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 | 38,950.00 | 39,255.00 | 38,925.00 | 39,020.00 | 41.2K |
| 09:05 | 39,020.00 | 39,020.00 | 38,515.00 | 38,515.00 | 43.3K |
| 09:10 | 38,535.00 | 38,600.00 | 38,400.00 | 38,520.00 | 33.4K |
| 09:15 | 38,520.00 | 38,680.00 | 38,470.00 | 38,680.00 | 16.2K |
| 09:20 | 38,680.00 | 38,905.00 | 38,680.00 | 38,815.00 | 10.1K |
| 09:25 | 38,815.00 | 38,815.00 | 38,560.00 | 38,560.00 | 6.1K |
| 09:30 | 38,560.00 | 38,640.00 | 38,400.00 | 38,615.00 | 9.5K |
| 09:35 | 38,650.00 | 38,740.00 | 38,620.00 | 38,675.00 | 22.4K |
| 09:40 | 38,695.00 | 38,705.00 | 38,580.00 | 38,605.00 | 22.9K |
| 09:45 | 38,610.00 | 38,715.00 | 38,575.00 | 38,680.00 | 8.9K |
| 09:50 | 38,660.00 | 38,775.00 | 38,650.00 | 38,725.00 | 10.2K |
| 09:55 | 38,745.00 | 38,875.00 | 38,720.00 | 38,860.00 | 16.1K |
| 10:00 | 38,860.00 | 38,950.00 | 38,810.00 | 38,950.00 | 6.3K |
| 10:05 | 38,950.00 | 38,950.00 | 38,850.00 | 38,850.00 | 17.0K |
| 10:10 | 38,865.00 | 38,910.00 | 38,820.00 | 38,910.00 | 11.8K |
| 10:15 | 38,945.00 | 38,965.00 | 38,805.00 | 38,830.00 | 9.5K |
| 10:20 | 38,845.00 | 38,890.00 | 38,820.00 | 38,890.00 | 6.5K |
| 10:25 | 38,890.00 | 38,890.00 | 38,725.00 | 38,725.00 | 10.8K |
| 10:30 | 38,705.00 | 38,770.00 | 38,705.00 | 38,750.00 | 7.5K |
| 10:35 | 38,725.00 | 38,760.00 | 38,725.00 | 38,735.00 | 4.3K |
| 10:40 | 38,745.00 | 38,770.00 | 38,740.00 | 38,770.00 | 3.7K |
| 10:45 | 38,760.00 | 38,770.00 | 38,650.00 | 38,660.00 | 15.6K |
| 10:50 | 38,665.00 | 38,700.00 | 38,655.00 | 38,660.00 | 5.6K |
| 10:55 | 38,665.00 | 38,785.00 | 38,655.00 | 38,785.00 | 11.2K |
| 11:00 | 38,785.00 | 38,835.00 | 38,760.00 | 38,835.00 | 8.1K |
| 11:05 | 38,805.00 | 38,840.00 | 38,785.00 | 38,835.00 | 4.6K |
| 11:10 | 38,835.00 | 38,850.00 | 38,800.00 | 38,835.00 | 4.1K |
| 11:15 | 38,835.00 | 38,840.00 | 38,795.00 | 38,795.00 | 6.1K |
| 11:20 | 38,800.00 | 38,820.00 | 38,675.00 | 38,705.00 | 9.2K |
| 11:25 | 38,685.00 | 38,735.00 | 38,675.00 | 38,690.00 | 8.7K |
| 11:30 | 38,690.00 | 38,715.00 | 38,660.00 | 38,660.00 | 6.2K |
| 11:35 | 38,660.00 | 38,750.00 | 38,660.00 | 38,735.00 | 9.3K |
| 11:40 | 38,730.00 | 38,730.00 | 38,660.00 | 38,690.00 | 2.8K |
| 11:45 | 38,690.00 | 38,725.00 | 38,690.00 | 38,695.00 | 5.6K |
| 11:50 | 38,690.00 | 38,725.00 | 38,675.00 | 38,690.00 | 6.1K |
| 11:55 | 38,690.00 | 38,710.00 | 38,690.00 | 38,700.00 | 3.0K |
| 12:00 | 38,700.00 | 38,725.00 | 38,665.00 | 38,690.00 | 4.3K |
| 12:05 | 38,700.00 | 38,730.00 | 38,665.00 | 38,670.00 | 7.3K |
