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 | 40,005.00 | 40,150.00 | 39,920.00 | 39,975.00 | 34.2K |
| 09:05 | 40,020.00 | 40,070.00 | 39,910.00 | 39,910.00 | 12.1K |
| 09:10 | 39,910.00 | 39,980.00 | 39,910.00 | 39,910.00 | 7.1K |
| 09:15 | 39,915.00 | 40,035.00 | 39,915.00 | 40,035.00 | 4.6K |
| 09:20 | 40,020.00 | 40,100.00 | 40,010.00 | 40,010.00 | 9.3K |
| 09:25 | 40,080.00 | 40,170.00 | 40,070.00 | 40,170.00 | 7.4K |
| 09:30 | 40,170.00 | 40,240.00 | 40,155.00 | 40,225.00 | 4.2K |
| 09:35 | 40,225.00 | 40,235.00 | 40,145.00 | 40,230.00 | 9.3K |
| 09:40 | 40,230.00 | 40,255.00 | 40,165.00 | 40,170.00 | 11.6K |
| 09:45 | 40,185.00 | 40,185.00 | 40,130.00 | 40,135.00 | 5.4K |
| 09:50 | 40,140.00 | 40,220.00 | 40,140.00 | 40,220.00 | 1.4K |
| 09:55 | 40,210.00 | 40,255.00 | 40,210.00 | 40,255.00 | 5.4K |
| 10:00 | 40,240.00 | 40,310.00 | 40,240.00 | 40,310.00 | 6.9K |
| 10:05 | 40,325.00 | 40,385.00 | 40,300.00 | 40,355.00 | 9.1K |
| 10:10 | 40,400.00 | 40,475.00 | 40,385.00 | 40,475.00 | 10.4K |
| 10:15 | 40,470.00 | 40,495.00 | 40,430.00 | 40,465.00 | 10.4K |
| 10:20 | 40,465.00 | 40,490.00 | 40,455.00 | 40,455.00 | 4.7K |
| 10:25 | 40,455.00 | 40,465.00 | 40,415.00 | 40,430.00 | 7.2K |
| 10:30 | 40,420.00 | 40,450.00 | 40,405.00 | 40,450.00 | 1.6K |
| 10:35 | 40,450.00 | 40,480.00 | 40,400.00 | 40,400.00 | 4.1K |
| 10:40 | 40,400.00 | 40,425.00 | 40,395.00 | 40,420.00 | 2.1K |
| 10:45 | 40,420.00 | 40,435.00 | 40,360.00 | 40,380.00 | 5.0K |
| 10:50 | 40,380.00 | 40,400.00 | 40,355.00 | 40,365.00 | 6.2K |
| 10:55 | 40,360.00 | 40,445.00 | 40,340.00 | 40,430.00 | 5.6K |
| 11:00 | 40,430.00 | 40,450.00 | 40,420.00 | 40,430.00 | 2.1K |
| 11:05 | 40,445.00 | 40,482.00 | 40,435.00 | 40,475.00 | 5.9K |
| 11:10 | 40,460.00 | 40,470.00 | 40,420.00 | 40,445.00 | 7.3K |
| 11:15 | 40,430.00 | 40,475.00 | 40,425.00 | 40,475.00 | 2.6K |
| 11:20 | 40,455.00 | 40,470.00 | 40,420.00 | 40,420.00 | 3.4K |
| 11:25 | 40,427.00 | 40,475.00 | 40,420.00 | 40,450.00 | 2.7K |
| 11:30 | 40,460.00 | 40,485.00 | 40,460.00 | 40,465.00 | 2.0K |
| 11:35 | 40,485.00 | 40,500.00 | 40,465.00 | 40,490.00 | 4.6K |
| 11:40 | 40,490.00 | 40,515.00 | 40,490.00 | 40,495.00 | 3.8K |
| 11:45 | 40,495.00 | 40,515.00 | 40,490.00 | 40,510.00 | 0.9K |
| 11:50 | 40,505.00 | 40,520.00 | 40,480.00 | 40,485.00 | 3.3K |
| 11:55 | 40,490.00 | 40,525.00 | 40,480.00 | 40,485.00 | 3.8K |
| 12:00 | 40,480.00 | 40,480.00 | 40,435.00 | 40,435.00 | 4.1K |
| 12:05 | 40,450.00 | 40,450.00 | 40,420.00 | 40,420.00 | 2.8K |
