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 | 36,035.00 | 36,190.00 | 35,910.00 | 35,920.00 | 14.2K |
| 09:05 | 35,955.00 | 36,015.00 | 35,940.00 | 35,950.00 | 8.1K |
| 09:10 | 35,940.00 | 35,955.00 | 35,640.00 | 35,740.00 | 9.9K |
| 09:15 | 35,735.00 | 35,745.00 | 35,670.00 | 35,690.00 | 4.8K |
| 09:20 | 35,680.00 | 35,730.00 | 35,610.00 | 35,630.00 | 7.3K |
| 09:25 | 35,620.00 | 35,620.00 | 35,550.00 | 35,585.00 | 8.8K |
| 09:30 | 35,560.00 | 35,695.00 | 35,550.00 | 35,695.00 | 4.7K |
| 09:35 | 35,685.00 | 35,795.00 | 35,650.00 | 35,795.00 | 2.3K |
| 09:40 | 35,795.00 | 35,835.00 | 35,765.00 | 35,820.00 | 6.9K |
| 09:45 | 35,820.00 | 35,865.00 | 35,740.00 | 35,860.00 | 5.4K |
| 09:50 | 35,835.00 | 35,875.00 | 35,800.00 | 35,835.00 | 4.9K |
| 09:55 | 35,840.00 | 35,885.00 | 35,835.00 | 35,845.00 | 3.9K |
| 10:00 | 35,840.00 | 35,855.00 | 35,805.00 | 35,835.00 | 4.5K |
| 10:05 | 35,825.00 | 35,840.00 | 35,795.00 | 35,815.00 | 4.7K |
| 10:10 | 35,835.00 | 35,855.00 | 35,815.00 | 35,840.00 | 3.1K |
| 10:15 | 35,840.00 | 35,840.00 | 35,715.00 | 35,730.00 | 7.1K |
| 10:20 | 35,730.00 | 35,745.00 | 35,715.00 | 35,735.00 | 6.1K |
| 10:25 | 35,735.00 | 35,785.00 | 35,735.00 | 35,755.00 | 6.6K |
| 10:30 | 35,750.00 | 35,815.00 | 35,750.00 | 35,800.00 | 1.6K |
| 10:35 | 35,805.00 | 35,865.00 | 35,800.00 | 35,860.00 | 2.9K |
| 10:40 | 35,865.00 | 35,905.00 | 35,865.00 | 35,870.00 | 3.4K |
| 10:45 | 35,855.00 | 35,890.00 | 35,840.00 | 35,865.00 | 2.5K |
| 10:50 | 35,860.00 | 35,880.00 | 35,845.00 | 35,850.00 | 1.9K |
| 10:55 | 35,850.00 | 35,915.00 | 35,845.00 | 35,915.00 | 2.7K |
| 11:00 | 35,900.00 | 36,030.00 | 35,900.00 | 36,030.00 | 12.5K |
| 11:05 | 36,015.00 | 36,075.00 | 36,010.00 | 36,065.00 | 6.9K |
| 11:10 | 36,075.00 | 36,085.00 | 36,025.00 | 36,050.00 | 3.4K |
| 11:15 | 36,050.00 | 36,090.00 | 36,050.00 | 36,090.00 | 1.5K |
| 11:20 | 36,080.00 | 36,080.00 | 36,030.00 | 36,035.00 | 0.9K |
| 11:25 | 36,030.00 | 36,045.00 | 35,950.00 | 36,040.00 | 3.3K |
| 11:30 | 36,040.00 | 36,040.00 | 35,975.00 | 35,990.00 | 2.7K |
| 11:35 | 35,975.00 | 36,010.00 | 35,975.00 | 35,985.00 | 2.2K |
| 11:40 | 35,985.00 | 36,025.00 | 35,985.00 | 35,985.00 | 4.8K |
| 11:45 | 35,980.00 | 36,150.00 | 35,955.00 | 36,020.00 | 4.6K |
| 11:50 | 36,027.00 | 36,050.00 | 35,995.00 | 36,000.00 | 2.2K |
| 11:55 | 35,985.00 | 36,010.00 | 35,955.00 | 36,005.00 | 2.2K |
| 12:00 | 36,000.00 | 36,000.00 | 35,955.00 | 36,000.00 | 2.0K |
| 12:05 | 35,995.00 | 36,035.00 | 35,995.00 | 36,020.00 | 1.2K |
