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 | 39,055.00 | 39,060.00 | 38,880.00 | 38,920.00 | 11.7K |
| 09:05 | 38,920.00 | 38,920.00 | 38,815.00 | 38,865.00 | 9.8K |
| 09:10 | 38,860.00 | 38,860.00 | 38,760.00 | 38,760.00 | 1.4K |
| 09:15 | 38,795.00 | 38,805.00 | 38,645.00 | 38,645.00 | 9.0K |
| 09:20 | 38,615.00 | 38,720.00 | 38,600.00 | 38,605.00 | 8.3K |
| 09:25 | 38,595.00 | 38,595.00 | 38,435.00 | 38,435.00 | 1.9K |
| 09:30 | 38,435.00 | 38,530.00 | 38,435.00 | 38,520.00 | 5.1K |
| 09:35 | 38,470.00 | 38,580.00 | 38,465.00 | 38,560.00 | 2.2K |
| 09:40 | 38,615.00 | 38,640.00 | 38,570.00 | 38,610.00 | 1.0K |
| 09:45 | 38,655.00 | 38,830.00 | 38,650.00 | 38,795.00 | 3.8K |
| 09:50 | 38,795.00 | 38,820.00 | 38,765.00 | 38,785.00 | 2.6K |
| 09:55 | 38,785.00 | 38,825.00 | 38,775.00 | 38,825.00 | 6.0K |
| 10:00 | 38,770.00 | 38,820.00 | 38,755.00 | 38,815.00 | 11.4K |
| 10:05 | 38,750.00 | 38,760.00 | 38,750.00 | 38,760.00 | 3.6K |
| 10:10 | 38,750.00 | 38,800.00 | 38,735.00 | 38,800.00 | 0.9K |
| 10:15 | 38,805.00 | 38,890.00 | 38,760.00 | 38,865.00 | 1.5K |
| 10:20 | 38,860.00 | 38,890.00 | 38,845.00 | 38,865.00 | 1.8K |
| 10:25 | 38,865.00 | 38,880.00 | 38,735.00 | 38,805.00 | 0.6K |
| 10:30 | 38,800.00 | 38,800.00 | 38,720.00 | 38,740.00 | 0.7K |
| 10:35 | 38,705.00 | 38,705.00 | 38,680.00 | 38,680.00 | 0.1K |
| 10:40 | 38,680.00 | 38,695.00 | 38,680.00 | 38,695.00 | 0.1K |
| 10:45 | 38,695.00 | 38,705.00 | 38,635.00 | 38,635.00 | 1.3K |
| 10:50 | 38,675.00 | 38,680.00 | 38,625.00 | 38,625.00 | 6.3K |
| 10:55 | 38,640.00 | 38,640.00 | 38,640.00 | 38,640.00 | 0.7K |
| 11:00 | 38,610.00 | 38,635.00 | 38,585.00 | 38,585.00 | 0.7K |
| 11:05 | 38,585.00 | 38,645.00 | 38,585.00 | 38,645.00 | 2.4K |
| 11:10 | 38,650.00 | 38,695.00 | 38,620.00 | 38,695.00 | 0.1K |
| 11:15 | 38,665.00 | 38,675.00 | 38,640.00 | 38,660.00 | 0.3K |
| 11:20 | 38,655.00 | 38,655.00 | 38,580.00 | 38,580.00 | 0.2K |
| 11:25 | 38,575.00 | 38,595.00 | 38,540.00 | 38,595.00 | 1.2K |
| 11:30 | 38,595.00 | 38,595.00 | 38,595.00 | 38,595.00 | 0.0K |
| 11:35 | 38,535.00 | 38,620.00 | 38,535.00 | 38,605.00 | 3.3K |
| 11:40 | 38,625.00 | 38,695.00 | 38,615.00 | 38,615.00 | 2.3K |
| 11:45 | 38,620.00 | 38,620.00 | 38,600.00 | 38,600.00 | 0.2K |
| 11:50 | 38,580.00 | 38,620.00 | 38,560.00 | 38,620.00 | 0.1K |
| 11:55 | 38,600.00 | 38,600.00 | 38,555.00 | 38,555.00 | 0.0K |
| 12:00 | 38,600.00 | 38,620.00 | 38,595.00 | 38,620.00 | 0.1K |
| 12:05 | 38,620.00 | 38,635.00 | 38,565.00 | 38,630.00 | 0.5K |
