12,650.00
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 | 14,550.00 | 14,600.00 | 14,550.00 | 14,600.00 | 116.4K |
| 09:16 | 14,650.00 | 14,700.00 | 14,650.00 | 14,700.00 | 1.8K |
| 09:17 | 14,700.00 | 14,800.00 | 14,650.00 | 14,650.00 | 203.8K |
| 09:18 | 14,700.00 | 14,750.00 | 14,700.00 | 14,750.00 | 2.9K |
| 09:19 | 14,750.00 | 14,750.00 | 14,700.00 | 14,700.00 | 15.6K |
| 09:20 | 14,700.00 | 14,700.00 | 14,650.00 | 14,700.00 | 40.9K |
| 09:21 | 14,700.00 | 14,750.00 | 14,700.00 | 14,750.00 | 9.5K |
| 09:22 | 14,700.00 | 14,750.00 | 14,700.00 | 14,750.00 | 43.7K |
| 09:23 | 14,750.00 | 14,750.00 | 14,700.00 | 14,700.00 | 15.5K |
| 09:24 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 11.4K |
| 09:25 | 14,650.00 | 14,700.00 | 14,650.00 | 14,700.00 | 10.3K |
| 09:26 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 1.3K |
| 09:27 | 14,700.00 | 14,700.00 | 14,650.00 | 14,700.00 | 10.5K |
| 09:28 | 14,650.00 | 14,700.00 | 14,650.00 | 14,700.00 | 17.5K |
| 09:29 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 0.7K |
| 09:30 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 5.0K |
| 09:31 | 14,700.00 | 14,700.00 | 14,650.00 | 14,700.00 | 38.4K |
| 09:32 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 5.0K |
| 09:33 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 2.2K |
| 09:34 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 3.1K |
| 09:35 | 14,750.00 | 14,750.00 | 14,700.00 | 14,750.00 | 67.0K |
| 09:36 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 6.0K |
| 09:37 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 146.9K |
| 09:38 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 27.5K |
| 09:39 | 14,850.00 | 14,900.00 | 14,850.00 | 14,850.00 | 18.4K |
| 09:40 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 6.1K |
| 09:41 | 14,850.00 | 14,900.00 | 14,850.00 | 14,900.00 | 46.9K |
| 09:42 | 14,900.00 | 14,950.00 | 14,900.00 | 14,950.00 | 66.7K |
| 09:43 | 14,950.00 | 15,000.00 | 14,950.00 | 14,950.00 | 24.9K |
| 09:44 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 20.2K |
| 09:45 | 14,950.00 | 15,000.00 | 14,950.00 | 14,950.00 | 55.6K |
| 09:46 | 15,000.00 | 15,100.00 | 14,950.00 | 15,100.00 | 123.8K |
| 09:47 | 15,100.00 | 15,100.00 | 15,000.00 | 15,000.00 | 93.5K |
| 09:48 | 15,000.00 | 15,000.00 | 14,950.00 | 14,950.00 | 12.5K |
| 09:49 | 14,950.00 | 15,000.00 | 14,950.00 | 14,950.00 | 32.8K |
| 09:50 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 30.0K |
| 09:51 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 20.5K |
| 09:52 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 6.4K |
| 09:53 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 15.4K |
| 09:54 | 14,900.00 | 14,950.00 | 14,900.00 | 14,950.00 | 14.3K |
| 09:55 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 2.0K |
| 09:56 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 49.2K |
| 09:57 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 9.0K |
| 09:58 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 10.0K |
| 09:59 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 6.2K |
| 10:00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 16.2K |
| 10:01 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 5.9K |
| 10:02 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 9.9K |
| 10:03 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 3.3K |
| 10:04 | 14,950.00 | 15,000.00 | 14,950.00 | 15,000.00 | 93.1K |
| 10:05 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 18.3K |
| 10:06 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 8.5K |
| 10:07 | 15,000.00 | 15,050.00 | 15,000.00 | 15,050.00 | 40.3K |
| 10:08 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 23.1K |
| 10:09 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.1K |
| 10:10 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.5K |
| 10:11 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1.0K |
| 10:12 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1.0K |
| 10:13 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 17.3K |
| 10:14 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 0.2K |
| 10:15 | 15,000.00 | 15,000.00 | 14,950.00 | 14,950.00 | 3.1K |
| 10:16 | 14,950.00 | 14,950.00 | 14,900.00 | 14,900.00 | 13.9K |
| 10:17 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 7.2K |
| 10:18 | 14,900.00 | 14,950.00 | 14,900.00 | 14,950.00 | 5.8K |
| 10:20 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 9.1K |
| 10:21 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 13.5K |
| 10:22 | 14,900.00 | 14,950.00 | 14,900.00 | 14,950.00 | 30.3K |
| 10:24 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 1.0K |
| 10:25 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 0.1K |