| 12:10 | 36,015.00 | 36,015.00 | 35,980.00 | 35,980.00 | 4.6K |
| 12:15 | 35,955.00 | 36,000.00 | 35,940.00 | 36,000.00 | 4.9K |
| 12:20 | 36,000.00 | 36,000.00 | 35,965.00 | 35,985.00 | 3.1K |
| 12:25 | 35,985.00 | 36,015.00 | 35,965.00 | 36,015.00 | 1.8K |
| 12:30 | 36,015.00 | 36,145.00 | 36,005.00 | 36,145.00 | 2.7K |
| 12:35 | 36,165.00 | 36,290.00 | 36,130.00 | 36,285.00 | 2.2K |
| 12:40 | 36,280.00 | 36,440.00 | 36,265.00 | 36,360.00 | 6.8K |
| 12:45 | 36,340.00 | 36,360.00 | 36,275.00 | 36,275.00 | 11.8K |
| 12:50 | 36,280.00 | 36,350.00 | 36,280.00 | 36,315.00 | 2.0K |
| 12:55 | 36,340.00 | 36,440.00 | 36,330.00 | 36,430.00 | 5.6K |
| 13:00 | 36,427.00 | 36,435.00 | 36,390.00 | 36,395.00 | 5.2K |
| 13:05 | 36,405.00 | 36,405.00 | 36,320.00 | 36,340.00 | 5.9K |
| 13:10 | 36,345.00 | 36,345.00 | 36,300.00 | 36,330.00 | 6.4K |
| 13:15 | 36,330.00 | 36,390.00 | 36,330.00 | 36,380.00 | 1.3K |
| 13:20 | 36,380.00 | 36,395.00 | 36,360.00 | 36,360.00 | 1.6K |
| 13:25 | 36,360.00 | 36,390.00 | 36,330.00 | 36,360.00 | 1.8K |
| 13:30 | 36,345.00 | 36,345.00 | 36,310.00 | 36,340.00 | 3.2K |
| 13:35 | 36,325.00 | 36,325.00 | 36,240.00 | 36,250.00 | 5.0K |
| 13:40 | 36,260.00 | 36,315.00 | 36,260.00 | 36,315.00 | 5.0K |
| 13:45 | 36,310.00 | 36,315.00 | 36,265.00 | 36,275.00 | 3.6K |
| 13:50 | 36,275.00 | 36,315.00 | 36,260.00 | 36,275.00 | 2.1K |
| 13:55 | 36,280.00 | 36,300.00 | 36,270.00 | 36,285.00 | 2.8K |
| 14:00 | 36,280.00 | 36,305.00 | 36,270.00 | 36,300.00 | 2.7K |
| 14:05 | 36,265.00 | 36,320.00 | 36,260.00 | 36,290.00 | 3.0K |
| 14:10 | 36,290.00 | 36,375.00 | 36,290.00 | 36,325.00 | 4.1K |
| 14:15 | 36,345.00 | 36,385.00 | 36,320.00 | 36,340.00 | 4.0K |
| 14:20 | 36,320.00 | 36,345.00 | 36,315.00 | 36,315.00 | 3.5K |
| 14:25 | 36,325.00 | 36,330.00 | 36,300.00 | 36,305.00 | 3.1K |
| 14:30 | 36,320.00 | 36,330.00 | 36,230.00 | 36,250.00 | 14.8K |
| 14:35 | 36,270.00 | 36,270.00 | 36,175.00 | 36,205.00 | 8.3K |
| 14:40 | 36,235.00 | 36,280.00 | 36,205.00 | 36,270.00 | 3.0K |
| 14:45 | 36,235.00 | 36,295.00 | 36,235.00 | 36,275.00 | 2.3K |
| 14:50 | 36,275.00 | 36,275.00 | 36,210.00 | 36,250.00 | 2.7K |
| 14:55 | 36,230.00 | 36,295.00 | 36,190.00 | 36,250.00 | 25.8K |
| 15:00 | 36,245.00 | 36,330.00 | 36,240.00 | 36,315.00 | 18.6K |
| 15:05 | 36,315.00 | 36,315.00 | 36,250.00 | 36,295.00 | 4.6K |
| 15:10 | 36,270.00 | 36,290.00 | 36,265.00 | 36,280.00 | 5.1K |
| 15:15 | 36,290.00 | 36,295.00 | 36,250.00 | 36,250.00 | 10.0K |
| 15:25 | 36,380.00 | 36,380.00 | 36,380.00 | 36,380.00 | 62.6K |