33,000.00
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:15 | 37,500.00 | 37,700.00 | 37,500.00 | 37,700.00 | 13.0K |
| 09:16 | 37,700.00 | 37,850.00 | 37,700.00 | 37,850.00 | 20.2K |
| 09:17 | 37,850.00 | 37,950.00 | 37,550.00 | 37,550.00 | 11.4K |
| 09:18 | 37,750.00 | 37,800.00 | 37,550.00 | 37,550.00 | 15.8K |
| 09:19 | 37,550.00 | 37,550.00 | 37,550.00 | 37,550.00 | 12.0K |
| 09:20 | 37,550.00 | 37,550.00 | 37,500.00 | 37,550.00 | 1.6K |
| 09:21 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 2.0K |
| 09:22 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 1.0K |
| 09:23 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 1.5K |
| 09:24 | 37,700.00 | 37,700.00 | 37,650.00 | 37,700.00 | 0.9K |
| 09:25 | 37,700.00 | 37,750.00 | 37,700.00 | 37,700.00 | 4.2K |
| 09:26 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 6.1K |
| 09:27 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 1.1K |
| 09:28 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 0.8K |
| 09:29 | 37,650.00 | 37,700.00 | 37,650.00 | 37,700.00 | 0.4K |
| 09:30 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 0.3K |
| 09:31 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 9.5K |
| 09:32 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 3.2K |
| 09:33 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 0.6K |
| 09:34 | 37,650.00 | 37,650.00 | 37,650.00 | 37,650.00 | 12.3K |
| 09:35 | 37,650.00 | 37,650.00 | 37,650.00 | 37,650.00 | 4.5K |
| 09:36 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 19.0K |
| 09:38 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 0.5K |
| 09:39 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 2.6K |
| 09:40 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 3.7K |
| 09:42 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 1.8K |
| 09:43 | 37,650.00 | 37,650.00 | 37,650.00 | 37,650.00 | 1.0K |
| 09:44 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 2.9K |
| 09:46 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 0.1K |
| 09:47 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 4.7K |
| 09:48 | 37,700.00 | 37,750.00 | 37,700.00 | 37,700.00 | 21.1K |
| 09:49 | 37,750.00 | 37,850.00 | 37,750.00 | 37,850.00 | 12.4K |
| 09:50 | 37,900.00 | 38,000.00 | 37,900.00 | 38,000.00 | 14.4K |
| 09:51 | 37,950.00 | 38,000.00 | 37,950.00 | 38,000.00 | 27.3K |
| 09:52 | 38,050.00 | 38,200.00 | 38,050.00 | 38,150.00 | 11.3K |
| 09:53 | 38,150.00 | 38,200.00 | 38,050.00 | 38,100.00 | 12.1K |
| 09:54 | 38,100.00 | 38,150.00 | 38,100.00 | 38,150.00 | 3.9K |
| 09:55 | 38,150.00 | 38,150.00 | 38,050.00 | 38,050.00 | 15.2K |
| 09:56 | 38,050.00 | 38,050.00 | 38,000.00 | 38,000.00 | 1.3K |
| 09:57 | 38,000.00 | 38,050.00 | 38,000.00 | 38,000.00 | 6.0K |
| 09:58 | 38,050.00 | 38,050.00 | 38,000.00 | 38,000.00 | 5.6K |
| 09:59 | 38,050.00 | 38,050.00 | 38,050.00 | 38,050.00 | 10.0K |
| 10:00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 2.5K |
| 10:01 | 38,000.00 | 38,000.00 | 37,950.00 | 37,950.00 | 14.6K |
| 10:02 | 37,950.00 | 37,950.00 | 37,950.00 | 37,950.00 | 3.7K |
| 10:03 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 2.2K |
| 10:04 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 4.0K |
| 10:05 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 25.0K |
| 10:06 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 0.9K |
| 10:07 | 38,050.00 | 38,050.00 | 38,000.00 | 38,000.00 | 0.7K |