| 12:10 | 40,440.00 | 40,490.00 | 40,440.00 | 40,460.00 | 1.6K |
| 12:15 | 40,475.00 | 40,490.00 | 40,450.00 | 40,490.00 | 4.3K |
| 12:20 | 40,450.00 | 40,480.00 | 40,450.00 | 40,480.00 | 2.6K |
| 12:25 | 40,485.00 | 40,495.00 | 40,480.00 | 40,480.00 | 3.0K |
| 12:30 | 40,480.00 | 40,535.00 | 40,480.00 | 40,515.00 | 1.3K |
| 12:35 | 40,535.00 | 40,545.00 | 40,525.00 | 40,545.00 | 2.5K |
| 12:40 | 40,545.00 | 40,560.00 | 40,540.00 | 40,560.00 | 4.3K |
| 12:45 | 40,535.00 | 40,575.00 | 40,520.00 | 40,560.00 | 6.3K |
| 12:50 | 40,550.00 | 40,590.00 | 40,550.00 | 40,570.00 | 2.4K |
| 12:55 | 40,590.00 | 40,610.00 | 40,570.00 | 40,610.00 | 1.8K |
| 13:00 | 40,585.00 | 40,660.00 | 40,585.00 | 40,660.00 | 3.8K |
| 13:05 | 40,665.00 | 40,665.00 | 40,625.00 | 40,625.00 | 2.6K |
| 13:10 | 40,630.00 | 40,695.00 | 40,625.00 | 40,690.00 | 7.6K |
| 13:15 | 40,690.00 | 40,700.00 | 40,645.00 | 40,650.00 | 8.4K |
| 13:20 | 40,660.00 | 40,700.00 | 40,660.00 | 40,695.00 | 4.1K |
| 13:25 | 40,665.00 | 40,690.00 | 40,605.00 | 40,655.00 | 3.8K |
| 13:30 | 40,605.00 | 40,645.00 | 40,605.00 | 40,610.00 | 0.8K |
| 13:35 | 40,600.00 | 40,700.00 | 40,595.00 | 40,700.00 | 4.0K |
| 13:40 | 40,670.00 | 40,730.00 | 40,665.00 | 40,730.00 | 6.0K |
| 13:45 | 40,710.00 | 40,755.00 | 40,710.00 | 40,755.00 | 2.9K |
| 13:50 | 40,725.00 | 40,775.00 | 40,725.00 | 40,775.00 | 6.2K |
| 13:55 | 40,735.00 | 40,775.00 | 40,725.00 | 40,730.00 | 8.6K |
| 14:00 | 40,730.00 | 40,765.00 | 40,730.00 | 40,740.00 | 1.9K |
| 14:05 | 40,740.00 | 40,780.00 | 40,740.00 | 40,745.00 | 5.7K |
| 14:10 | 40,745.00 | 40,780.00 | 40,745.00 | 40,780.00 | 2.4K |
| 14:15 | 40,790.00 | 40,790.00 | 40,735.00 | 40,745.00 | 5.5K |
| 14:20 | 40,745.00 | 40,780.00 | 40,740.00 | 40,770.00 | 6.0K |
| 14:25 | 40,780.00 | 40,780.00 | 40,745.00 | 40,745.00 | 3.1K |
| 14:30 | 40,735.00 | 40,790.00 | 40,735.00 | 40,790.00 | 3.0K |
| 14:35 | 40,785.00 | 40,820.00 | 40,770.00 | 40,780.00 | 25.8K |
| 14:40 | 40,785.00 | 40,815.00 | 40,770.00 | 40,815.00 | 5.5K |
| 14:45 | 40,820.00 | 40,845.00 | 40,795.00 | 40,840.00 | 9.9K |
| 14:50 | 40,820.00 | 40,850.00 | 40,820.00 | 40,840.00 | 5.9K |
| 14:55 | 40,840.00 | 40,885.00 | 40,835.00 | 40,870.00 | 6.4K |
| 15:00 | 40,865.00 | 40,880.00 | 40,835.00 | 40,850.00 | 4.3K |
| 15:05 | 40,850.00 | 40,880.00 | 40,840.00 | 40,875.00 | 2.4K |
| 15:10 | 40,850.00 | 40,870.00 | 40,840.00 | 40,865.00 | 17.4K |
| 15:15 | 40,855.00 | 40,875.00 | 40,840.00 | 40,860.00 | 24.5K |
| 15:25 | 40,810.00 | 40,810.00 | 40,810.00 | 40,810.00 | 39.9K |