13,659.90
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 10:14 | 14,211.39 | 14,211.95 | 14,207.72 | 14,207.72 | 272,796.9K |
| 10:15 | 14,207.79 | 14,207.79 | 14,202.41 | 14,202.41 | 3,091.7K |
| 10:16 | 14,200.05 | 14,200.05 | 14,195.79 | 14,197.43 | 3,160.5K |
| 10:17 | 14,197.35 | 14,198.11 | 14,195.67 | 14,198.08 | 3,013.7K |
| 10:18 | 14,197.59 | 14,198.16 | 14,194.41 | 14,196.14 | 2,727.8K |
| 10:19 | 14,196.38 | 14,206.30 | 14,196.38 | 14,206.30 | 3,092.4K |
| 10:20 | 14,205.76 | 14,208.57 | 14,204.23 | 14,207.56 | 2,705.6K |
| 10:21 | 14,206.98 | 14,206.98 | 14,199.36 | 14,199.36 | 4,120.1K |
| 10:22 | 14,198.61 | 14,200.84 | 14,198.61 | 14,199.88 | 2,501.5K |
| 10:23 | 14,199.45 | 14,199.45 | 14,190.84 | 14,190.84 | 3,848.6K |
| 10:24 | 14,189.65 | 14,189.65 | 14,184.69 | 14,184.69 | 2,260.0K |
| 10:25 | 14,183.84 | 14,185.02 | 14,182.53 | 14,183.69 | 2,557.5K |
| 10:26 | 14,183.43 | 14,188.23 | 14,181.52 | 14,188.23 | 2,275.1K |
| 10:27 | 14,188.04 | 14,192.16 | 14,185.06 | 14,187.99 | 3,247.8K |
| 10:28 | 14,189.86 | 14,191.56 | 14,189.69 | 14,189.69 | 2,350.3K |
| 10:29 | 14,189.82 | 14,190.67 | 14,186.91 | 14,188.93 | 3,157.0K |
| 10:30 | 14,188.48 | 14,188.89 | 14,185.50 | 14,188.56 | 3,091.4K |
| 10:31 | 14,187.72 | 14,187.72 | 14,184.38 | 14,184.38 | 2,727.4K |
| 10:32 | 14,184.09 | 14,184.09 | 14,173.91 | 14,173.91 | 3,247.8K |
| 10:33 | 14,174.85 | 14,174.85 | 14,161.78 | 14,168.62 | 4,937.2K |
| 10:34 | 14,169.69 | 14,183.40 | 14,169.69 | 14,176.38 | 2,975.9K |
| 10:35 | 14,175.29 | 14,175.29 | 14,167.13 | 14,167.13 | 2,803.3K |
| 10:36 | 14,166.80 | 14,167.66 | 14,161.85 | 14,166.68 | 2,564.0K |
| 10:37 | 14,166.47 | 14,166.47 | 14,158.18 | 14,158.18 | 2,956.5K |
| 10:38 | 14,157.94 | 14,158.33 | 14,154.75 | 14,154.75 | 3,248.3K |
| 10:39 | 14,153.74 | 14,160.36 | 14,153.74 | 14,160.36 | 3,129.7K |
| 10:40 | 14,160.22 | 14,160.22 | 14,155.22 | 14,156.20 | 2,575.8K |
| 10:41 | 14,157.76 | 14,165.00 | 14,157.76 | 14,164.81 | 3,257.5K |
| 10:42 | 14,164.98 | 14,168.80 | 14,164.98 | 14,168.53 | 2,513.7K |
| 10:43 | 14,167.82 | 14,169.80 | 14,164.91 | 14,165.09 | 2,287.9K |
| 10:44 | 14,164.17 | 14,164.17 | 14,157.43 | 14,159.87 | 2,097.5K |
| 10:45 | 14,159.64 | 14,164.66 | 14,158.50 | 14,164.50 | 3,133.7K |