| 10:09 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 0.1K |
| 10:10 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 7.7K |
| 10:11 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 2.7K |
| 10:12 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 0.7K |
| 10:13 | 37,950.00 | 37,950.00 | 37,950.00 | 37,950.00 | 0.5K |
| 10:14 | 37,950.00 | 37,950.00 | 37,950.00 | 37,950.00 | 0.2K |
| 10:15 | 37,950.00 | 37,950.00 | 37,950.00 | 37,950.00 | 0.2K |
| 10:16 | 37,950.00 | 37,950.00 | 37,950.00 | 37,950.00 | 1.0K |
| 10:17 | 37,950.00 | 38,000.00 | 37,900.00 | 37,900.00 | 1.4K |
| 10:19 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 0.1K |
| 10:20 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 0.1K |
| 10:22 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 0.1K |
| 10:23 | 37,850.00 | 37,850.00 | 37,800.00 | 37,800.00 | 12.3K |
| 10:24 | 37,800.00 | 37,800.00 | 37,750.00 | 37,750.00 | 13.6K |
| 10:25 | 37,800.00 | 37,800.00 | 37,700.00 | 37,700.00 | 43.2K |
| 10:26 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 0.9K |
| 10:27 | 37,700.00 | 37,700.00 | 37,650.00 | 37,650.00 | 0.7K |
| 10:28 | 37,700.00 | 37,800.00 | 37,700.00 | 37,800.00 | 6.7K |
| 10:29 | 37,900.00 | 37,950.00 | 37,700.00 | 37,700.00 | 15.2K |
| 10:30 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 2.0K |
| 10:31 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 0.2K |
| 10:32 | 37,900.00 | 37,900.00 | 37,750.00 | 37,750.00 | 11.1K |
| 10:34 | 37,750.00 | 37,750.00 | 37,700.00 | 37,700.00 | 24.1K |
| 10:35 | 37,650.00 | 37,650.00 | 37,600.00 | 37,600.00 | 10.8K |
| 10:36 | 37,750.00 | 37,750.00 | 37,600.00 | 37,600.00 | 10.0K |
| 10:37 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 360.0K |
| 10:38 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 0.0K |
| 10:39 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 0.0K |
| 10:40 | 37,700.00 | 37,850.00 | 37,700.00 | 37,850.00 | 0.0K |
| 10:45 | 37,850.00 | 37,850.00 | 37,800.00 | 37,800.00 | 0.0K |
| 10:49 | 37,800.00 | 37,850.00 | 37,800.00 | 37,850.00 | 0.0K |
| 10:50 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 0.0K |
| 10:52 | 37,850.00 | 37,850.00 | 37,850.00 | 37,850.00 | 0.0K |
| 10:53 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 0.0K |
| 10:54 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 0.0K |
| 10:55 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 0.0K |
| 10:56 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 0.0K |
| 10:57 | 38,000.00 | 38,050.00 | 38,000.00 | 38,050.00 | 0.0K |
| 10:58 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 0.0K |
| 10:59 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 0.0K |
| 11:00 | 37,950.00 | 37,950.00 | 37,950.00 | 37,950.00 | 0.0K |
| 11:01 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 0.0K |
| 11:02 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 0.0K |
| 11:03 | 38,000.00 | 38,050.00 | 38,000.00 | 38,050.00 | 0.0K |
| 11:05 | 38,050.00 | 38,100.00 | 38,050.00 | 38,100.00 | 0.0K |
| 11:06 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 0.0K |
| 11:07 | 38,100.00 | 38,150.00 | 38,100.00 | 38,150.00 | 0.0K |
| 11:08 | 38,150.00 | 38,150.00 | 38,150.00 | 38,150.00 | 0.0K |
| 11:09 | 38,150.00 | 38,200.00 | 38,150.00 | 38,200.00 | 0.0K |
| 11:10 | 38,150.00 | 38,150.00 | 38,100.00 | 38,100.00 | 0.0K |
| 11:11 | 38,150.00 | 38,150.00 | 38,150.00 | 38,150.00 | 0.0K |
