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 | 39,710.00 | 39,770.00 | 39,630.00 | 39,685.00 | 24.9K |
| 09:05 | 39,700.00 | 39,885.00 | 39,680.00 | 39,865.00 | 7.9K |
| 09:10 | 39,835.00 | 39,950.00 | 39,810.00 | 39,835.00 | 9.8K |
| 09:15 | 39,820.00 | 39,845.00 | 39,765.00 | 39,785.00 | 8.7K |
| 09:20 | 39,780.00 | 39,820.00 | 39,715.00 | 39,745.00 | 7.2K |
| 09:25 | 39,735.00 | 39,815.00 | 39,735.00 | 39,790.00 | 19.4K |
| 09:30 | 39,760.00 | 39,820.00 | 39,690.00 | 39,715.00 | 2.3K |
| 09:35 | 39,730.00 | 39,775.00 | 39,670.00 | 39,670.00 | 6.5K |
| 09:40 | 39,670.00 | 39,670.00 | 39,590.00 | 39,590.00 | 5.0K |
| 09:45 | 39,585.00 | 39,635.00 | 39,555.00 | 39,570.00 | 3.6K |
| 09:50 | 39,560.00 | 39,565.00 | 39,500.00 | 39,540.00 | 5.2K |
| 09:55 | 39,575.00 | 39,610.00 | 39,575.00 | 39,610.00 | 1.4K |
| 10:00 | 39,595.00 | 39,660.00 | 39,595.00 | 39,650.00 | 2.5K |
| 10:05 | 39,625.00 | 39,650.00 | 39,610.00 | 39,635.00 | 10.5K |
| 10:10 | 39,645.00 | 39,645.00 | 39,570.00 | 39,605.00 | 4.0K |
| 10:15 | 39,570.00 | 39,790.00 | 39,570.00 | 39,780.00 | 9.1K |
| 10:20 | 39,765.00 | 39,810.00 | 39,760.00 | 39,760.00 | 3.6K |
| 10:25 | 39,765.00 | 39,870.00 | 39,745.00 | 39,870.00 | 10.4K |
| 10:30 | 39,840.00 | 39,885.00 | 39,820.00 | 39,825.00 | 6.1K |
| 10:35 | 39,830.00 | 39,970.00 | 39,830.00 | 39,955.00 | 11.8K |
| 10:40 | 39,930.00 | 39,965.00 | 39,930.00 | 39,965.00 | 1.8K |
| 10:45 | 39,955.00 | 39,955.00 | 39,855.00 | 39,875.00 | 6.5K |
| 10:50 | 39,875.00 | 39,890.00 | 39,870.00 | 39,880.00 | 2.5K |
| 10:55 | 39,890.00 | 39,930.00 | 39,875.00 | 39,915.00 | 2.5K |
| 11:00 | 39,915.00 | 39,935.00 | 39,890.00 | 39,925.00 | 2.4K |
| 11:05 | 39,925.00 | 39,940.00 | 39,925.00 | 39,935.00 | 0.7K |
| 11:10 | 39,895.00 | 39,960.00 | 39,895.00 | 39,960.00 | 3.6K |
| 11:15 | 39,960.00 | 39,975.00 | 39,925.00 | 39,975.00 | 3.3K |
| 11:20 | 39,975.00 | 39,985.00 | 39,955.00 | 39,985.00 | 3.9K |
| 11:25 | 39,985.00 | 39,985.00 | 39,960.00 | 39,960.00 | 0.7K |
| 11:30 | 39,980.00 | 40,015.00 | 39,950.00 | 40,015.00 | 21.1K |
| 11:35 | 39,985.00 | 40,045.00 | 39,985.00 | 40,040.00 | 3.9K |
| 11:40 | 40,037.00 | 40,100.00 | 40,037.00 | 40,075.00 | 15.3K |
| 11:45 | 40,075.00 | 40,120.00 | 40,075.00 | 40,095.00 | 3.1K |
| 11:50 | 40,105.00 | 40,130.00 | 40,105.00 | 40,130.00 | 0.8K |
| 11:55 | 40,130.00 | 40,150.00 | 40,075.00 | 40,075.00 | 12.4K |
| 12:00 | 40,070.00 | 40,070.00 | 39,995.00 | 39,995.00 | 14.1K |
| 12:05 | 40,000.00 | 40,090.00 | 40,000.00 | 40,060.00 | 4.9K |
