17,300.00
最后更新: 2025-10-06
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 14,710.00 | 14,900.00 | 14,710.00 | 14,860.00 | 2.5K |
| 09:01 | 14,900.00 | 14,950.00 | 14,820.00 | 14,820.00 | 3.7K |
| 09:02 | 14,930.00 | 14,930.00 | 14,870.00 | 14,870.00 | 0.1K |
| 09:03 | 14,810.00 | 14,850.00 | 14,810.00 | 14,840.00 | 0.4K |
| 09:04 | 14,840.00 | 14,850.00 | 14,760.00 | 14,790.00 | 0.9K |
| 09:05 | 14,790.00 | 14,790.00 | 14,660.00 | 14,680.00 | 1.2K |
| 09:06 | 14,680.00 | 14,790.00 | 14,670.00 | 14,790.00 | 0.5K |
| 09:07 | 14,800.00 | 14,800.00 | 14,700.00 | 14,700.00 | 0.2K |
| 09:08 | 14,750.00 | 14,770.00 | 14,750.00 | 14,770.00 | 0.5K |
| 09:09 | 14,780.00 | 14,810.00 | 14,770.00 | 14,770.00 | 0.2K |
| 09:10 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 1.1K |
| 09:11 | 14,800.00 | 14,860.00 | 14,800.00 | 14,860.00 | 0.0K |
| 09:12 | 14,800.00 | 14,800.00 | 14,750.00 | 14,750.00 | 0.0K |
| 09:13 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0.3K |
| 09:14 | 14,750.00 | 14,760.00 | 14,740.00 | 14,760.00 | 0.7K |
| 09:15 | 14,770.00 | 14,770.00 | 14,720.00 | 14,720.00 | 0.0K |
| 09:16 | 14,720.00 | 14,720.00 | 14,630.00 | 14,630.00 | 2.4K |
| 09:17 | 14,630.00 | 14,630.00 | 14,590.00 | 14,590.00 | 1.3K |
| 09:18 | 14,650.00 | 14,670.00 | 14,650.00 | 14,670.00 | 0.4K |
| 09:19 | 14,670.00 | 14,710.00 | 14,660.00 | 14,710.00 | 0.4K |
| 09:20 | 14,670.00 | 14,670.00 | 14,600.00 | 14,600.00 | 1.0K |
| 09:21 | 14,600.00 | 14,610.00 | 14,570.00 | 14,570.00 | 1.1K |
| 09:22 | 14,550.00 | 14,550.00 | 14,480.00 | 14,480.00 | 1.6K |
| 09:23 | 14,520.00 | 14,560.00 | 14,510.00 | 14,560.00 | 0.6K |
| 09:24 | 14,560.00 | 14,570.00 | 14,560.00 | 14,570.00 | 0.3K |
| 09:25 | 14,570.00 | 14,640.00 | 14,570.00 | 14,640.00 | 0.3K |
| 09:26 | 14,640.00 | 14,640.00 | 14,640.00 | 14,640.00 | 0.0K |
| 09:27 | 14,640.00 | 14,640.00 | 14,640.00 | 14,640.00 | 0.0K |
| 09:29 | 14,630.00 | 14,630.00 | 14,630.00 | 14,630.00 | 0.0K |
| 09:30 | 14,580.00 | 14,580.00 | 14,570.00 | 14,570.00 | 1.1K |
| 09:33 | 14,580.00 | 14,630.00 | 14,580.00 | 14,580.00 | 0.1K |
| 09:35 | 14,580.00 | 14,580.00 | 14,580.00 | 14,580.00 | 0.0K |
| 09:36 | 14,580.00 | 14,580.00 | 14,580.00 | 14,580.00 | 0.0K |
| 09:37 | 14,600.00 | 14,600.00 | 14,580.00 | 14,580.00 | 0.1K |
| 09:38 | 14,570.00 | 14,570.00 | 14,520.00 | 14,520.00 | 0.6K |
| 09:39 | 14,520.00 | 14,550.00 | 14,520.00 | 14,520.00 | 0.2K |
| 09:40 | 14,550.00 | 14,600.00 | 14,450.00 | 14,450.00 | 6.9K |
| 09:41 | 14,420.00 | 14,420.00 | 14,410.00 | 14,410.00 | 1.3K |
| 09:42 | 14,480.00 | 14,480.00 | 14,430.00 | 14,430.00 | 0.2K |
