | 29,955.00 | 29,955.00 | 0.0K |
| 11:40 | 29,955.00 | 29,955.00 | 29,955.00 | 29,955.00 | 0.0K |
| 11:45 | 29,975.00 | 29,985.00 | 29,960.00 | 29,985.00 | 0.5K |
| 11:50 | 29,955.00 | 30,000.00 | 29,955.00 | 30,000.00 | 0.1K |
| 11:55 | 30,000.00 | 30,015.00 | 30,000.00 | 30,015.00 | 0.1K |
| 12:00 | 30,015.00 | 30,025.00 | 30,010.00 | 30,015.00 | 0.4K |
| 12:05 | 30,025.00 | 30,025.00 | 29,975.00 | 30,020.00 | 0.4K |
| 12:10 | 29,985.00 | 29,985.00 | 29,985.00 | 29,985.00 | 0.0K |
| 12:15 | 30,005.00 | 30,007.00 | 29,995.00 | 29,995.00 | 0.0K |
| 12:20 | 30,020.00 | 30,020.00 | 30,020.00 | 30,020.00 | 0.0K |
| 12:25 | 30,000.00 | 30,000.00 | 29,985.00 | 29,985.00 | 0.9K |
| 12:30 | 30,000.00 | 30,000.00 | 29,980.00 | 29,980.00 | 0.3K |
| 12:35 | 29,985.00 | 29,985.00 | 29,960.00 | 29,965.00 | 0.3K |
| 12:40 | 29,985.00 | 29,985.00 | 29,980.00 | 29,980.00 | 0.0K |
| 12:45 | 29,975.00 | 29,980.00 | 29,955.00 | 29,970.00 | 0.7K |
| 12:50 | 29,970.00 | 29,970.00 | 29,950.00 | 29,965.00 | 0.1K |
| 12:55 | 29,960.00 | 29,975.00 | 29,960.00 | 29,975.00 | 0.3K |
| 13:00 | 29,975.00 | 30,000.00 | 29,975.00 | 30,000.00 | 0.5K |
| 13:05 | 30,010.00 | 30,010.00 | 30,000.00 | 30,000.00 | 0.0K |
| 13:10 | 30,000.00 | 30,005.00 | 29,970.00 | 29,970.00 | 0.3K |
| 13:15 | 29,960.00 | 29,960.00 | 29,955.00 | 29,955.00 | 0.6K |
| 13:20 | 29,970.00 | 29,970.00 | 29,955.00 | 29,955.00 | 0.4K |
| 13:25 | 29,970.00 | 29,985.00 | 29,955.00 | 29,985.00 | 0.2K |
| 13:30 | 29,960.00 | 29,985.00 | 29,960.00 | 29,980.00 | 0.1K |
| 13:35 | 29,980.00 | 29,980.00 | 29,950.00 | 29,950.00 | 1.2K |
| 13:40 | 29,955.00 | 29,955.00 | 29,935.00 | 29,935.00 | 2.0K |
| 13:45 | 29,935.00 | 29,940.00 | 29,935.00 | 29,940.00 | 0.1K |
| 13:50 | 29,925.00 | 29,945.00 | 29,920.00 | 29,920.00 | 1.7K |
| 13:55 | 29,910.00 | 29,910.00 | 29,910.00 | 29,910.00 | 0.1K |
| 14:00 | 29,910.00 | 29,930.00 | 29,895.00 | 29,895.00 | 0.8K |
| 14:05 | 29,895.00 | 29,920.00 | 29,880.00 | 29,880.00 | 0.4K |
| 14:10 | 29,875.00 | 29,885.00 | 29,875.00 | 29,885.00 | 0.1K |
| 14:15 | 29,885.00 | 29,885.00 | 29,830.00 | 29,830.00 | 1.3K |
| 14:20 | 29,825.00 | 29,840.00 | 29,805.00 | 29,825.00 | 0.7K |
| 14:25 | 29,800.00 | 29,815.00 | 29,785.00 | 29,800.00 | 0.8K |
| 14:30 | 29,780.00 | 29,800.00 | 29,760.00 | 29,775.00 | 1.2K |
| 14:35 | 29,775.00 | 29,785.00 | 29,760.00 | 29,785.00 | 2.9K |
| 14:40 | 29,780.00 | 29,780.00 | 29,750.00 | 29,755.00 | 0.9K |
| 14:45 | 29,755.00 | 29,755.00 | 29,720.00 | 29,725.00 | 1.2K |
| 14:50 | 29,715.00 | 29,725.00 | 29,700.00 | 29,705.00 | 6.8K |
| 14:55 | 29,705.00 | 29,725.00 | 29,705.00 | 29,720.00 | 4.2K |
| 15:00 | 29,720.00 | 29,720.00 | 29,690.00 | 29,690.00 | 3.5K |
| 15:05 | 29,690.00 | 29,690.00 | 29,645.00 | 29,645.00 | 2.1K |
| 15:10 | 29,645.00 | 29,665.00 | 29,645.00 | 29,665.00 | 7.1K |
| 15:15 | 29,655.00 | 29,670.00 | 29,640.00 | 29,655.00 | 0.8K |
| 15:25 | 29,780.00 | 29,780.00 | 29,780.00 | 29,780.00 | 16.6K |