| 10:46 | 14,165.05 | 14,172.99 | 14,165.05 | 14,172.99 | 1,885.9K |
| 10:47 | 14,174.51 | 14,177.27 | 14,174.51 | 14,177.08 | 3,137.7K |
| 10:48 | 14,177.45 | 14,187.18 | 14,177.10 | 14,186.62 | 2,392.1K |
| 10:49 | 14,188.28 | 14,188.56 | 14,177.14 | 14,177.14 | 3,310.6K |
| 10:50 | 14,177.51 | 14,177.51 | 14,166.74 | 14,168.17 | 2,557.7K |
| 10:51 | 14,168.46 | 14,171.04 | 14,166.01 | 14,166.30 | 3,261.7K |
| 10:52 | 14,166.06 | 14,166.11 | 14,162.20 | 14,163.89 | 2,478.9K |
| 10:53 | 14,163.19 | 14,166.26 | 14,163.19 | 14,165.36 | 3,397.5K |
| 10:54 | 14,167.31 | 14,170.06 | 14,167.31 | 14,169.93 | 2,958.1K |
| 10:55 | 14,168.34 | 14,168.34 | 14,159.83 | 14,159.97 | 4,093.6K |
| 10:56 | 14,158.14 | 14,159.18 | 14,153.54 | 14,153.54 | 2,838.0K |
| 10:57 | 14,153.09 | 14,157.44 | 14,150.04 | 14,157.44 | 3,157.5K |
| 10:58 | 14,156.85 | 14,157.51 | 14,154.77 | 14,155.41 | 2,281.2K |
| 10:59 | 14,154.22 | 14,160.83 | 14,152.61 | 14,160.83 | 2,716.3K |
| 11:00 | 14,161.18 | 14,165.09 | 14,160.87 | 14,162.82 | 2,768.5K |
| 11:01 | 14,161.67 | 14,161.67 | 14,154.52 | 14,161.04 | 2,969.4K |
| 11:02 | 14,161.19 | 14,161.19 | 14,152.22 | 14,152.22 | 1,998.4K |
| 11:03 | 14,151.58 | 14,151.58 | 14,149.00 | 14,149.07 | 2,296.2K |
| 11:04 | 14,148.58 | 14,151.08 | 14,144.27 | 14,144.27 | 2,552.1K |
| 11:05 | 14,145.64 | 14,145.64 | 14,138.88 | 14,139.08 | 3,183.1K |
| 11:06 | 14,139.31 | 14,139.31 | 14,134.39 | 14,134.85 | 2,669.2K |
| 11:07 | 14,134.02 | 14,148.09 | 14,134.00 | 14,148.09 | 2,895.9K |
| 11:08 | 14,148.66 | 14,164.81 | 14,148.66 | 14,164.81 | 2,018.8K |
| 11:09 | 14,164.49 | 14,164.49 | 14,159.57 | 14,161.75 | 1,546.0K |
| 11:10 | 14,162.91 | 14,168.47 | 14,162.27 | 14,163.79 | 1,836.5K |
| 11:11 | 14,161.51 | 14,161.51 | 14,158.44 | 14,158.85 | 1,633.0K |
| 11:12 | 14,159.17 | 14,160.16 | 14,156.31 | 14,159.53 | 1,517.5K |
| 11:13 | 14,159.63 | 14,159.63 | 14,150.96 | 14,153.33 | 2,210.3K |
| 11:14 | 14,152.31 | 14,153.52 | 14,151.13 | 14,151.13 | 2,226.0K |
| 11:15 | 14,151.30 | 14,156.24 | 14,151.30 | 14,156.24 | 2,083.1K |
| 11:16 | 14,157.89 | 14,165.39 | 14,157.89 | 14,161.98 | 2,404.7K |
| 11:17 | 14,161.08 | 14,162.79 | 14,159.29 | 14,162.31 | 1,758.2K |
