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 | 39,825.00 | 39,930.00 | 39,605.00 | 39,720.00 | 20.6K |
| 09:05 | 39,665.00 | 39,735.00 | 39,605.00 | 39,650.00 | 25.0K |
| 09:10 | 39,630.00 | 39,705.00 | 39,575.00 | 39,705.00 | 7.0K |
| 09:15 | 39,680.00 | 39,860.00 | 39,660.00 | 39,817.00 | 16.0K |
| 09:20 | 39,805.00 | 39,830.00 | 39,700.00 | 39,710.00 | 7.0K |
| 09:25 | 39,720.00 | 39,750.00 | 39,695.00 | 39,715.00 | 3.4K |
| 09:30 | 39,690.00 | 39,790.00 | 39,680.00 | 39,785.00 | 2.3K |
| 09:35 | 39,765.00 | 39,795.00 | 39,715.00 | 39,722.00 | 3.0K |
| 09:40 | 39,685.00 | 39,685.00 | 39,560.00 | 39,565.00 | 8.2K |
| 09:45 | 39,570.00 | 39,585.00 | 39,530.00 | 39,585.00 | 1.7K |
| 09:50 | 39,570.00 | 39,610.00 | 39,535.00 | 39,535.00 | 2.2K |
| 09:55 | 39,535.00 | 39,535.00 | 39,475.00 | 39,485.00 | 20.4K |
| 10:00 | 39,470.00 | 39,540.00 | 39,470.00 | 39,540.00 | 5.4K |
| 10:05 | 39,525.00 | 39,570.00 | 39,520.00 | 39,540.00 | 7.6K |
| 10:10 | 39,535.00 | 39,575.00 | 39,535.00 | 39,550.00 | 3.0K |
| 10:15 | 39,565.00 | 39,565.00 | 39,455.00 | 39,455.00 | 19.2K |
| 10:20 | 39,455.00 | 39,530.00 | 39,455.00 | 39,530.00 | 1.5K |
| 10:25 | 39,550.00 | 39,575.00 | 39,545.00 | 39,575.00 | 1.8K |
| 10:30 | 39,610.00 | 39,610.00 | 39,565.00 | 39,580.00 | 2.7K |
| 10:35 | 39,580.00 | 39,605.00 | 39,577.00 | 39,605.00 | 3.2K |
| 10:40 | 39,595.00 | 39,600.00 | 39,575.00 | 39,587.00 | 0.0K |
| 10:45 | 39,585.00 | 39,635.00 | 39,585.00 | 39,635.00 | 3.6K |
| 10:50 | 39,635.00 | 39,635.00 | 39,585.00 | 39,585.00 | 0.7K |
| 10:55 | 39,590.00 | 39,640.00 | 39,590.00 | 39,640.00 | 3.5K |
| 11:00 | 39,635.00 | 39,647.00 | 39,630.00 | 39,630.00 | 3.2K |
| 11:05 | 39,630.00 | 39,655.00 | 39,630.00 | 39,655.00 | 1.7K |
| 11:10 | 39,635.00 | 39,635.00 | 39,575.00 | 39,575.00 | 7.1K |
| 11:15 | 39,575.00 | 39,580.00 | 39,545.00 | 39,560.00 | 2.7K |
| 11:20 | 39,580.00 | 39,605.00 | 39,580.00 | 39,595.00 | 1.8K |
| 11:25 | 39,582.00 | 39,582.00 | 39,572.00 | 39,572.00 | 0.0K |
| 11:30 | 39,550.00 | 39,550.00 | 39,515.00 | 39,515.00 | 4.6K |
| 11:35 | 39,535.00 | 39,542.00 | 39,520.00 | 39,520.00 | 0.0K |
| 11:40 | 39,520.00 | 39,530.00 | 39,510.00 | 39,530.00 | 1.7K |
| 11:45 | 39,527.00 | 39,530.00 | 39,520.00 | 39,520.00 | 0.8K |
| 11:50 | 39,512.00 | 39,512.00 | 39,510.00 | 39,510.00 | 0.0K |
| 11:55 | 39,510.00 | 39,520.00 | 39,507.00 | 39,515.00 | 1.9K |
| 12:00 | 39,510.00 | 39,520.00 | 39,510.00 | 39,520.00 | 1.4K |
| 12:05 | 39,505.00 | 39,507.00 | 39,500.00 | 39,500.00 | 0.4K |