| 10:26 | 14,950.00 | 14,950.00 | 14,900.00 | 14,950.00 | 2.6K |
| 10:27 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 10.2K |
| 10:28 | 14,900.00 | 14,900.00 | 14,850.00 | 14,850.00 | 50.7K |
| 10:29 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 53.8K |
| 10:30 | 14,850.00 | 14,850.00 | 14,800.00 | 14,800.00 | 17.7K |
| 10:31 | 14,850.00 | 14,850.00 | 14,800.00 | 14,850.00 | 13.0K |
| 10:32 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 41.0K |
| 10:33 | 14,900.00 | 14,900.00 | 14,850.00 | 14,850.00 | 5.6K |
| 10:34 | 14,850.00 | 14,900.00 | 14,850.00 | 14,900.00 | 17.5K |
| 10:35 | 14,900.00 | 14,950.00 | 14,900.00 | 14,950.00 | 52.1K |
| 10:36 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 0.6K |
| 10:39 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 0.1K |
| 10:40 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 26.2K |
| 10:41 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 15.5K |
| 10:42 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0.1K |
| 10:43 | 14,900.00 | 14,950.00 | 14,900.00 | 14,950.00 | 15.1K |
| 10:45 | 14,900.00 | 14,950.00 | 14,900.00 | 14,950.00 | 1.0K |
| 10:48 | 14,950.00 | 14,950.00 | 14,900.00 | 14,900.00 | 5.1K |
| 10:49 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 5.0K |
| 10:50 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 10.1K |
| 10:51 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 3.3K |
| 10:52 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 12.3K |
| 10:53 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 11.5K |
| 10:54 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 7.4K |
| 10:55 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 100.0K |
| 10:56 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 0.7K |
| 10:57 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 2.0K |
| 10:59 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 10.5K |
| 11:00 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 0.1K |
| 11:01 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 4.0K |
| 11:02 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 9.3K |
| 11:03 | 14,850.00 | 14,900.00 | 14,850.00 | 14,900.00 | 9.1K |
| 11:04 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 5.0K |
| 11:06 | 14,850.00 | 14,900.00 | 14,800.00 | 14,800.00 | 48.8K |
| 11:07 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 0.5K |
| 11:08 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0.6K |
| 11:09 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 1.7K |
| 11:10 | 14,900.00 | 14,900.00 | 14,850.00 | 14,850.00 | 9.9K |
| 11:11 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0.5K |
| 11:13 | 14,850.00 | 14,900.00 | 14,850.00 | 14,900.00 | 9.6K |
| 11:14 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 4.2K |
| 11:15 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0.5K |
| 11:17 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 1.0K |
| 11:18 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 77.5K |
| 11:19 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 7.0K |
| 11:20 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 7.2K |
| 11:21 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 5.0K |
| 11:22 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 0.2K |
| 11:23 | 14,950.00 | 15,000.00 | 14,950.00 | 15,000.00 | 71.6K |
| 11:24 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 42.9K |
| 11:25 | 15,000.00 | 15,050.00 | 15,000.00 | 15,000.00 | 27.1K |
| 11:27 | 15,000.00 | 15,050.00 | 15,000.00 | 15,000.00 | 38.8K |
| 11:28 | 15,000.00 | 15,050.00 | 15,000.00 | 15,050.00 | 7.0K |
| 11:29 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 20.4K |
| 13:00 | 15,000.00 | 15,000.00 | 14,950.00 | 14,950.00 | 40.9K |
| 13:01 | 14,950.00 | 15,000.00 | 14,950.00 | 15,000.00 | 48.5K |
| 13:02 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 7.1K |
| 13:03 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 11.3K |
| 13:04 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 5.1K |
| 13:05 | 15,000.00 | 15,000.00 | 14,950.00 | 14,950.00 | 25.0K |
| 13:06 | 14,950.00 | 15,000.00 | 14,950.00 | 15,000.00 | 6.5K |
| 13:07 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 36.3K |
| 13:08 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 3.0K |
| 13:09 | 15,000.00 | 15,050.00 | 15,000.00 | 15,000.00 | 23.9K |
| 13:10 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 22.4K |
| 13:11 | 15,000.00 | 15,050.00 | 15,000.00 | 15,000.00 | 17.5K |
| 13:12 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 10.8K |
| 13:13 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1.7K |
| 13:14 | 15,000.00 | 15,000.00 | 14,950.00 | 14,950.00 | 10.0K |
