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 | 39,500.00 | 39,505.00 | 39,200.00 | 39,240.00 | 23.3K |
| 09:05 | 39,265.00 | 39,265.00 | 39,170.00 | 39,205.00 | 8.7K |
| 09:10 | 39,160.00 | 39,420.00 | 39,100.00 | 39,385.00 | 10.3K |
| 09:15 | 39,370.00 | 39,475.00 | 39,200.00 | 39,200.00 | 9.1K |
| 09:20 | 39,195.00 | 39,295.00 | 39,195.00 | 39,245.00 | 4.6K |
| 09:25 | 39,235.00 | 39,325.00 | 39,225.00 | 39,225.00 | 2.5K |
| 09:30 | 39,240.00 | 39,310.00 | 39,205.00 | 39,290.00 | 2.3K |
| 09:35 | 39,300.00 | 39,350.00 | 39,280.00 | 39,315.00 | 2.8K |
| 09:40 | 39,320.00 | 39,365.00 | 39,290.00 | 39,315.00 | 2.5K |
| 09:45 | 39,350.00 | 39,450.00 | 39,315.00 | 39,400.00 | 3.1K |
| 09:50 | 39,400.00 | 39,430.00 | 39,375.00 | 39,420.00 | 6.4K |
| 09:55 | 39,420.00 | 39,420.00 | 39,310.00 | 39,310.00 | 4.1K |
| 10:00 | 39,330.00 | 39,405.00 | 39,330.00 | 39,385.00 | 1.2K |
| 10:05 | 39,385.00 | 39,415.00 | 39,370.00 | 39,370.00 | 2.8K |
| 10:10 | 39,355.00 | 39,450.00 | 39,355.00 | 39,445.00 | 4.1K |
| 10:15 | 39,445.00 | 39,495.00 | 39,405.00 | 39,450.00 | 5.3K |
| 10:20 | 39,440.00 | 39,455.00 | 39,385.00 | 39,385.00 | 1.7K |
| 10:25 | 39,395.00 | 39,395.00 | 39,365.00 | 39,375.00 | 1.0K |
| 10:30 | 39,370.00 | 39,400.00 | 39,370.00 | 39,385.00 | 1.0K |
| 10:35 | 39,375.00 | 39,380.00 | 39,350.00 | 39,365.00 | 1.0K |
| 10:40 | 39,370.00 | 39,530.00 | 39,355.00 | 39,530.00 | 9.9K |
| 10:45 | 39,520.00 | 39,530.00 | 39,450.00 | 39,530.00 | 3.0K |
| 10:50 | 39,530.00 | 39,580.00 | 39,500.00 | 39,580.00 | 1.8K |
| 10:55 | 39,580.00 | 39,610.00 | 39,580.00 | 39,600.00 | 2.6K |
| 11:00 | 39,600.00 | 39,650.00 | 39,595.00 | 39,635.00 | 1.6K |
| 11:05 | 39,625.00 | 39,625.00 | 39,535.00 | 39,535.00 | 18.5K |
| 11:10 | 39,565.00 | 39,565.00 | 39,505.00 | 39,505.00 | 5.3K |
| 11:15 | 39,505.00 | 39,530.00 | 39,490.00 | 39,490.00 | 1.6K |
| 11:20 | 39,490.00 | 39,575.00 | 39,490.00 | 39,575.00 | 1.5K |
| 11:25 | 39,535.00 | 39,540.00 | 39,515.00 | 39,515.00 | 0.4K |
| 11:30 | 39,510.00 | 39,520.00 | 39,455.00 | 39,477.00 | 5.7K |
| 11:35 | 39,495.00 | 39,495.00 | 39,410.00 | 39,435.00 | 0.5K |
| 11:40 | 39,410.00 | 39,460.00 | 39,400.00 | 39,460.00 | 0.2K |
| 11:45 | 39,440.00 | 39,520.00 | 39,440.00 | 39,515.00 | 3.0K |
| 11:50 | 39,540.00 | 39,565.00 | 39,520.00 | 39,565.00 | 5.3K |
| 11:55 | 39,540.00 | 39,555.00 | 39,520.00 | 39,535.00 | 0.7K |
| 12:00 | 39,530.00 | 39,625.00 | 39,530.00 | 39,595.00 | 2.2K |
| 12:05 | 39,595.00 | 39,600.00 | 39,570.00 | 39,595.00 | 0.5K |