| 11:18 | 14,163.00 | 14,166.01 | 14,160.42 | 14,160.61 | 1,411.6K |
| 11:19 | 14,160.71 | 14,161.61 | 14,159.83 | 14,160.92 | 2,186.5K |
| 11:20 | 14,160.98 | 14,162.72 | 14,159.09 | 14,159.09 | 1,974.9K |
| 11:21 | 14,159.42 | 14,160.42 | 14,156.28 | 14,157.98 | 1,834.7K |
| 11:22 | 14,158.23 | 14,160.32 | 14,158.23 | 14,159.29 | 1,548.5K |
| 11:23 | 14,159.70 | 14,159.70 | 14,155.02 | 14,155.24 | 1,495.8K |
| 11:24 | 14,155.93 | 14,155.93 | 14,150.74 | 14,150.74 | 1,874.2K |
| 11:25 | 14,150.80 | 14,151.08 | 14,147.95 | 14,150.15 | 2,002.7K |
| 11:26 | 14,149.73 | 14,149.73 | 14,148.01 | 14,148.39 | 1,873.4K |
| 11:27 | 14,150.70 | 14,152.34 | 14,149.81 | 14,150.49 | 2,014.9K |
| 11:28 | 14,150.39 | 14,157.72 | 14,148.84 | 14,156.71 | 2,032.9K |
| 11:29 | 14,158.04 | 14,158.37 | 14,155.34 | 14,158.37 | 1,306.8K |
| 11:30 | 14,156.21 | 14,156.21 | 14,156.21 | 14,156.21 | 58.6K |
| 13:00 | 14,158.50 | 14,160.11 | 14,149.31 | 14,150.31 | 5,000.5K |
| 13:01 | 14,148.44 | 14,148.44 | 14,145.94 | 14,147.50 | 3,353.1K |
| 13:02 | 14,146.11 | 14,159.32 | 14,146.11 | 14,159.32 | 2,224.8K |
| 13:03 | 14,159.65 | 14,169.42 | 14,159.65 | 14,166.20 | 2,460.7K |
| 13:04 | 14,166.81 | 14,168.67 | 14,166.27 | 14,168.67 | 2,358.2K |
| 13:05 | 14,170.15 | 14,172.15 | 14,166.04 | 14,168.32 | 3,386.7K |
| 13:06 | 14,168.67 | 14,168.67 | 14,159.87 | 14,166.30 | 3,166.0K |
| 13:07 | 14,166.81 | 14,174.89 | 14,166.81 | 14,174.78 | 2,051.1K |
| 13:08 | 14,175.97 | 14,176.35 | 14,173.25 | 14,174.94 | 1,947.0K |
| 13:09 | 14,173.31 | 14,178.31 | 14,173.31 | 14,177.44 | 2,185.7K |
| 13:10 | 14,176.00 | 14,176.08 | 14,155.95 | 14,159.46 | 3,776.8K |
| 13:11 | 14,158.21 | 14,162.20 | 14,158.21 | 14,162.16 | 2,031.5K |
| 13:12 | 14,164.08 | 14,170.05 | 14,164.08 | 14,168.38 | 2,981.2K |
| 13:13 | 14,168.11 | 14,170.13 | 14,167.68 | 14,167.87 | 2,050.4K |
| 13:14 | 14,166.36 | 14,166.36 | 14,159.70 | 14,162.18 | 2,548.1K |
| 13:15 | 14,162.16 | 14,167.70 | 14,162.16 | 14,164.70 | 2,337.0K |
| 13:16 | 14,162.82 | 14,163.92 | 14,161.52 | 14,162.67 | 2,027.4K |
| 13:17 | 14,162.79 | 14,172.69 | 14,162.65 | 14,171.19 | 2,091.8K |
| 13:18 | 14,169.95 | 14,170.26 | 14,162.99 | 14,164.16 | 3,379.5K |
| 13:19 | 14,163.31 | 14,164.18 | 14,162.16 | 14,164.18 | 2,287.7K |