| 13:15 | 14,950.00 | 15,000.00 | 14,950.00 | 15,000.00 | 14.5K |
| 13:16 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 17.0K |
| 13:17 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 0.2K |
| 13:18 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 1.8K |
| 13:19 | 14,950.00 | 15,000.00 | 14,950.00 | 14,950.00 | 2.5K |
| 13:21 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 31.2K |
| 13:22 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 10.2K |
| 13:23 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 8.4K |
| 13:24 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 27.6K |
| 13:25 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 1.6K |
| 13:26 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 5.0K |
| 13:27 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 0.3K |
| 13:28 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.5K |
| 13:29 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 5.2K |
| 13:30 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.7K |
| 13:31 | 15,000.00 | 15,000.00 | 14,950.00 | 14,950.00 | 61.7K |
| 13:32 | 14,950.00 | 15,000.00 | 14,950.00 | 14,950.00 | 34.4K |
| 13:33 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 9.0K |
| 13:34 | 14,950.00 | 14,950.00 | 14,900.00 | 14,900.00 | 0.2K |
| 13:35 | 14,900.00 | 14,950.00 | 14,900.00 | 14,950.00 | 0.2K |
| 13:37 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 0.3K |
| 13:38 | 14,950.00 | 14,950.00 | 14,900.00 | 14,950.00 | 6.7K |
| 13:39 | 14,900.00 | 14,950.00 | 14,900.00 | 14,950.00 | 6.1K |
| 13:41 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 5.0K |
| 13:42 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 158.5K |
| 13:43 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 1.2K |
| 13:44 | 14,850.00 | 14,900.00 | 14,850.00 | 14,850.00 | 22.7K |
| 13:45 | 14,900.00 | 14,900.00 | 14,850.00 | 14,850.00 | 3.0K |
| 13:46 | 14,850.00 | 14,900.00 | 14,850.00 | 14,850.00 | 22.0K |
| 13:47 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 58.0K |
| 13:48 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 16.8K |
| 13:50 | 14,850.00 | 14,900.00 | 14,850.00 | 14,900.00 | 1.0K |
| 13:52 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 60.5K |
| 13:53 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 0.5K |
| 13:54 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 64.1K |
| 13:56 | 14,750.00 | 14,800.00 | 14,750.00 | 14,750.00 | 83.9K |
| 13:57 | 14,750.00 | 14,800.00 | 14,750.00 | 14,800.00 | 11.8K |
| 13:58 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 0.2K |
| 13:59 | 14,750.00 | 14,800.00 | 14,750.00 | 14,800.00 | 2.3K |
| 14:00 | 14,750.00 | 14,800.00 | 14,750.00 | 14,800.00 | 5.1K |
| 14:01 | 14,800.00 | 14,800.00 | 14,750.00 | 14,800.00 | 2.1K |
| 14:02 | 14,800.00 | 14,850.00 | 14,800.00 | 14,850.00 | 52.8K |
| 14:03 | 14,850.00 | 14,850.00 | 14,800.00 | 14,800.00 | 1.8K |
| 14:04 | 14,800.00 | 14,850.00 | 14,800.00 | 14,850.00 | 6.0K |
| 14:05 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 11.0K |
| 14:06 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 3.2K |
| 14:07 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 3.0K |
| 14:08 | 14,800.00 | 14,800.00 | 14,750.00 | 14,750.00 | 27.6K |
| 14:09 | 14,750.00 | 14,750.00 | 14,700.00 | 14,700.00 | 19.5K |
| 14:10 | 14,700.00 | 14,750.00 | 14,700.00 | 14,750.00 | 19.6K |
| 14:11 | 14,750.00 | 14,800.00 | 14,750.00 | 14,800.00 | 6.9K |
| 14:12 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 35.0K |
| 14:13 | 14,750.00 | 14,800.00 | 14,750.00 | 14,800.00 | 3.3K |
| 14:14 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 1.8K |
| 14:15 | 14,800.00 | 14,850.00 | 14,800.00 | 14,850.00 | 25.4K |
| 14:16 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 7.0K |
| 14:17 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 7.9K |
| 14:18 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0.1K |
| 14:19 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 0.5K |
| 14:20 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 11.7K |
| 14:21 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 67.9K |
| 14:23 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 1.0K |
| 14:24 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 2.8K |
| 14:25 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 41.5K |
| 14:26 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 1.9K |
| 14:27 | 14,950.00 | 14,950.00 | 14,900.00 | 14,950.00 | 82.3K |
| 14:28 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 2.3K |
| 14:29 | 14,950.00 | 15,000.00 | 14,950.00 | 15,000.00 | 50.6K |
| 14:45 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 0.3K |
| 15:00 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 349.5K |