| 09:43 | 14,430.00 | 14,430.00 | 14,430.00 | 14,430.00 | 0.1K |
| 09:44 | 14,430.00 | 14,430.00 | 14,430.00 | 14,430.00 | 0.0K |
| 09:47 | 14,450.00 | 14,450.00 | 14,430.00 | 14,430.00 | 0.1K |
| 09:50 | 14,470.00 | 14,470.00 | 14,470.00 | 14,470.00 | 0.1K |
| 09:53 | 14,480.00 | 14,480.00 | 14,480.00 | 14,480.00 | 0.1K |
| 09:54 | 14,450.00 | 14,450.00 | 14,440.00 | 14,440.00 | 0.5K |
| 09:57 | 14,460.00 | 14,460.00 | 14,460.00 | 14,460.00 | 0.3K |
| 09:59 | 14,470.00 | 14,480.00 | 14,470.00 | 14,480.00 | 0.1K |
| 10:01 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 0.5K |
| 10:02 | 14,490.00 | 14,490.00 | 14,450.00 | 14,450.00 | 0.5K |
| 10:05 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 0.0K |
| 10:07 | 14,490.00 | 14,490.00 | 14,440.00 | 14,440.00 | 6.6K |
| 10:08 | 14,430.00 | 14,450.00 | 14,430.00 | 14,450.00 | 0.4K |
| 10:09 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 0.0K |
| 10:10 | 14,450.00 | 14,450.00 | 14,390.00 | 14,390.00 | 2.4K |
| 10:11 | 14,410.00 | 14,420.00 | 14,410.00 | 14,420.00 | 0.8K |
| 10:13 | 14,460.00 | 14,460.00 | 14,460.00 | 14,460.00 | 0.0K |
| 10:14 | 14,430.00 | 14,430.00 | 14,430.00 | 14,430.00 | 0.3K |
| 10:15 | 14,430.00 | 14,430.00 | 14,430.00 | 14,430.00 | 0.6K |
| 10:16 | 14,430.00 | 14,430.00 | 14,430.00 | 14,430.00 | 0.3K |
| 10:18 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 0.4K |
| 10:19 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 0.1K |
| 10:20 | 14,460.00 | 14,460.00 | 14,460.00 | 14,460.00 | 0.0K |
| 10:21 | 14,460.00 | 14,470.00 | 14,460.00 | 14,470.00 | 0.1K |
| 10:22 | 14,470.00 | 14,470.00 | 14,470.00 | 14,470.00 | 0.0K |
| 10:26 | 14,450.00 | 14,470.00 | 14,430.00 | 14,470.00 | 1.0K |
| 10:27 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 0.0K |
| 10:28 | 14,450.00 | 14,470.00 | 14,450.00 | 14,470.00 | 0.0K |
| 10:30 | 14,440.00 | 14,440.00 | 14,430.00 | 14,430.00 | 0.3K |
| 10:32 | 14,430.00 | 14,430.00 | 14,410.00 | 14,410.00 | 2.1K |
| 10:33 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0.2K |
| 10:34 | 14,430.00 | 14,430.00 | 14,430.00 | 14,430.00 | 0.0K |
| 10:35 | 14,430.00 | 14,430.00 | 14,400.00 | 14,400.00 | 0.4K |
| 10:36 | 14,420.00 | 14,430.00 | 14,420.00 | 14,430.00 | 1.4K |
| 10:39 | 14,470.00 | 14,470.00 | 14,470.00 | 14,470.00 | 0.0K |
| 10:41 | 14,460.00 | 14,460.00 | 14,460.00 | 14,460.00 | 0.1K |
| 10:43 | 14,470.00 | 14,470.00 | 14,470.00 | 14,470.00 | 0.1K |
| 10:48 | 14,460.00 | 14,460.00 | 14,460.00 | 14,460.00 | 0.1K |
| 10:51 | 14,460.00 | 14,470.00 | 14,460.00 | 14,470.00 | 0.1K |
| 10:52 | 14,470.00 | 14,470.00 | 14,470.00 | 14,470.00 | 0.0K |