| 11:12 | 38,150.00 | 38,150.00 | 38,150.00 | 38,150.00 | 0.0K |
| 11:13 | 38,150.00 | 38,150.00 | 38,100.00 | 38,100.00 | 0.0K |
| 11:14 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 0.0K |
| 11:15 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 0.0K |
| 11:16 | 38,100.00 | 38,100.00 | 37,950.00 | 37,950.00 | 0.0K |
| 11:18 | 37,950.00 | 38,100.00 | 37,950.00 | 38,100.00 | 0.0K |
| 11:19 | 37,950.00 | 37,950.00 | 37,950.00 | 37,950.00 | 0.0K |
| 11:21 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 0.0K |
| 11:22 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 0.0K |
| 11:23 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 0.0K |
| 11:25 | 38,100.00 | 38,100.00 | 38,050.00 | 38,050.00 | 0.0K |
| 11:26 | 38,050.00 | 38,050.00 | 38,000.00 | 38,000.00 | 0.0K |
| 11:27 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 0.0K |
| 11:28 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 0.0K |
| 13:00 | 37,950.00 | 38,000.00 | 37,850.00 | 37,900.00 | 0.0K |
| 13:01 | 37,850.00 | 37,850.00 | 37,850.00 | 37,850.00 | 0.0K |
| 13:02 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 0.0K |
| 13:03 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 0.0K |
| 13:04 | 37,950.00 | 38,000.00 | 37,950.00 | 38,000.00 | 8.3K |
| 13:05 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 8.7K |
| 13:06 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 8.0K |
| 13:07 | 38,050.00 | 38,050.00 | 38,000.00 | 38,000.00 | 4.9K |
| 13:08 | 37,950.00 | 37,950.00 | 37,950.00 | 37,950.00 | 5.6K |
| 13:09 | 37,950.00 | 38,000.00 | 37,950.00 | 38,000.00 | 20.2K |
| 13:10 | 38,050.00 | 38,250.00 | 38,050.00 | 38,250.00 | 96.9K |
| 13:11 | 38,150.00 | 38,300.00 | 38,150.00 | 38,300.00 | 87.5K |
| 13:12 | 38,300.00 | 38,350.00 | 38,250.00 | 38,350.00 | 45.6K |
| 13:13 | 38,350.00 | 38,350.00 | 38,100.00 | 38,300.00 | 14.8K |
| 13:14 | 38,300.00 | 38,300.00 | 38,250.00 | 38,250.00 | 1.7K |
| 13:15 | 38,250.00 | 38,250.00 | 38,200.00 | 38,200.00 | 5.6K |
| 13:16 | 38,200.00 | 38,250.00 | 38,200.00 | 38,200.00 | 12.4K |
| 13:17 | 38,200.00 | 38,350.00 | 38,200.00 | 38,300.00 | 29.1K |
| 13:18 | 38,350.00 | 38,350.00 | 38,350.00 | 38,350.00 | 8.6K |
| 13:19 | 38,350.00 | 38,350.00 | 38,200.00 | 38,200.00 | 14.1K |
| 13:20 | 38,150.00 | 38,150.00 | 38,150.00 | 38,150.00 | 8.9K |
| 13:21 | 38,150.00 | 38,150.00 | 38,150.00 | 38,150.00 | 3.1K |
| 13:22 | 38,150.00 | 38,150.00 | 38,150.00 | 38,150.00 | 0.4K |
| 13:23 | 38,150.00 | 38,200.00 | 38,150.00 | 38,200.00 | 5.2K |
| 13:24 | 38,250.00 | 38,250.00 | 38,250.00 | 38,250.00 | 1.5K |
| 13:25 | 38,250.00 | 38,250.00 | 38,200.00 | 38,200.00 | 10.7K |
| 13:26 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 7.8K |
| 13:27 | 38,200.00 | 38,250.00 | 38,200.00 | 38,250.00 | 25.9K |
| 13:28 | 38,250.00 | 38,250.00 | 38,150.00 | 38,150.00 | 1.4K |
| 13:29 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 2.6K |
| 13:30 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0.7K |
| 13:31 | 38,200.00 | 38,250.00 | 38,200.00 | 38,250.00 | 4.1K |
| 13:32 | 38,250.00 | 38,300.00 | 38,250.00 | 38,300.00 | 8.7K |
| 13:33 | 38,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | 14.9K |
| 13:34 | 38,350.00 | 38,450.00 | 38,350.00 | 38,450.00 | 86.3K |
| 13:35 | 38,500.00 | 38,500.00 | 38,450.00 | 38,500.00 | 80.3K |
| 13:36 | 38,500.00 | 38,700.00 | 38,500.00 | 38,700.00 | 64.4K |
