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 | 39,300.00 | 39,500.00 | 39,260.00 | 39,310.00 | 44.3K |
| 09:05 | 39,325.00 | 39,440.00 | 39,315.00 | 39,320.00 | 7.1K |
| 09:10 | 39,345.00 | 39,345.00 | 39,230.00 | 39,305.00 | 14.7K |
| 09:15 | 39,310.00 | 39,350.00 | 39,215.00 | 39,215.00 | 6.4K |
| 09:20 | 39,245.00 | 39,260.00 | 39,210.00 | 39,240.00 | 2.9K |
| 09:25 | 39,240.00 | 39,240.00 | 39,185.00 | 39,185.00 | 4.9K |
| 09:30 | 39,195.00 | 39,275.00 | 39,190.00 | 39,250.00 | 2.2K |
| 09:35 | 39,270.00 | 39,300.00 | 39,255.00 | 39,280.00 | 1.5K |
| 09:40 | 39,280.00 | 39,285.00 | 39,220.00 | 39,250.00 | 5.6K |
| 09:45 | 39,245.00 | 39,245.00 | 39,215.00 | 39,220.00 | 1.4K |
| 09:50 | 39,225.00 | 39,310.00 | 39,220.00 | 39,270.00 | 2.6K |
| 09:55 | 39,270.00 | 39,310.00 | 39,270.00 | 39,310.00 | 0.1K |
| 10:00 | 39,305.00 | 39,305.00 | 39,235.00 | 39,255.00 | 0.2K |
| 10:05 | 39,225.00 | 39,270.00 | 39,220.00 | 39,240.00 | 2.4K |
| 10:10 | 39,275.00 | 39,315.00 | 39,245.00 | 39,315.00 | 1.6K |
| 10:15 | 39,325.00 | 39,335.00 | 39,260.00 | 39,260.00 | 0.3K |
| 10:20 | 39,265.00 | 39,310.00 | 39,265.00 | 39,290.00 | 0.5K |
| 10:25 | 39,290.00 | 39,335.00 | 39,290.00 | 39,335.00 | 1.1K |
| 10:30 | 39,340.00 | 39,340.00 | 39,270.00 | 39,275.00 | 0.3K |
| 10:35 | 39,260.00 | 39,260.00 | 39,210.00 | 39,260.00 | 1.4K |
| 10:40 | 39,250.00 | 39,250.00 | 39,190.00 | 39,215.00 | 0.4K |
| 10:45 | 39,215.00 | 39,270.00 | 39,210.00 | 39,245.00 | 1.5K |
| 10:50 | 39,270.00 | 39,290.00 | 39,255.00 | 39,290.00 | 0.3K |
| 10:55 | 39,290.00 | 39,330.00 | 39,290.00 | 39,330.00 | 6.6K |
| 11:00 | 39,305.00 | 39,330.00 | 39,305.00 | 39,325.00 | 0.6K |
| 11:05 | 39,325.00 | 39,340.00 | 39,320.00 | 39,325.00 | 0.7K |
| 11:10 | 39,335.00 | 39,335.00 | 39,290.00 | 39,315.00 | 0.3K |
| 11:15 | 39,290.00 | 39,315.00 | 39,285.00 | 39,310.00 | 0.7K |
| 11:20 | 39,270.00 | 39,290.00 | 39,270.00 | 39,290.00 | 0.1K |
| 11:25 | 39,300.00 | 39,300.00 | 39,255.00 | 39,260.00 | 5.2K |
| 11:30 | 39,305.00 | 39,320.00 | 39,300.00 | 39,320.00 | 1.3K |
| 11:35 | 39,310.00 | 39,335.00 | 39,295.00 | 39,295.00 | 1.0K |
| 11:40 | 39,315.00 | 39,315.00 | 39,285.00 | 39,285.00 | 2.2K |
| 11:45 | 39,275.00 | 39,315.00 | 39,275.00 | 39,315.00 | 0.3K |
| 11:50 | 39,315.00 | 39,315.00 | 39,295.00 | 39,295.00 | 0.0K |
| 11:55 | 39,295.00 | 39,300.00 | 39,260.00 | 39,300.00 | 1.5K |
| 12:00 | 39,300.00 | 39,300.00 | 39,255.00 | 39,255.00 | 1.4K |
| 12:05 | 39,300.00 | 39,300.00 | 39,260.00 | 39,300.00 | 0.5K |