| 13:20 | 14,163.73 | 14,163.73 | 14,158.82 | 14,160.22 | 1,865.5K |
| 13:21 | 14,159.69 | 14,160.69 | 14,157.27 | 14,158.72 | 2,397.2K |
| 13:22 | 14,159.44 | 14,161.23 | 14,156.87 | 14,157.71 | 2,106.4K |
| 13:23 | 14,156.95 | 14,157.04 | 14,152.28 | 14,153.86 | 2,964.8K |
| 13:24 | 14,152.71 | 14,158.36 | 14,152.71 | 14,157.90 | 2,445.3K |
| 13:25 | 14,158.14 | 14,162.11 | 14,158.14 | 14,162.11 | 2,211.8K |
| 13:26 | 14,162.34 | 14,169.58 | 14,162.34 | 14,163.27 | 2,478.6K |
| 13:27 | 14,164.17 | 14,167.16 | 14,163.58 | 14,163.58 | 2,425.4K |
| 13:28 | 14,163.01 | 14,164.19 | 14,161.73 | 14,161.73 | 1,991.0K |
| 13:29 | 14,161.36 | 14,164.86 | 14,161.36 | 14,162.31 | 3,381.7K |
| 13:30 | 14,162.57 | 14,166.69 | 14,161.42 | 14,166.69 | 2,400.5K |
| 13:31 | 14,169.20 | 14,172.01 | 14,161.21 | 14,162.12 | 3,212.3K |
| 13:32 | 14,160.24 | 14,160.45 | 14,155.76 | 14,155.76 | 2,585.3K |
| 13:33 | 14,155.83 | 14,165.39 | 14,154.49 | 14,164.85 | 2,673.8K |
| 13:34 | 14,164.92 | 14,167.45 | 14,162.80 | 14,166.94 | 2,233.1K |
| 13:35 | 14,164.99 | 14,165.97 | 14,162.28 | 14,165.12 | 1,719.7K |
| 13:36 | 14,164.13 | 14,166.52 | 14,164.13 | 14,165.03 | 2,147.0K |
| 13:37 | 14,164.72 | 14,166.03 | 14,162.90 | 14,162.90 | 2,249.1K |
| 13:38 | 14,163.12 | 14,165.92 | 14,162.30 | 14,165.92 | 1,818.7K |
| 13:39 | 14,165.48 | 14,171.95 | 14,165.48 | 14,169.44 | 2,680.1K |
| 13:40 | 14,169.54 | 14,178.64 | 14,169.54 | 14,178.64 | 3,395.1K |
| 13:41 | 14,182.25 | 14,184.73 | 14,177.60 | 14,178.12 | 4,239.8K |
| 13:42 | 14,179.28 | 14,180.26 | 14,171.97 | 14,171.97 | 3,214.8K |
| 13:43 | 14,172.42 | 14,177.32 | 14,171.96 | 14,177.32 | 2,854.4K |
| 13:44 | 14,178.00 | 14,194.04 | 14,178.00 | 14,185.95 | 3,404.2K |
| 13:45 | 14,183.41 | 14,187.40 | 14,182.23 | 14,187.40 | 2,269.5K |
| 13:46 | 14,187.84 | 14,189.00 | 14,183.47 | 14,183.90 | 2,027.7K |
| 13:47 | 14,182.33 | 14,183.98 | 14,179.94 | 14,179.94 | 3,738.8K |
| 13:48 | 14,179.90 | 14,180.87 | 14,174.98 | 14,174.98 | 2,407.2K |
| 13:49 | 14,173.82 | 14,174.96 | 14,172.87 | 14,173.22 | 2,122.7K |
| 13:50 | 14,173.16 | 14,185.69 | 14,173.16 | 14,185.29 | 2,296.7K |
| 13:51 | 14,180.52 | 14,180.52 | 14,178.00 | 14,178.19 | 2,065.2K |
| 13:52 | 14,178.77 | 14,179.75 | 14,175.99 | 14,177.33 | 2,020.2K |