| 10:54 | 14,490.00 | 14,500.00 | 14,490.00 | 14,500.00 | 0.7K |
| 10:55 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.1K |
| 11:00 | 14,500.00 | 14,520.00 | 14,500.00 | 14,520.00 | 0.6K |
| 11:01 | 14,520.00 | 14,520.00 | 14,520.00 | 14,520.00 | 0.0K |
| 11:05 | 14,520.00 | 14,520.00 | 14,500.00 | 14,500.00 | 0.9K |
| 11:06 | 14,500.00 | 14,500.00 | 14,480.00 | 14,480.00 | 0.1K |
| 11:12 | 14,470.00 | 14,470.00 | 14,470.00 | 14,470.00 | 0.0K |
| 11:23 | 14,470.00 | 14,470.00 | 14,470.00 | 14,470.00 | 0.0K |
| 11:31 | 14,470.00 | 14,490.00 | 14,470.00 | 14,490.00 | 0.1K |
| 11:32 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 0.3K |
| 11:33 | 14,430.00 | 14,430.00 | 14,430.00 | 14,430.00 | 0.0K |
| 11:34 | 14,430.00 | 14,430.00 | 14,430.00 | 14,430.00 | 0.0K |
| 11:35 | 14,480.00 | 14,480.00 | 14,480.00 | 14,480.00 | 0.0K |
| 11:37 | 14,480.00 | 14,480.00 | 14,480.00 | 14,480.00 | 0.1K |
| 11:46 | 14,480.00 | 14,480.00 | 14,480.00 | 14,480.00 | 0.0K |
| 11:47 | 14,480.00 | 14,490.00 | 14,480.00 | 14,490.00 | 0.3K |
| 11:48 | 14,490.00 | 14,490.00 | 14,430.00 | 14,430.00 | 0.0K |
| 11:51 | 14,430.00 | 14,440.00 | 14,430.00 | 14,440.00 | 0.1K |
| 11:53 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 0.0K |
| 11:57 | 14,430.00 | 14,430.00 | 14,430.00 | 14,430.00 | 0.0K |
| 12:00 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 0.0K |
| 12:16 | 14,440.00 | 14,480.00 | 14,440.00 | 14,480.00 | 0.1K |
| 12:18 | 14,480.00 | 14,480.00 | 14,480.00 | 14,480.00 | 0.2K |
| 12:22 | 14,430.00 | 14,430.00 | 14,420.00 | 14,420.00 | 0.3K |
| 12:26 | 14,480.00 | 14,480.00 | 14,480.00 | 14,480.00 | 0.0K |
| 12:27 | 14,410.00 | 14,410.00 | 14,410.00 | 14,410.00 | 0.6K |
| 12:28 | 14,470.00 | 14,470.00 | 14,400.00 | 14,400.00 | 1.6K |
| 12:29 | 14,400.00 | 14,400.00 | 14,380.00 | 14,380.00 | 0.4K |
| 12:30 | 14,390.00 | 14,450.00 | 14,390.00 | 14,450.00 | 0.2K |
| 12:36 | 14,450.00 | 14,460.00 | 14,410.00 | 14,460.00 | 0.1K |
| 12:37 | 14,460.00 | 14,460.00 | 14,460.00 | 14,460.00 | 0.0K |
| 12:38 | 14,460.00 | 14,460.00 | 14,460.00 | 14,460.00 | 0.1K |
| 12:40 | 14,460.00 | 14,460.00 | 14,460.00 | 14,460.00 | 0.0K |
| 12:41 | 14,460.00 | 14,460.00 | 14,460.00 | 14,460.00 | 0.0K |
| 12:46 | 14,460.00 | 14,460.00 | 14,460.00 | 14,460.00 | 0.0K |
| 12:52 | 14,460.00 | 14,480.00 | 14,460.00 | 14,480.00 | 0.2K |
| 12:57 | 14,470.00 | 14,470.00 | 14,470.00 | 14,470.00 | 0.0K |
| 12:58 | 14,480.00 | 14,490.00 | 14,480.00 | 14,490.00 | 0.0K |
| 12:59 | 14,490.00 | 14,490.00 | 14,440.00 | 14,440.00 | 1.8K |
| 13:01 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 0.1K |
