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 | 38,860.00 | 38,930.00 | 38,600.00 | 38,770.00 | 49.8K |
| 09:05 | 38,770.00 | 39,065.00 | 38,760.00 | 39,025.00 | 82.1K |
| 09:10 | 38,990.00 | 39,000.00 | 38,835.00 | 38,965.00 | 63.5K |
| 09:15 | 38,975.00 | 39,145.00 | 38,940.00 | 38,955.00 | 36.9K |
| 09:20 | 38,960.00 | 39,080.00 | 38,930.00 | 39,005.00 | 10.1K |
| 09:25 | 38,970.00 | 39,070.00 | 38,970.00 | 39,070.00 | 3.1K |
| 09:30 | 39,080.00 | 39,130.00 | 38,880.00 | 38,885.00 | 11.6K |
| 09:35 | 38,885.00 | 38,980.00 | 38,865.00 | 38,970.00 | 1.9K |
| 09:40 | 38,970.00 | 39,100.00 | 38,970.00 | 39,040.00 | 2.5K |
| 09:45 | 39,085.00 | 39,085.00 | 38,955.00 | 38,995.00 | 0.9K |
| 09:50 | 38,965.00 | 39,000.00 | 38,875.00 | 38,875.00 | 4.5K |
| 09:55 | 38,880.00 | 39,015.00 | 38,880.00 | 39,015.00 | 4.5K |
| 10:00 | 39,030.00 | 39,030.00 | 38,990.00 | 39,030.00 | 0.8K |
| 10:05 | 39,005.00 | 39,070.00 | 39,000.00 | 39,030.00 | 2.0K |
| 10:10 | 39,055.00 | 39,120.00 | 39,055.00 | 39,090.00 | 3.6K |
| 10:15 | 39,080.00 | 39,115.00 | 39,025.00 | 39,035.00 | 3.4K |
| 10:20 | 39,055.00 | 39,055.00 | 39,010.00 | 39,055.00 | 1.7K |
| 10:25 | 39,010.00 | 39,030.00 | 38,970.00 | 38,975.00 | 2.4K |
| 10:30 | 38,995.00 | 39,005.00 | 38,950.00 | 38,950.00 | 1.2K |
| 10:35 | 38,950.00 | 38,965.00 | 38,890.00 | 38,925.00 | 2.7K |
| 10:40 | 38,970.00 | 38,970.00 | 38,925.00 | 38,925.00 | 0.9K |
| 10:45 | 38,900.00 | 38,920.00 | 38,880.00 | 38,885.00 | 0.7K |
| 10:50 | 38,915.00 | 38,915.00 | 38,885.00 | 38,895.00 | 2.0K |
| 10:55 | 38,895.00 | 38,895.00 | 38,850.00 | 38,850.00 | 0.7K |
| 11:00 | 38,845.00 | 38,865.00 | 38,815.00 | 38,815.00 | 0.8K |
| 11:05 | 38,825.00 | 38,825.00 | 38,750.00 | 38,770.00 | 1.8K |
| 11:10 | 38,780.00 | 38,780.00 | 38,720.00 | 38,720.00 | 0.6K |
| 11:15 | 38,715.00 | 38,775.00 | 38,715.00 | 38,775.00 | 4.1K |
| 11:20 | 38,745.00 | 38,845.00 | 38,745.00 | 38,845.00 | 2.5K |
| 11:25 | 38,850.00 | 38,870.00 | 38,835.00 | 38,860.00 | 2.1K |
| 11:30 | 38,875.00 | 38,900.00 | 38,865.00 | 38,900.00 | 0.9K |
| 11:35 | 38,880.00 | 38,900.00 | 38,875.00 | 38,890.00 | 0.9K |
| 11:40 | 38,890.00 | 38,890.00 | 38,850.00 | 38,875.00 | 2.9K |
| 11:45 | 38,865.00 | 38,875.00 | 38,835.00 | 38,860.00 | 1.4K |
| 11:50 | 38,830.00 | 38,835.00 | 38,780.00 | 38,835.00 | 3.7K |
| 11:55 | 38,805.00 | 38,830.00 | 38,765.00 | 38,765.00 | 3.3K |
| 12:00 | 38,790.00 | 38,790.00 | 38,750.00 | 38,750.00 | 0.2K |
| 12:05 | 38,750.00 | 38,785.00 | 38,750.00 | 38,785.00 | 0.9K |