| 13:37 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 5.2K |
| 13:38 | 38,500.00 | 38,500.00 | 38,400.00 | 38,400.00 | 36.5K |
| 13:39 | 38,400.00 | 38,400.00 | 38,350.00 | 38,350.00 | 3.1K |
| 13:40 | 38,350.00 | 38,350.00 | 38,350.00 | 38,350.00 | 0.1K |
| 13:41 | 38,400.00 | 38,400.00 | 38,350.00 | 38,400.00 | 20.0K |
| 13:42 | 38,350.00 | 38,350.00 | 38,350.00 | 38,350.00 | 0.3K |
| 13:43 | 38,350.00 | 38,350.00 | 38,300.00 | 38,300.00 | 4.5K |
| 13:44 | 38,350.00 | 38,400.00 | 38,100.00 | 38,250.00 | 41.0K |
| 13:45 | 38,250.00 | 38,350.00 | 38,250.00 | 38,300.00 | 8.4K |
| 13:46 | 38,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | 1.4K |
| 13:47 | 38,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | 3.8K |
| 13:48 | 38,250.00 | 38,250.00 | 38,250.00 | 38,250.00 | 6.1K |
| 13:49 | 38,250.00 | 38,300.00 | 38,250.00 | 38,300.00 | 15.1K |
| 13:50 | 38,300.00 | 38,300.00 | 38,200.00 | 38,250.00 | 6.1K |
| 13:51 | 38,250.00 | 38,250.00 | 38,250.00 | 38,250.00 | 3.5K |
| 13:52 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 1.0K |
| 13:53 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 2.8K |
| 13:54 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0.3K |
| 13:55 | 38,200.00 | 38,250.00 | 38,200.00 | 38,250.00 | 10.9K |
| 13:57 | 38,200.00 | 38,250.00 | 38,200.00 | 38,250.00 | 2.3K |
| 13:58 | 38,250.00 | 38,250.00 | 38,200.00 | 38,200.00 | 2.1K |
| 14:01 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0.1K |
| 14:02 | 38,200.00 | 38,200.00 | 38,150.00 | 38,150.00 | 1.0K |
| 14:03 | 38,150.00 | 38,150.00 | 38,150.00 | 38,150.00 | 9.1K |
| 14:04 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 17.0K |
| 14:05 | 38,050.00 | 38,050.00 | 38,000.00 | 38,000.00 | 13.3K |
| 14:06 | 38,000.00 | 38,000.00 | 37,900.00 | 37,950.00 | 19.6K |
| 14:08 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 0.5K |
| 14:09 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 0.1K |
| 14:10 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 0.8K |
| 14:11 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 1.0K |
| 14:12 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 1.6K |
| 14:13 | 38,000.00 | 38,050.00 | 38,000.00 | 38,000.00 | 2.6K |
| 14:14 | 38,000.00 | 38,000.00 | 37,800.00 | 37,800.00 | 28.4K |
| 14:15 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 0.3K |
| 14:16 | 37,900.00 | 37,900.00 | 37,800.00 | 37,800.00 | 20.3K |
| 14:17 | 37,800.00 | 37,800.00 | 37,750.00 | 37,750.00 | 18.1K |
| 14:18 | 37,750.00 | 37,750.00 | 37,750.00 | 37,750.00 | 0.7K |
| 14:19 | 37,750.00 | 37,750.00 | 37,700.00 | 37,750.00 | 16.4K |
| 14:20 | 37,750.00 | 37,750.00 | 37,700.00 | 37,750.00 | 9.0K |
| 14:21 | 37,750.00 | 37,850.00 | 37,750.00 | 37,850.00 | 16.2K |
| 14:22 | 37,850.00 | 37,850.00 | 37,800.00 | 37,800.00 | 7.8K |
| 14:23 | 37,750.00 | 37,750.00 | 37,700.00 | 37,700.00 | 5.2K |
| 14:24 | 37,700.00 | 37,800.00 | 37,700.00 | 37,800.00 | 1.9K |
| 14:25 | 37,800.00 | 38,000.00 | 37,800.00 | 38,000.00 | 19.0K |
| 14:26 | 38,050.00 | 38,050.00 | 38,050.00 | 38,050.00 | 0.2K |
| 14:27 | 38,050.00 | 38,050.00 | 38,000.00 | 38,050.00 | 2.6K |
| 14:28 | 38,050.00 | 38,100.00 | 38,000.00 | 38,000.00 | 25.0K |
| 14:29 | 38,000.00 | 38,100.00 | 38,000.00 | 38,000.00 | 16.1K |
| 14:45 | 38,350.00 | 38,350.00 | 38,350.00 | 38,350.00 | 0.3K |
| 15:00 | 38,350.00 | 38,350.00 | 38,350.00 | 38,350.00 | 91.2K |