| 13:02 | 14,450.00 | 14,450.00 | 14,440.00 | 14,440.00 | 0.2K |
| 13:03 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 0.0K |
| 13:04 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 0.0K |
| 13:06 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.1K |
| 13:07 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.1K |
| 13:09 | 14,500.00 | 14,500.00 | 14,450.00 | 14,450.00 | 0.1K |
| 13:10 | 14,490.00 | 14,490.00 | 14,440.00 | 14,440.00 | 0.1K |
| 13:15 | 14,420.00 | 14,420.00 | 14,390.00 | 14,390.00 | 0.4K |
| 13:19 | 14,430.00 | 14,430.00 | 14,390.00 | 14,390.00 | 0.1K |
| 13:21 | 14,430.00 | 14,430.00 | 14,400.00 | 14,400.00 | 0.0K |
| 13:24 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0.2K |
| 13:27 | 14,420.00 | 14,420.00 | 14,420.00 | 14,420.00 | 0.0K |
| 13:28 | 14,420.00 | 14,420.00 | 14,400.00 | 14,400.00 | 0.0K |
| 13:30 | 14,420.00 | 14,440.00 | 14,410.00 | 14,410.00 | 1.2K |
| 13:32 | 14,430.00 | 14,430.00 | 14,420.00 | 14,420.00 | 0.0K |
| 13:33 | 14,430.00 | 14,430.00 | 14,420.00 | 14,420.00 | 0.1K |
| 13:36 | 14,420.00 | 14,420.00 | 14,420.00 | 14,420.00 | 0.0K |
| 13:37 | 14,420.00 | 14,420.00 | 14,410.00 | 14,410.00 | 0.1K |
| 13:39 | 14,410.00 | 14,410.00 | 14,400.00 | 14,400.00 | 0.2K |
| 13:40 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0.0K |
| 13:43 | 14,400.00 | 14,420.00 | 14,400.00 | 14,420.00 | 0.3K |
| 13:47 | 14,400.00 | 14,420.00 | 14,400.00 | 14,420.00 | 0.0K |
| 13:54 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0.0K |
| 13:59 | 14,420.00 | 14,420.00 | 14,410.00 | 14,410.00 | 0.1K |
| 14:00 | 14,400.00 | 14,400.00 | 14,390.00 | 14,390.00 | 0.3K |
| 14:03 | 14,390.00 | 14,390.00 | 14,380.00 | 14,390.00 | 0.4K |
| 14:06 | 14,390.00 | 14,390.00 | 14,390.00 | 14,390.00 | 0.0K |
| 14:07 | 14,390.00 | 14,390.00 | 14,390.00 | 14,390.00 | 0.0K |
| 14:10 | 14,380.00 | 14,390.00 | 14,350.00 | 14,390.00 | 1.4K |
| 14:12 | 14,350.00 | 14,350.00 | 14,330.00 | 14,330.00 | 0.5K |
| 14:17 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 0.0K |
| 14:21 | 14,340.00 | 14,340.00 | 14,340.00 | 14,340.00 | 0.0K |
| 14:22 | 14,340.00 | 14,340.00 | 14,340.00 | 14,340.00 | 0.0K |
| 14:23 | 14,340.00 | 14,340.00 | 14,340.00 | 14,340.00 | 0.2K |
| 14:24 | 14,340.00 | 14,340.00 | 14,210.00 | 14,210.00 | 3.3K |
| 14:25 | 14,210.00 | 14,250.00 | 14,200.00 | 14,250.00 | 0.6K |
| 14:27 | 14,250.00 | 14,260.00 | 14,250.00 | 14,260.00 | 0.4K |
| 14:28 | 14,260.00 | 14,270.00 | 14,260.00 | 14,270.00 | 0.3K |
| 14:32 | 14,260.00 | 14,260.00 | 14,220.00 | 14,240.00 | 1.3K |