| 12:10 | 38,785.00 | 38,810.00 | 38,760.00 | 38,810.00 | 0.8K |
| 12:15 | 38,785.00 | 38,805.00 | 38,780.00 | 38,805.00 | 0.3K |
| 12:20 | 38,800.00 | 38,845.00 | 38,795.00 | 38,825.00 | 1.4K |
| 12:25 | 38,830.00 | 38,860.00 | 38,820.00 | 38,845.00 | 0.1K |
| 12:30 | 38,845.00 | 38,860.00 | 38,835.00 | 38,860.00 | 1.4K |
| 12:35 | 38,835.00 | 38,880.00 | 38,835.00 | 38,875.00 | 0.9K |
| 12:40 | 38,880.00 | 38,925.00 | 38,880.00 | 38,905.00 | 1.6K |
| 12:45 | 38,930.00 | 38,945.00 | 38,905.00 | 38,940.00 | 0.1K |
| 12:50 | 38,955.00 | 38,955.00 | 38,900.00 | 38,905.00 | 2.2K |
| 12:55 | 38,955.00 | 38,955.00 | 38,905.00 | 38,905.00 | 0.3K |
| 13:00 | 38,950.00 | 38,950.00 | 38,875.00 | 38,900.00 | 1.1K |
| 13:05 | 38,900.00 | 38,910.00 | 38,875.00 | 38,885.00 | 0.0K |
| 13:10 | 38,890.00 | 38,945.00 | 38,885.00 | 38,945.00 | 0.7K |
| 13:15 | 38,940.00 | 38,940.00 | 38,855.00 | 38,875.00 | 4.2K |
| 13:20 | 38,855.00 | 38,855.00 | 38,825.00 | 38,825.00 | 1.0K |
| 13:25 | 38,820.00 | 38,820.00 | 38,800.00 | 38,800.00 | 0.9K |
| 13:30 | 38,820.00 | 38,820.00 | 38,785.00 | 38,795.00 | 2.3K |
| 13:35 | 38,800.00 | 38,855.00 | 38,800.00 | 38,805.00 | 0.6K |
| 13:40 | 38,850.00 | 38,855.00 | 38,805.00 | 38,835.00 | 0.1K |
| 13:45 | 38,840.00 | 38,845.00 | 38,830.00 | 38,830.00 | 0.1K |
| 13:50 | 38,845.00 | 38,860.00 | 38,800.00 | 38,860.00 | 1.5K |
| 13:55 | 38,840.00 | 38,855.00 | 38,840.00 | 38,845.00 | 0.1K |
| 14:00 | 38,855.00 | 38,890.00 | 38,835.00 | 38,890.00 | 1.3K |
| 14:05 | 38,890.00 | 38,965.00 | 38,890.00 | 38,915.00 | 2.6K |
| 14:10 | 38,950.00 | 38,960.00 | 38,890.00 | 38,890.00 | 0.1K |
| 14:15 | 38,895.00 | 38,930.00 | 38,895.00 | 38,930.00 | 0.0K |
| 14:20 | 38,930.00 | 38,930.00 | 38,900.00 | 38,917.00 | 0.3K |
| 14:25 | 38,935.00 | 38,945.00 | 38,900.00 | 38,935.00 | 2.3K |
| 14:30 | 38,935.00 | 38,975.00 | 38,905.00 | 38,915.00 | 4.8K |
| 14:35 | 38,935.00 | 38,975.00 | 38,915.00 | 38,915.00 | 0.8K |
| 14:40 | 38,965.00 | 38,965.00 | 38,890.00 | 38,890.00 | 0.5K |
| 14:45 | 38,890.00 | 38,910.00 | 38,850.00 | 38,850.00 | 1.7K |
| 14:50 | 38,850.00 | 38,900.00 | 38,815.00 | 38,815.00 | 1.8K |
| 14:55 | 38,815.00 | 38,900.00 | 38,815.00 | 38,900.00 | 1.6K |
| 15:00 | 38,900.00 | 38,925.00 | 38,865.00 | 38,910.00 | 1.5K |
| 15:05 | 38,905.00 | 38,915.00 | 38,855.00 | 38,855.00 | 1.2K |
| 15:10 | 38,900.00 | 38,900.00 | 38,815.00 | 38,875.00 | 7.2K |
| 15:15 | 38,850.00 | 38,875.00 | 38,830.00 | 38,870.00 | 3.6K |
| 15:25 | 38,930.00 | 38,930.00 | 38,930.00 | 38,930.00 | 7.5K |