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 | 39,030.00 | 39,030.00 | 38,715.00 | 38,830.00 | 9.6K |
| 09:05 | 38,855.00 | 38,855.00 | 38,675.00 | 38,675.00 | 8.1K |
| 09:10 | 38,725.00 | 38,725.00 | 38,560.00 | 38,560.00 | 9.5K |
| 09:15 | 38,575.00 | 38,600.00 | 38,465.00 | 38,465.00 | 3.8K |
| 09:20 | 38,490.00 | 38,560.00 | 38,490.00 | 38,550.00 | 1.2K |
| 09:25 | 38,550.00 | 38,580.00 | 38,490.00 | 38,490.00 | 2.3K |
| 09:30 | 38,490.00 | 38,495.00 | 38,315.00 | 38,315.00 | 5.3K |
| 09:35 | 38,315.00 | 38,440.00 | 38,300.00 | 38,370.00 | 1.9K |
| 09:40 | 38,425.00 | 38,485.00 | 38,375.00 | 38,485.00 | 2.2K |
| 09:45 | 38,495.00 | 38,500.00 | 38,415.00 | 38,415.00 | 1.7K |
| 09:50 | 38,415.00 | 38,425.00 | 38,350.00 | 38,350.00 | 1.1K |
| 09:55 | 38,350.00 | 38,350.00 | 38,305.00 | 38,325.00 | 4.9K |
| 10:00 | 38,325.00 | 38,325.00 | 38,250.00 | 38,270.00 | 2.1K |
| 10:05 | 38,280.00 | 38,290.00 | 38,235.00 | 38,275.00 | 3.7K |
| 10:10 | 38,275.00 | 38,355.00 | 38,275.00 | 38,300.00 | 1.7K |
| 10:15 | 38,300.00 | 38,370.00 | 38,285.00 | 38,370.00 | 0.9K |
| 10:20 | 38,370.00 | 38,440.00 | 38,310.00 | 38,310.00 | 1.2K |
| 10:25 | 38,310.00 | 38,360.00 | 38,290.00 | 38,325.00 | 2.8K |
| 10:30 | 38,365.00 | 38,365.00 | 38,330.00 | 38,330.00 | 0.4K |
| 10:35 | 38,360.00 | 38,360.00 | 38,285.00 | 38,285.00 | 1.2K |
| 10:40 | 38,330.00 | 38,330.00 | 38,280.00 | 38,310.00 | 0.7K |
| 10:45 | 38,325.00 | 38,325.00 | 38,270.00 | 38,305.00 | 1.4K |
| 10:50 | 38,310.00 | 38,365.00 | 38,310.00 | 38,335.00 | 1.1K |
| 10:55 | 38,350.00 | 38,430.00 | 38,350.00 | 38,385.00 | 1.2K |
| 11:00 | 38,380.00 | 38,430.00 | 38,380.00 | 38,385.00 | 1.0K |
| 11:05 | 38,380.00 | 38,400.00 | 38,355.00 | 38,355.00 | 2.5K |
| 11:10 | 38,360.00 | 38,390.00 | 38,335.00 | 38,335.00 | 2.2K |
| 11:15 | 38,340.00 | 38,345.00 | 38,315.00 | 38,315.00 | 4.9K |
| 11:20 | 38,315.00 | 38,355.00 | 38,280.00 | 38,285.00 | 7.0K |
| 11:25 | 38,340.00 | 38,340.00 | 38,270.00 | 38,270.00 | 0.7K |
| 11:30 | 38,270.00 | 38,320.00 | 38,270.00 | 38,270.00 | 0.5K |
| 11:35 | 38,315.00 | 38,360.00 | 38,270.00 | 38,270.00 | 2.8K |
| 11:40 | 38,300.00 | 38,300.00 | 38,265.00 | 38,270.00 | 1.0K |
| 11:45 | 38,260.00 | 38,260.00 | 38,250.00 | 38,250.00 | 3.5K |
| 11:50 | 38,240.00 | 38,270.00 | 38,220.00 | 38,220.00 | 1.5K |
| 11:55 | 38,225.00 | 38,285.00 | 38,225.00 | 38,230.00 | 0.8K |
| 12:00 | 38,235.00 | 38,290.00 | 38,235.00 | 38,235.00 | 0.3K |
| 12:05 | 38,235.00 | 38,290.00 | 38,220.00 | 38,220.00 | 1.0K |
