47,290.00
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 35,995.00 | 36,020.00 | 35,790.00 | 35,805.00 | 4.7K |
| 09:05 | 35,800.00 | 35,930.00 | 35,800.00 | 35,875.00 | 11.0K |
| 09:10 | 35,920.00 | 36,085.00 | 35,920.00 | 36,075.00 | 50.5K |
| 09:15 | 36,070.00 | 36,080.00 | 36,000.00 | 36,015.00 | 15.9K |
| 09:20 | 36,015.00 | 36,015.00 | 35,940.00 | 35,940.00 | 3.3K |
| 09:25 | 35,940.00 | 35,940.00 | 35,855.00 | 35,855.00 | 4.8K |
| 09:30 | 35,875.00 | 35,935.00 | 35,850.00 | 35,930.00 | 7.6K |
| 09:35 | 35,920.00 | 35,925.00 | 35,850.00 | 35,920.00 | 3.7K |
| 09:40 | 35,880.00 | 35,925.00 | 35,830.00 | 35,835.00 | 3.1K |
| 09:45 | 35,835.00 | 35,855.00 | 35,800.00 | 35,825.00 | 6.8K |
| 09:50 | 35,805.00 | 35,820.00 | 35,750.00 | 35,750.00 | 14.2K |
| 09:55 | 35,750.00 | 35,770.00 | 35,725.00 | 35,760.00 | 2.0K |
| 10:00 | 35,760.00 | 35,835.00 | 35,760.00 | 35,830.00 | 1.8K |
| 10:05 | 35,810.00 | 35,890.00 | 35,810.00 | 35,890.00 | 4.4K |
| 10:10 | 35,890.00 | 35,910.00 | 35,890.00 | 35,895.00 | 1.7K |
| 10:15 | 35,895.00 | 35,920.00 | 35,895.00 | 35,905.00 | 2.9K |
| 10:20 | 35,900.00 | 35,930.00 | 35,825.00 | 35,825.00 | 6.3K |
| 10:25 | 35,825.00 | 35,855.00 | 35,800.00 | 35,800.00 | 2.4K |
| 10:30 | 35,800.00 | 35,835.00 | 35,790.00 | 35,825.00 | 3.2K |
| 10:35 | 35,815.00 | 35,840.00 | 35,785.00 | 35,805.00 | 3.3K |
| 10:40 | 35,785.00 | 35,790.00 | 35,755.00 | 35,775.00 | 1.6K |
| 10:45 | 35,755.00 | 35,825.00 | 35,750.00 | 35,825.00 | 1.6K |
| 10:50 | 35,825.00 | 35,825.00 | 35,825.00 | 35,825.00 | 0.5K |
| 10:55 | 35,825.00 | 35,860.00 | 35,825.00 | 35,860.00 | 4.3K |
| 11:00 | 35,860.00 | 35,940.00 | 35,860.00 | 35,895.00 | 2.2K |
| 11:05 | 35,895.00 | 35,895.00 | 35,870.00 | 35,880.00 | 0.4K |
| 11:10 | 35,895.00 | 35,980.00 | 35,895.00 | 35,980.00 | 6.6K |
| 11:15 | 35,985.00 | 35,985.00 | 35,960.00 | 35,980.00 | 3.6K |
| 11:20 | 35,990.00 | 36,005.00 | 35,970.00 | 35,995.00 | 12.4K |
| 11:25 | 35,970.00 | 35,980.00 | 35,960.00 | 35,960.00 | 0.1K |
| 11:30 | 35,955.00 | 35,960.00 | 35,915.00 | 35,920.00 | 6.3K |
| 11:35 | 35,940.00 | 35,965.00 | 35,940.00 | 35,965.00 | 2.9K |
| 11:40 | 35,950.00 | 35,975.00 | 35,950.00 | 35,965.00 | 1.1K |
| 11:45 | 35,955.00 | 35,960.00 | 35,945.00 | 35,945.00 | 0.7K |
| 11:50 | 35,960.00 | 35,990.00 | 35,945.00 | 35,960.00 | 3.5K |
| 11:55 | 35,985.00 | 35,985.00 | 35,945.00 | 35,975.00 | 0.2K |
| 12:00 | 35,980.00 | 36,040.00 | 35,965.00 | 36,000.00 | 9.6K |
| 12:05 | 36,005.00 | 36,035.00 | 35,990.00 | 36,025.00 | 10.9K |