| 12:10 | 40,060.00 | 40,060.00 | 40,045.00 | 40,060.00 | 0.1K |
| 12:15 | 40,060.00 | 40,060.00 | 39,990.00 | 40,000.00 | 2.5K |
| 12:20 | 40,005.00 | 40,085.00 | 40,005.00 | 40,070.00 | 9.2K |
| 12:25 | 40,090.00 | 40,090.00 | 40,010.00 | 40,030.00 | 4.3K |
| 12:30 | 40,010.00 | 40,020.00 | 39,990.00 | 40,020.00 | 2.3K |
| 12:35 | 40,025.00 | 40,035.00 | 39,955.00 | 39,955.00 | 4.5K |
| 12:40 | 39,955.00 | 39,975.00 | 39,935.00 | 39,975.00 | 3.7K |
| 12:45 | 39,955.00 | 40,025.00 | 39,955.00 | 40,020.00 | 0.3K |
| 12:50 | 40,020.00 | 40,040.00 | 39,945.00 | 39,995.00 | 11.1K |
| 12:55 | 40,000.00 | 40,020.00 | 39,985.00 | 40,000.00 | 4.0K |
| 13:00 | 39,995.00 | 40,020.00 | 39,970.00 | 39,980.00 | 11.2K |
| 13:05 | 39,980.00 | 40,025.00 | 39,980.00 | 40,015.00 | 1.2K |
| 13:10 | 40,010.00 | 40,030.00 | 40,005.00 | 40,030.00 | 0.9K |
| 13:15 | 40,030.00 | 40,075.00 | 40,030.00 | 40,050.00 | 13.3K |
| 13:20 | 40,050.00 | 40,055.00 | 40,035.00 | 40,035.00 | 2.4K |
| 13:25 | 40,035.00 | 40,045.00 | 40,000.00 | 40,005.00 | 8.2K |
| 13:30 | 40,005.00 | 40,005.00 | 39,975.00 | 39,995.00 | 11.6K |
| 13:35 | 39,995.00 | 39,995.00 | 39,960.00 | 39,960.00 | 1.0K |
| 13:40 | 39,970.00 | 40,045.00 | 39,970.00 | 40,040.00 | 1.9K |
| 13:45 | 40,040.00 | 40,040.00 | 40,035.00 | 40,035.00 | 1.0K |
| 13:50 | 40,025.00 | 40,025.00 | 39,990.00 | 39,990.00 | 1.0K |
| 13:55 | 39,995.00 | 40,015.00 | 39,975.00 | 40,010.00 | 3.2K |
| 14:00 | 40,010.00 | 40,040.00 | 39,980.00 | 40,040.00 | 0.6K |
| 14:05 | 40,040.00 | 40,045.00 | 40,040.00 | 40,040.00 | 1.2K |
| 14:10 | 40,045.00 | 40,060.00 | 40,045.00 | 40,060.00 | 2.4K |
| 14:15 | 40,060.00 | 40,065.00 | 40,025.00 | 40,045.00 | 7.1K |
| 14:20 | 40,045.00 | 40,045.00 | 40,010.00 | 40,020.00 | 1.8K |
| 14:25 | 40,015.00 | 40,050.00 | 40,010.00 | 40,030.00 | 2.8K |
| 14:30 | 40,030.00 | 40,055.00 | 40,025.00 | 40,045.00 | 5.2K |
| 14:35 | 40,045.00 | 40,060.00 | 39,995.00 | 40,000.00 | 3.2K |
| 14:40 | 40,000.00 | 40,020.00 | 39,980.00 | 40,005.00 | 7.1K |
| 14:45 | 39,985.00 | 40,000.00 | 39,980.00 | 40,000.00 | 3.1K |
| 14:50 | 39,975.00 | 39,990.00 | 39,960.00 | 39,960.00 | 5.7K |
| 14:55 | 39,980.00 | 39,985.00 | 39,960.00 | 39,985.00 | 4.6K |
| 15:00 | 39,965.00 | 39,985.00 | 39,955.00 | 39,980.00 | 11.2K |
| 15:05 | 39,980.00 | 39,990.00 | 39,950.00 | 39,960.00 | 7.1K |
| 15:10 | 39,955.00 | 39,985.00 | 39,945.00 | 39,985.00 | 9.5K |
| 15:15 | 39,980.00 | 40,020.00 | 39,980.00 | 40,005.00 | 2.8K |
| 15:25 | 39,990.00 | 39,990.00 | 39,990.00 | 39,990.00 | 32.0K |