| 12:10 | 38,265.00 | 38,265.00 | 38,165.00 | 38,165.00 | 4.7K |
| 12:15 | 38,165.00 | 38,195.00 | 38,145.00 | 38,145.00 | 3.2K |
| 12:20 | 38,125.00 | 38,195.00 | 38,125.00 | 38,195.00 | 1.0K |
| 12:25 | 38,195.00 | 38,195.00 | 38,150.00 | 38,170.00 | 0.4K |
| 12:30 | 38,150.00 | 38,185.00 | 38,120.00 | 38,120.00 | 1.2K |
| 12:35 | 38,115.00 | 38,115.00 | 38,100.00 | 38,100.00 | 0.5K |
| 12:40 | 38,100.00 | 38,165.00 | 38,100.00 | 38,160.00 | 1.1K |
| 12:45 | 38,100.00 | 38,145.00 | 38,100.00 | 38,145.00 | 0.8K |
| 12:50 | 38,145.00 | 38,145.00 | 38,110.00 | 38,110.00 | 0.5K |
| 12:55 | 38,127.00 | 38,145.00 | 38,075.00 | 38,080.00 | 6.5K |
| 13:00 | 38,115.00 | 38,120.00 | 38,030.00 | 38,030.00 | 0.7K |
| 13:05 | 38,060.00 | 38,060.00 | 37,990.00 | 37,990.00 | 2.1K |
| 13:10 | 37,975.00 | 37,980.00 | 37,915.00 | 37,915.00 | 3.4K |
| 13:15 | 37,940.00 | 37,960.00 | 37,860.00 | 37,930.00 | 3.9K |
| 13:20 | 37,865.00 | 37,905.00 | 37,830.00 | 37,890.00 | 1.3K |
| 13:25 | 37,850.00 | 37,955.00 | 37,850.00 | 37,955.00 | 1.7K |
| 13:30 | 37,950.00 | 37,960.00 | 37,890.00 | 37,895.00 | 1.2K |
| 13:35 | 37,925.00 | 37,930.00 | 37,865.00 | 37,915.00 | 1.0K |
| 13:40 | 37,870.00 | 37,920.00 | 37,852.00 | 37,852.00 | 1.0K |
| 13:45 | 37,855.00 | 37,880.00 | 37,800.00 | 37,805.00 | 1.5K |
| 13:50 | 37,810.00 | 37,820.00 | 37,765.00 | 37,775.00 | 1.7K |
| 13:55 | 37,785.00 | 37,900.00 | 37,785.00 | 37,870.00 | 1.9K |
| 14:00 | 37,885.00 | 37,890.00 | 37,820.00 | 37,855.00 | 1.7K |
| 14:05 | 37,885.00 | 37,885.00 | 37,820.00 | 37,825.00 | 0.8K |
| 14:10 | 37,880.00 | 37,880.00 | 37,820.00 | 37,830.00 | 3.9K |
| 14:15 | 37,865.00 | 37,870.00 | 37,800.00 | 37,815.00 | 2.9K |
| 14:20 | 37,807.00 | 37,835.00 | 37,792.00 | 37,800.00 | 1.2K |
| 14:25 | 37,795.00 | 37,800.00 | 37,760.00 | 37,765.00 | 1.3K |
| 14:30 | 37,765.00 | 37,815.00 | 37,730.00 | 37,810.00 | 1.7K |
| 14:35 | 37,810.00 | 37,860.00 | 37,770.00 | 37,820.00 | 1.2K |
| 14:40 | 37,845.00 | 37,850.00 | 37,795.00 | 37,820.00 | 1.2K |
| 14:45 | 37,820.00 | 37,820.00 | 37,770.00 | 37,805.00 | 1.2K |
| 14:50 | 37,805.00 | 37,825.00 | 37,775.00 | 37,795.00 | 5.0K |
| 14:55 | 37,790.00 | 37,810.00 | 37,770.00 | 37,810.00 | 4.6K |
| 15:00 | 37,805.00 | 37,810.00 | 37,765.00 | 37,785.00 | 9.8K |
| 15:05 | 37,790.00 | 37,845.00 | 37,780.00 | 37,840.00 | 6.8K |
| 15:10 | 37,845.00 | 37,900.00 | 37,840.00 | 37,875.00 | 11.4K |
| 15:15 | 37,860.00 | 37,900.00 | 37,820.00 | 37,900.00 | 14.1K |
| 15:25 | 38,005.00 | 38,005.00 | 38,005.00 | 38,005.00 | 19.8K |