| 12:10 | 36,025.00 | 36,050.00 | 36,010.00 | 36,050.00 | 10.3K |
| 12:15 | 36,050.00 | 36,130.00 | 36,050.00 | 36,105.00 | 10.4K |
| 12:20 | 36,125.00 | 36,130.00 | 36,080.00 | 36,085.00 | 4.8K |
| 12:25 | 36,100.00 | 36,100.00 | 36,070.00 | 36,090.00 | 3.9K |
| 12:30 | 36,090.00 | 36,100.00 | 36,085.00 | 36,100.00 | 1.9K |
| 12:35 | 36,100.00 | 36,140.00 | 36,090.00 | 36,130.00 | 5.2K |
| 12:40 | 36,130.00 | 36,140.00 | 36,110.00 | 36,120.00 | 3.4K |
| 12:45 | 36,115.00 | 36,135.00 | 36,115.00 | 36,115.00 | 2.1K |
| 12:50 | 36,110.00 | 36,110.00 | 36,060.00 | 36,060.00 | 1.7K |
| 12:55 | 36,060.00 | 36,080.00 | 36,030.00 | 36,055.00 | 4.4K |
| 13:00 | 36,052.00 | 36,085.00 | 36,045.00 | 36,080.00 | 2.8K |
| 13:05 | 36,095.00 | 36,130.00 | 36,090.00 | 36,107.00 | 4.6K |
| 13:10 | 36,110.00 | 36,115.00 | 36,095.00 | 36,110.00 | 0.7K |
| 13:15 | 36,115.00 | 36,115.00 | 36,035.00 | 36,035.00 | 2.4K |
| 13:20 | 36,065.00 | 36,065.00 | 36,010.00 | 36,010.00 | 0.7K |
| 13:25 | 36,005.00 | 36,005.00 | 35,980.00 | 35,980.00 | 2.3K |
| 13:30 | 35,975.00 | 36,000.00 | 35,970.00 | 35,995.00 | 0.5K |
| 13:35 | 35,995.00 | 35,995.00 | 35,920.00 | 35,920.00 | 4.1K |
| 13:40 | 35,930.00 | 35,940.00 | 35,910.00 | 35,910.00 | 0.6K |
| 13:45 | 35,900.00 | 35,910.00 | 35,885.00 | 35,890.00 | 1.4K |
| 13:50 | 35,885.00 | 35,910.00 | 35,860.00 | 35,870.00 | 2.3K |
| 13:55 | 35,870.00 | 35,895.00 | 35,810.00 | 35,880.00 | 7.3K |
| 14:00 | 35,895.00 | 35,895.00 | 35,780.00 | 35,780.00 | 4.0K |
| 14:05 | 35,780.00 | 35,840.00 | 35,770.00 | 35,820.00 | 5.2K |
| 14:10 | 35,820.00 | 35,820.00 | 35,765.00 | 35,765.00 | 0.9K |
| 14:15 | 35,760.00 | 35,790.00 | 35,750.00 | 35,755.00 | 1.2K |
| 14:20 | 35,750.00 | 35,785.00 | 35,730.00 | 35,785.00 | 3.5K |
| 14:25 | 35,785.00 | 35,785.00 | 35,750.00 | 35,750.00 | 0.5K |
| 14:30 | 35,770.00 | 35,775.00 | 35,730.00 | 35,735.00 | 4.0K |
| 14:35 | 35,725.00 | 35,730.00 | 35,650.00 | 35,670.00 | 6.8K |
| 14:40 | 35,650.00 | 35,690.00 | 35,600.00 | 35,675.00 | 6.7K |
| 14:45 | 35,675.00 | 35,675.00 | 35,605.00 | 35,625.00 | 2.2K |
| 14:50 | 35,670.00 | 35,670.00 | 35,615.00 | 35,615.00 | 6.1K |
| 14:55 | 35,620.00 | 35,650.00 | 35,605.00 | 35,645.00 | 8.9K |
| 15:00 | 35,620.00 | 35,640.00 | 35,605.00 | 35,635.00 | 2.1K |
| 15:05 | 35,635.00 | 35,655.00 | 35,595.00 | 35,655.00 | 4.0K |
| 15:10 | 35,680.00 | 35,680.00 | 35,615.00 | 35,625.00 | 4.5K |
| 15:15 | 35,615.00 | 35,660.00 | 35,600.00 | 35,660.00 | 5.1K |
| 15:25 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 10.1K |