| 12:10 | 38,615.00 | 38,640.00 | 38,605.00 | 38,605.00 | 0.4K |
| 12:15 | 38,660.00 | 38,660.00 | 38,650.00 | 38,650.00 | 0.0K |
| 12:20 | 38,595.00 | 38,595.00 | 38,595.00 | 38,595.00 | 0.0K |
| 12:25 | 38,665.00 | 38,695.00 | 38,665.00 | 38,695.00 | 1.3K |
| 12:30 | 38,675.00 | 38,675.00 | 38,630.00 | 38,660.00 | 0.2K |
| 12:35 | 38,635.00 | 38,635.00 | 38,625.00 | 38,625.00 | 0.4K |
| 12:40 | 38,620.00 | 38,655.00 | 38,620.00 | 38,620.00 | 0.5K |
| 12:45 | 38,650.00 | 38,650.00 | 38,620.00 | 38,620.00 | 0.6K |
| 12:50 | 38,620.00 | 38,630.00 | 38,595.00 | 38,630.00 | 0.1K |
| 12:55 | 38,630.00 | 38,630.00 | 38,630.00 | 38,630.00 | 0.0K |
| 13:00 | 38,600.00 | 38,630.00 | 38,600.00 | 38,615.00 | 0.1K |
| 13:05 | 38,600.00 | 38,610.00 | 38,565.00 | 38,605.00 | 5.6K |
| 13:10 | 38,605.00 | 38,605.00 | 38,605.00 | 38,605.00 | 0.1K |
| 13:15 | 38,605.00 | 38,605.00 | 38,535.00 | 38,540.00 | 0.8K |
| 13:20 | 38,540.00 | 38,630.00 | 38,540.00 | 38,560.00 | 5.3K |
| 13:25 | 38,605.00 | 38,605.00 | 38,560.00 | 38,605.00 | 1.3K |
| 13:30 | 38,585.00 | 38,630.00 | 38,585.00 | 38,605.00 | 0.2K |
| 13:35 | 38,605.00 | 38,605.00 | 38,600.00 | 38,600.00 | 0.9K |
| 13:40 | 38,600.00 | 38,600.00 | 38,575.00 | 38,575.00 | 0.8K |
| 13:45 | 38,570.00 | 38,570.00 | 38,540.00 | 38,540.00 | 0.3K |
| 13:50 | 38,535.00 | 38,540.00 | 38,535.00 | 38,540.00 | 0.3K |
| 13:55 | 38,540.00 | 38,545.00 | 38,520.00 | 38,520.00 | 0.6K |
| 14:00 | 38,520.00 | 38,600.00 | 38,515.00 | 38,520.00 | 0.8K |
| 14:05 | 38,540.00 | 38,665.00 | 38,540.00 | 38,630.00 | 1.6K |
| 14:10 | 38,570.00 | 38,610.00 | 38,550.00 | 38,550.00 | 0.4K |
| 14:15 | 38,595.00 | 38,595.00 | 38,550.00 | 38,555.00 | 2.1K |
| 14:20 | 38,550.00 | 38,580.00 | 38,490.00 | 38,490.00 | 1.7K |
| 14:25 | 38,480.00 | 38,510.00 | 38,470.00 | 38,490.00 | 0.9K |
| 14:30 | 38,470.00 | 38,500.00 | 38,435.00 | 38,450.00 | 3.2K |
| 14:35 | 38,455.00 | 38,455.00 | 38,415.00 | 38,440.00 | 7.3K |
| 14:40 | 38,435.00 | 38,450.00 | 38,395.00 | 38,410.00 | 14.4K |
| 14:45 | 38,430.00 | 38,430.00 | 38,345.00 | 38,360.00 | 7.0K |
| 14:50 | 38,385.00 | 38,390.00 | 38,270.00 | 38,270.00 | 10.0K |
| 14:55 | 38,265.00 | 38,310.00 | 38,230.00 | 38,255.00 | 22.2K |
| 15:00 | 38,275.00 | 38,320.00 | 38,245.00 | 38,290.00 | 17.8K |
| 15:05 | 38,320.00 | 38,320.00 | 38,245.00 | 38,255.00 | 9.3K |
| 15:10 | 38,270.00 | 38,270.00 | 38,235.00 | 38,245.00 | 14.7K |
| 15:15 | 38,250.00 | 38,290.00 | 38,250.00 | 38,290.00 | 8.1K |
| 15:25 | 38,490.00 | 38,490.00 | 38,490.00 | 38,490.00 | 32.9K |