| 12:10 | 39,500.00 | 39,520.00 | 39,500.00 | 39,505.00 | 1.0K |
| 12:15 | 39,502.00 | 39,502.00 | 39,480.00 | 39,480.00 | 3.0K |
| 12:20 | 39,480.00 | 39,480.00 | 39,470.00 | 39,477.00 | 0.1K |
| 12:25 | 39,480.00 | 39,490.00 | 39,455.00 | 39,465.00 | 3.5K |
| 12:30 | 39,460.00 | 39,495.00 | 39,455.00 | 39,485.00 | 5.6K |
| 12:35 | 39,487.00 | 39,505.00 | 39,485.00 | 39,505.00 | 1.0K |
| 12:40 | 39,510.00 | 39,510.00 | 39,475.00 | 39,500.00 | 4.9K |
| 12:45 | 39,485.00 | 39,485.00 | 39,472.00 | 39,475.00 | 1.7K |
| 12:50 | 39,490.00 | 39,520.00 | 39,485.00 | 39,520.00 | 1.5K |
| 12:55 | 39,520.00 | 39,535.00 | 39,515.00 | 39,535.00 | 2.7K |
| 13:00 | 39,540.00 | 39,630.00 | 39,540.00 | 39,630.00 | 2.4K |
| 13:05 | 39,630.00 | 39,645.00 | 39,600.00 | 39,645.00 | 5.1K |
| 13:10 | 39,640.00 | 39,645.00 | 39,625.00 | 39,625.00 | 1.6K |
| 13:15 | 39,620.00 | 39,620.00 | 39,600.00 | 39,607.00 | 0.6K |
| 13:20 | 39,610.00 | 39,620.00 | 39,605.00 | 39,610.00 | 1.0K |
| 13:25 | 39,607.00 | 39,612.00 | 39,605.00 | 39,605.00 | 0.2K |
| 13:30 | 39,590.00 | 39,600.00 | 39,590.00 | 39,600.00 | 1.0K |
| 13:35 | 39,605.00 | 39,610.00 | 39,605.00 | 39,610.00 | 2.2K |
| 13:40 | 39,605.00 | 39,620.00 | 39,590.00 | 39,620.00 | 3.7K |
| 13:45 | 39,620.00 | 39,700.00 | 39,620.00 | 39,690.00 | 8.0K |
| 13:50 | 39,675.00 | 39,770.00 | 39,675.00 | 39,740.00 | 1.9K |
| 13:55 | 39,745.00 | 39,770.00 | 39,720.00 | 39,720.00 | 1.3K |
| 14:00 | 39,685.00 | 39,745.00 | 39,680.00 | 39,725.00 | 1.0K |
| 14:05 | 39,740.00 | 39,765.00 | 39,720.00 | 39,750.00 | 5.0K |
| 14:10 | 39,715.00 | 39,745.00 | 39,690.00 | 39,745.00 | 0.3K |
| 14:15 | 39,750.00 | 39,755.00 | 39,690.00 | 39,715.00 | 0.9K |
| 14:20 | 39,715.00 | 39,750.00 | 39,700.00 | 39,700.00 | 0.3K |
| 14:25 | 39,740.00 | 39,780.00 | 39,700.00 | 39,720.00 | 6.4K |
| 14:30 | 39,750.00 | 39,760.00 | 39,720.00 | 39,750.00 | 0.2K |
| 14:35 | 39,735.00 | 39,750.00 | 39,710.00 | 39,710.00 | 4.2K |
| 14:40 | 39,710.00 | 39,760.00 | 39,710.00 | 39,740.00 | 2.1K |
| 14:45 | 39,745.00 | 39,750.00 | 39,710.00 | 39,715.00 | 1.3K |
| 14:50 | 39,740.00 | 39,740.00 | 39,715.00 | 39,715.00 | 1.6K |
| 14:55 | 39,740.00 | 39,740.00 | 39,720.00 | 39,740.00 | 3.7K |
| 15:00 | 39,725.00 | 39,780.00 | 39,720.00 | 39,770.00 | 8.1K |
| 15:05 | 39,770.00 | 39,785.00 | 39,765.00 | 39,765.00 | 0.9K |
| 15:10 | 39,770.00 | 39,775.00 | 39,750.00 | 39,750.00 | 4.8K |
| 15:15 | 39,750.00 | 39,820.00 | 39,750.00 | 39,800.00 | 8.8K |
| 15:25 | 40,060.00 | 40,060.00 | 40,060.00 | 40,060.00 | 20.1K |