| 13:53 | 14,178.00 | 14,185.40 | 14,178.00 | 14,183.81 | 2,563.2K |
| 13:54 | 14,184.60 | 14,189.49 | 14,184.60 | 14,189.45 | 1,770.0K |
| 13:55 | 14,189.99 | 14,190.01 | 14,186.26 | 14,186.58 | 1,866.1K |
| 13:56 | 14,184.73 | 14,186.74 | 14,183.53 | 14,186.43 | 1,715.8K |
| 13:57 | 14,187.57 | 14,187.93 | 14,184.47 | 14,186.03 | 3,234.2K |
| 13:58 | 14,185.51 | 14,187.71 | 14,184.90 | 14,185.71 | 1,884.8K |
| 13:59 | 14,184.61 | 14,187.11 | 14,183.35 | 14,187.00 | 1,791.1K |
| 14:00 | 14,186.93 | 14,188.21 | 14,185.64 | 14,186.39 | 2,021.5K |
| 14:01 | 14,185.37 | 14,185.37 | 14,180.57 | 14,181.29 | 2,225.2K |
| 14:02 | 14,182.27 | 14,183.65 | 14,180.72 | 14,183.23 | 1,910.2K |
| 14:03 | 14,182.89 | 14,182.89 | 14,178.94 | 14,178.94 | 1,709.0K |
| 14:04 | 14,177.86 | 14,177.86 | 14,174.28 | 14,175.35 | 2,586.3K |
| 14:05 | 14,173.86 | 14,173.86 | 14,169.70 | 14,170.72 | 2,085.1K |
| 14:06 | 14,170.50 | 14,170.50 | 14,162.90 | 14,164.40 | 2,348.9K |
| 14:07 | 14,161.47 | 14,161.76 | 14,157.15 | 14,157.67 | 2,918.8K |
| 14:08 | 14,156.81 | 14,156.81 | 14,146.07 | 14,146.80 | 3,732.2K |
| 14:09 | 14,145.45 | 14,149.35 | 14,142.15 | 14,142.20 | 4,341.0K |
| 14:10 | 14,142.60 | 14,143.46 | 14,140.95 | 14,142.56 | 3,346.0K |
| 14:11 | 14,141.44 | 14,143.13 | 14,140.63 | 14,141.14 | 2,079.3K |
| 14:12 | 14,143.57 | 14,148.12 | 14,142.72 | 14,147.90 | 2,986.2K |
| 14:13 | 14,146.13 | 14,147.98 | 14,144.25 | 14,144.25 | 2,436.4K |
| 14:14 | 14,143.29 | 14,144.51 | 14,142.49 | 14,143.32 | 2,467.1K |
| 14:15 | 14,144.17 | 14,146.88 | 14,143.72 | 14,146.30 | 2,402.2K |
| 14:16 | 14,146.27 | 14,149.45 | 14,145.85 | 14,148.91 | 3,079.0K |
| 14:17 | 14,149.73 | 14,149.77 | 14,145.80 | 14,147.70 | 2,349.9K |
| 14:18 | 14,147.28 | 14,150.27 | 14,147.28 | 14,149.77 | 1,836.3K |
| 14:19 | 14,149.77 | 14,155.48 | 14,149.77 | 14,155.48 | 2,395.3K |
| 14:20 | 14,156.31 | 14,166.06 | 14,156.31 | 14,164.47 | 2,459.0K |
| 14:21 | 14,164.93 | 14,167.94 | 14,162.13 | 14,162.13 | 2,321.8K |
| 14:22 | 14,161.98 | 14,163.89 | 14,159.76 | 14,159.76 | 1,701.0K |
| 14:23 | 14,162.16 | 14,162.16 | 14,155.29 | 14,155.90 | 2,214.5K |
| 14:24 | 14,155.48 | 14,155.48 | 14,151.32 | 14,154.19 | 3,435.3K |