| 14:33 | 14,240.00 | 14,250.00 | 14,240.00 | 14,250.00 | 0.3K |
| 14:34 | 14,220.00 | 14,220.00 | 14,220.00 | 14,220.00 | 0.1K |
| 14:35 | 14,260.00 | 14,260.00 | 14,260.00 | 14,260.00 | 0.0K |
| 14:36 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 0.0K |
| 14:37 | 14,230.00 | 14,230.00 | 14,230.00 | 14,230.00 | 0.1K |
| 14:38 | 14,230.00 | 14,230.00 | 14,230.00 | 14,230.00 | 0.2K |
| 14:39 | 14,250.00 | 14,250.00 | 14,230.00 | 14,230.00 | 0.0K |
| 14:40 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 0.2K |
| 14:41 | 14,260.00 | 14,280.00 | 14,260.00 | 14,280.00 | 0.1K |
| 14:42 | 14,270.00 | 14,270.00 | 14,220.00 | 14,220.00 | 2.2K |
| 14:44 | 14,270.00 | 14,270.00 | 14,270.00 | 14,270.00 | 0.0K |
| 14:46 | 14,220.00 | 14,220.00 | 14,220.00 | 14,220.00 | 0.2K |
| 14:47 | 14,220.00 | 14,220.00 | 14,220.00 | 14,220.00 | 0.6K |
| 14:48 | 14,220.00 | 14,220.00 | 14,200.00 | 14,200.00 | 0.8K |
| 14:50 | 14,210.00 | 14,210.00 | 14,210.00 | 14,210.00 | 0.0K |
| 14:51 | 14,210.00 | 14,210.00 | 14,210.00 | 14,210.00 | 0.0K |
| 14:52 | 14,210.00 | 14,210.00 | 14,190.00 | 14,200.00 | 0.3K |
| 14:56 | 14,220.00 | 14,220.00 | 14,190.00 | 14,190.00 | 0.3K |
| 14:57 | 14,190.00 | 14,200.00 | 14,190.00 | 14,200.00 | 0.4K |
| 14:58 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.1K |
| 14:59 | 14,210.00 | 14,230.00 | 14,210.00 | 14,230.00 | 0.1K |
| 15:02 | 14,210.00 | 14,210.00 | 14,210.00 | 14,210.00 | 0.1K |
| 15:03 | 14,210.00 | 14,210.00 | 14,210.00 | 14,210.00 | 0.1K |
| 15:04 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.2K |
| 15:05 | 14,210.00 | 14,210.00 | 14,150.00 | 14,150.00 | 1.9K |
| 15:06 | 14,140.00 | 14,180.00 | 14,140.00 | 14,180.00 | 0.5K |
| 15:07 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 0.1K |
| 15:08 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 0.1K |
| 15:09 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 0.1K |
| 15:11 | 14,150.00 | 14,170.00 | 14,130.00 | 14,170.00 | 1.0K |
| 15:12 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | 0.1K |
| 15:13 | 14,170.00 | 14,210.00 | 14,170.00 | 14,210.00 | 0.4K |
| 15:14 | 14,210.00 | 14,230.00 | 14,210.00 | 14,230.00 | 0.2K |
| 15:15 | 14,230.00 | 14,230.00 | 14,230.00 | 14,230.00 | 0.0K |
| 15:16 | 14,230.00 | 14,230.00 | 14,210.00 | 14,210.00 | 0.0K |
| 15:17 | 14,220.00 | 14,220.00 | 14,190.00 | 14,200.00 | 0.1K |
| 15:18 | 14,200.00 | 14,230.00 | 14,200.00 | 14,200.00 | 0.5K |
| 15:19 | 14,190.00 | 14,240.00 | 14,190.00 | 14,240.00 | 0.2K |
| 15:30 | 14,140.00 | 14,140.00 | 14,140.00 | 14,140.00 | 5.0K |
| 15:49 | 14,140.00 | 14,140.00 | 14,140.00 | 14,140.00 | 0.1K |