| 12:10 | 39,295.00 | 39,295.00 | 39,260.00 | 39,290.00 | 0.1K |
| 12:15 | 39,260.00 | 39,260.00 | 39,235.00 | 39,240.00 | 0.8K |
| 12:20 | 39,265.00 | 39,265.00 | 39,220.00 | 39,265.00 | 0.0K |
| 12:25 | 39,225.00 | 39,245.00 | 39,220.00 | 39,225.00 | 0.4K |
| 12:30 | 39,230.00 | 39,245.00 | 39,225.00 | 39,225.00 | 0.2K |
| 12:35 | 39,230.00 | 39,240.00 | 39,225.00 | 39,225.00 | 0.1K |
| 12:40 | 39,230.00 | 39,230.00 | 39,205.00 | 39,205.00 | 0.2K |
| 12:45 | 39,205.00 | 39,205.00 | 39,205.00 | 39,205.00 | 0.0K |
| 12:50 | 39,225.00 | 39,225.00 | 39,200.00 | 39,200.00 | 0.1K |
| 12:55 | 39,205.00 | 39,225.00 | 39,205.00 | 39,225.00 | 0.1K |
| 13:00 | 39,230.00 | 39,230.00 | 39,205.00 | 39,205.00 | 0.5K |
| 13:05 | 39,205.00 | 39,230.00 | 39,205.00 | 39,230.00 | 0.6K |
| 13:10 | 39,230.00 | 39,240.00 | 39,220.00 | 39,220.00 | 0.4K |
| 13:15 | 39,250.00 | 39,255.00 | 39,220.00 | 39,220.00 | 0.1K |
| 13:20 | 39,220.00 | 39,255.00 | 39,220.00 | 39,255.00 | 0.0K |
| 13:25 | 39,250.00 | 39,255.00 | 39,220.00 | 39,220.00 | 0.1K |
| 13:30 | 39,250.00 | 39,250.00 | 39,220.00 | 39,220.00 | 0.5K |
| 13:35 | 39,245.00 | 39,245.00 | 39,200.00 | 39,200.00 | 0.5K |
| 13:40 | 39,235.00 | 39,235.00 | 39,185.00 | 39,185.00 | 0.9K |
| 13:45 | 39,185.00 | 39,215.00 | 39,185.00 | 39,210.00 | 0.1K |
| 13:50 | 39,230.00 | 39,230.00 | 39,185.00 | 39,185.00 | 0.0K |
| 13:55 | 39,220.00 | 39,220.00 | 39,215.00 | 39,220.00 | 0.0K |
| 14:00 | 39,185.00 | 39,215.00 | 39,185.00 | 39,185.00 | 0.1K |
| 14:05 | 39,185.00 | 39,185.00 | 39,170.00 | 39,180.00 | 0.6K |
| 14:10 | 39,205.00 | 39,210.00 | 39,165.00 | 39,170.00 | 0.1K |
| 14:15 | 39,170.00 | 39,175.00 | 39,165.00 | 39,165.00 | 0.8K |
| 14:20 | 39,215.00 | 39,215.00 | 39,210.00 | 39,210.00 | 0.0K |
| 14:25 | 39,210.00 | 39,215.00 | 39,200.00 | 39,200.00 | 0.0K |
| 14:30 | 39,255.00 | 39,255.00 | 39,205.00 | 39,215.00 | 0.2K |
| 14:35 | 39,250.00 | 39,250.00 | 39,190.00 | 39,195.00 | 13.1K |
| 14:40 | 39,235.00 | 39,235.00 | 39,150.00 | 39,150.00 | 0.9K |
| 14:45 | 39,160.00 | 39,180.00 | 39,155.00 | 39,155.00 | 0.4K |
| 14:50 | 39,175.00 | 39,175.00 | 39,145.00 | 39,160.00 | 2.5K |
| 14:55 | 39,170.00 | 39,170.00 | 39,140.00 | 39,155.00 | 0.8K |
| 15:00 | 39,155.00 | 39,155.00 | 39,110.00 | 39,155.00 | 10.0K |
| 15:05 | 39,150.00 | 39,170.00 | 39,135.00 | 39,140.00 | 0.6K |
| 15:10 | 39,150.00 | 39,190.00 | 39,140.00 | 39,175.00 | 7.1K |
| 15:15 | 39,180.00 | 39,200.00 | 39,140.00 | 39,165.00 | 11.6K |
| 15:25 | 39,160.00 | 39,160.00 | 39,160.00 | 39,160.00 | 6.8K |