| 14:25 | 14,155.53 | 14,155.53 | 14,151.89 | 14,154.23 | 2,152.1K |
| 14:26 | 14,153.87 | 14,154.77 | 14,151.78 | 14,152.33 | 1,762.5K |
| 14:27 | 14,151.03 | 14,151.87 | 14,150.38 | 14,150.86 | 1,925.6K |
| 14:28 | 14,150.04 | 14,150.81 | 14,148.80 | 14,150.43 | 2,090.2K |
| 14:29 | 14,150.22 | 14,150.22 | 14,145.08 | 14,148.72 | 2,457.7K |
| 14:30 | 14,148.53 | 14,148.86 | 14,144.94 | 14,145.25 | 2,616.9K |
| 14:31 | 14,142.48 | 14,142.48 | 14,131.71 | 14,131.71 | 3,866.0K |
| 14:32 | 14,130.71 | 14,130.71 | 14,119.81 | 14,119.81 | 5,004.9K |
| 14:33 | 14,119.67 | 14,126.89 | 14,118.02 | 14,126.89 | 4,722.8K |
| 14:34 | 14,125.92 | 14,134.90 | 14,125.92 | 14,130.19 | 3,701.5K |
| 14:35 | 14,128.63 | 14,130.45 | 14,124.25 | 14,124.25 | 2,604.3K |
| 14:36 | 14,124.03 | 14,124.92 | 14,118.83 | 14,118.83 | 3,233.6K |
| 14:37 | 14,119.33 | 14,124.36 | 14,119.33 | 14,123.18 | 3,062.7K |
| 14:38 | 14,122.07 | 14,126.00 | 14,121.96 | 14,124.99 | 2,871.8K |
| 14:39 | 14,123.75 | 14,126.43 | 14,123.57 | 14,124.90 | 2,553.2K |
| 14:40 | 14,125.66 | 14,137.82 | 14,125.66 | 14,134.49 | 3,395.9K |
| 14:41 | 14,131.98 | 14,133.29 | 14,123.91 | 14,124.66 | 2,941.6K |
| 14:42 | 14,126.19 | 14,126.19 | 14,120.17 | 14,120.17 | 2,541.7K |
| 14:43 | 14,119.69 | 14,125.78 | 14,119.69 | 14,122.87 | 3,135.2K |
| 14:44 | 14,124.70 | 14,124.70 | 14,116.61 | 14,119.30 | 2,863.7K |
| 14:45 | 14,121.51 | 14,128.70 | 14,121.51 | 14,126.61 | 4,486.6K |
| 14:46 | 14,124.66 | 14,130.32 | 14,124.66 | 14,127.53 | 3,373.1K |
| 14:47 | 14,128.73 | 14,131.90 | 14,124.73 | 14,124.98 | 3,307.2K |
| 14:48 | 14,125.19 | 14,131.40 | 14,125.19 | 14,131.40 | 3,611.3K |
| 14:49 | 14,131.62 | 14,133.21 | 14,131.10 | 14,131.10 | 3,671.3K |
| 14:50 | 14,131.44 | 14,137.63 | 14,131.44 | 14,137.59 | 4,198.5K |
| 14:51 | 14,137.21 | 14,150.09 | 14,137.21 | 14,148.85 | 3,892.1K |
| 14:52 | 14,149.98 | 14,157.20 | 14,149.98 | 14,157.20 | 3,074.7K |
| 14:53 | 14,155.73 | 14,155.73 | 14,151.35 | 14,155.42 | 3,145.2K |
| 14:54 | 14,153.84 | 14,158.25 | 14,153.73 | 14,156.02 | 3,446.3K |
| 14:55 | 14,154.71 | 14,157.26 | 14,152.52 | 14,155.19 | 3,641.9K |
| 14:56 | 14,156.42 | 14,156.98 | 14,153.73 | 14,156.68 | 3,994.9K |
| 14:57 | 14,157.00 | 14,157.05 | 14,157.00 | 14,157.05 | 6,932.9K |