| 12:10 | 38,670.00 | 38,705.00 | 38,650.00 | 38,680.00 | 4.7K |
| 12:15 | 38,680.00 | 38,760.00 | 38,650.00 | 38,730.00 | 16.8K |
| 12:20 | 38,760.00 | 38,760.00 | 38,710.00 | 38,745.00 | 4.5K |
| 12:25 | 38,710.00 | 38,765.00 | 38,710.00 | 38,765.00 | 4.4K |
| 12:30 | 38,735.00 | 38,765.00 | 38,730.00 | 38,755.00 | 4.1K |
| 12:35 | 38,760.00 | 38,765.00 | 38,725.00 | 38,760.00 | 4.0K |
| 12:40 | 38,760.00 | 38,760.00 | 38,700.00 | 38,705.00 | 4.3K |
| 12:45 | 38,740.00 | 38,740.00 | 38,700.00 | 38,735.00 | 4.3K |
| 12:50 | 38,720.00 | 38,770.00 | 38,700.00 | 38,765.00 | 9.7K |
| 12:55 | 38,720.00 | 38,770.00 | 38,700.00 | 38,720.00 | 6.0K |
| 13:00 | 38,695.00 | 38,700.00 | 38,620.00 | 38,670.00 | 6.8K |
| 13:05 | 38,660.00 | 38,660.00 | 38,585.00 | 38,610.00 | 12.7K |
| 13:10 | 38,615.00 | 38,620.00 | 38,585.00 | 38,585.00 | 10.7K |
| 13:15 | 38,585.00 | 38,600.00 | 38,550.00 | 38,570.00 | 6.5K |
| 13:20 | 38,590.00 | 38,670.00 | 38,590.00 | 38,670.00 | 5.2K |
| 13:25 | 38,675.00 | 38,685.00 | 38,625.00 | 38,625.00 | 3.8K |
| 13:30 | 38,650.00 | 38,675.00 | 38,620.00 | 38,625.00 | 9.3K |
| 13:35 | 38,655.00 | 38,675.00 | 38,630.00 | 38,660.00 | 3.1K |
| 13:40 | 38,660.00 | 38,700.00 | 38,635.00 | 38,660.00 | 11.9K |
| 13:45 | 38,660.00 | 38,705.00 | 38,660.00 | 38,675.00 | 4.2K |
| 13:50 | 38,675.00 | 38,755.00 | 38,670.00 | 38,730.00 | 8.6K |
| 13:55 | 38,755.00 | 38,755.00 | 38,715.00 | 38,755.00 | 0.6K |
| 14:00 | 38,750.00 | 38,770.00 | 38,735.00 | 38,740.00 | 0.5K |
| 14:05 | 38,740.00 | 38,750.00 | 38,690.00 | 38,690.00 | 1.8K |
| 14:10 | 38,690.00 | 38,720.00 | 38,685.00 | 38,720.00 | 0.6K |
| 14:15 | 38,705.00 | 38,730.00 | 38,675.00 | 38,715.00 | 0.8K |
| 14:20 | 38,725.00 | 38,770.00 | 38,725.00 | 38,745.00 | 4.0K |
| 14:25 | 38,755.00 | 38,855.00 | 38,745.00 | 38,855.00 | 20.2K |
| 14:30 | 38,855.00 | 38,885.00 | 38,835.00 | 38,850.00 | 2.5K |
| 14:35 | 38,850.00 | 38,925.00 | 38,845.00 | 38,865.00 | 5.8K |
| 14:40 | 38,900.00 | 38,905.00 | 38,845.00 | 38,850.00 | 1.6K |
| 14:45 | 38,820.00 | 38,855.00 | 38,820.00 | 38,850.00 | 2.6K |
| 14:50 | 38,855.00 | 38,860.00 | 38,805.00 | 38,830.00 | 16.8K |
| 14:55 | 38,830.00 | 38,865.00 | 38,820.00 | 38,860.00 | 13.1K |
| 15:00 | 38,860.00 | 38,870.00 | 38,835.00 | 38,865.00 | 12.3K |
| 15:05 | 38,860.00 | 38,900.00 | 38,835.00 | 38,895.00 | 14.7K |
| 15:10 | 38,900.00 | 38,920.00 | 38,875.00 | 38,885.00 | 11.1K |
| 15:15 | 38,900.00 | 38,915.00 | 38,875.00 | 38,905.00 | 8.8K |
| 15:25 | 38,885.00 | 38,885.00 | 38,885.00 | 38,885.00 | 18.9K |