| 12:10 | 39,575.00 | 39,595.00 | 39,575.00 | 39,590.00 | 1.3K |
| 12:15 | 39,600.00 | 39,615.00 | 39,600.00 | 39,605.00 | 1.3K |
| 12:20 | 39,610.00 | 39,615.00 | 39,585.00 | 39,585.00 | 0.4K |
| 12:25 | 39,590.00 | 39,620.00 | 39,570.00 | 39,620.00 | 1.0K |
| 12:30 | 39,590.00 | 39,630.00 | 39,590.00 | 39,605.00 | 0.8K |
| 12:35 | 39,635.00 | 39,640.00 | 39,600.00 | 39,605.00 | 5.1K |
| 12:40 | 39,600.00 | 39,650.00 | 39,595.00 | 39,620.00 | 1.2K |
| 12:45 | 39,625.00 | 39,635.00 | 39,595.00 | 39,595.00 | 0.2K |
| 12:50 | 39,590.00 | 39,655.00 | 39,590.00 | 39,655.00 | 2.9K |
| 12:55 | 39,620.00 | 39,640.00 | 39,600.00 | 39,615.00 | 0.9K |
| 13:00 | 39,620.00 | 39,630.00 | 39,610.00 | 39,620.00 | 1.7K |
| 13:05 | 39,620.00 | 39,650.00 | 39,600.00 | 39,630.00 | 2.1K |
| 13:10 | 39,635.00 | 39,645.00 | 39,625.00 | 39,625.00 | 0.6K |
| 13:15 | 39,630.00 | 39,640.00 | 39,620.00 | 39,620.00 | 2.0K |
| 13:20 | 39,615.00 | 39,615.00 | 39,600.00 | 39,605.00 | 3.7K |
| 13:25 | 39,600.00 | 39,715.00 | 39,585.00 | 39,715.00 | 20.4K |
| 13:30 | 39,695.00 | 39,840.00 | 39,695.00 | 39,830.00 | 27.8K |
| 13:35 | 39,865.00 | 39,865.00 | 39,800.00 | 39,820.00 | 3.1K |
| 13:40 | 39,820.00 | 39,840.00 | 39,790.00 | 39,790.00 | 4.2K |
| 13:45 | 39,785.00 | 39,805.00 | 39,755.00 | 39,755.00 | 2.0K |
| 13:50 | 39,750.00 | 39,750.00 | 39,640.00 | 39,640.00 | 5.7K |
| 13:55 | 39,640.00 | 39,650.00 | 39,620.00 | 39,650.00 | 1.8K |
| 14:00 | 39,650.00 | 39,675.00 | 39,595.00 | 39,635.00 | 16.3K |
| 14:05 | 39,635.00 | 39,745.00 | 39,635.00 | 39,710.00 | 43.5K |
| 14:10 | 39,675.00 | 39,680.00 | 39,650.00 | 39,655.00 | 1.9K |
| 14:15 | 39,665.00 | 39,695.00 | 39,575.00 | 39,575.00 | 25.0K |
| 14:20 | 39,575.00 | 39,630.00 | 39,575.00 | 39,610.00 | 1.7K |
| 14:25 | 39,620.00 | 39,630.00 | 39,585.00 | 39,590.00 | 3.0K |
| 14:30 | 39,595.00 | 39,635.00 | 39,585.00 | 39,585.00 | 1.4K |
| 14:35 | 39,560.00 | 39,580.00 | 39,545.00 | 39,550.00 | 9.7K |
| 14:40 | 39,545.00 | 39,575.00 | 39,525.00 | 39,540.00 | 4.0K |
| 14:45 | 39,540.00 | 39,540.00 | 39,480.00 | 39,480.00 | 9.4K |
| 14:50 | 39,485.00 | 39,500.00 | 39,475.00 | 39,475.00 | 1.7K |
| 14:55 | 39,475.00 | 39,525.00 | 39,470.00 | 39,505.00 | 4.8K |
| 15:00 | 39,505.00 | 39,535.00 | 39,475.00 | 39,520.00 | 10.8K |
| 15:05 | 39,525.00 | 39,555.00 | 39,515.00 | 39,515.00 | 8.1K |
| 15:10 | 39,505.00 | 39,545.00 | 39,500.00 | 39,535.00 | 3.4K |
| 15:15 | 39,535.00 | 39,555.00 | 39,510.00 | 39,535.00 | 5.3K |
| 15:25 | 39,570.00 | 39,570.00 | 39,570.00 | 39,570.00 | 13.1K |