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 | 15,120.00 | 15,250.00 | 15,120.00 | 15,170.00 | 2.2K |
| 09:01 | 15,300.00 | 15,300.00 | 15,170.00 | 15,180.00 | 0.4K |
| 09:02 | 15,180.00 | 15,180.00 | 15,180.00 | 15,180.00 | 0.4K |
| 09:03 | 15,190.00 | 15,200.00 | 15,190.00 | 15,200.00 | 0.1K |
| 09:04 | 15,200.00 | 15,300.00 | 15,200.00 | 15,250.00 | 0.3K |
| 09:05 | 15,290.00 | 15,320.00 | 15,290.00 | 15,320.00 | 0.3K |
| 09:06 | 15,300.00 | 15,300.00 | 15,250.00 | 15,250.00 | 0.9K |
| 09:07 | 15,250.00 | 15,300.00 | 15,220.00 | 15,300.00 | 1.0K |
| 09:08 | 15,290.00 | 15,320.00 | 15,290.00 | 15,300.00 | 0.5K |
| 09:09 | 15,300.00 | 15,310.00 | 15,290.00 | 15,310.00 | 0.5K |
| 09:10 | 15,320.00 | 15,360.00 | 15,320.00 | 15,360.00 | 1.3K |
| 09:11 | 15,320.00 | 15,340.00 | 15,250.00 | 15,250.00 | 1.5K |
| 09:12 | 15,230.00 | 15,230.00 | 15,230.00 | 15,230.00 | 0.1K |
| 09:13 | 15,230.00 | 15,230.00 | 15,230.00 | 15,230.00 | 0.0K |
| 09:14 | 15,230.00 | 15,280.00 | 15,230.00 | 15,280.00 | 0.0K |
| 09:17 | 15,250.00 | 15,250.00 | 15,230.00 | 15,230.00 | 0.4K |
| 09:18 | 15,230.00 | 15,240.00 | 15,230.00 | 15,240.00 | 0.2K |
| 09:19 | 15,250.00 | 15,340.00 | 15,250.00 | 15,340.00 | 0.2K |
| 09:21 | 15,330.00 | 15,330.00 | 15,330.00 | 15,330.00 | 0.2K |
| 09:23 | 15,330.00 | 15,330.00 | 15,330.00 | 15,330.00 | 0.0K |
| 09:24 | 15,290.00 | 15,290.00 | 15,290.00 | 15,290.00 | 0.0K |
| 09:25 | 15,290.00 | 15,290.00 | 15,270.00 | 15,270.00 | 0.4K |
| 09:26 | 15,280.00 | 15,340.00 | 15,270.00 | 15,340.00 | 0.0K |
| 09:27 | 15,330.00 | 15,330.00 | 15,330.00 | 15,330.00 | 0.0K |
| 09:28 | 15,270.00 | 15,270.00 | 15,270.00 | 15,270.00 | 0.0K |
| 09:29 | 15,270.00 | 15,270.00 | 15,260.00 | 15,260.00 | 0.6K |
| 09:30 | 15,260.00 | 15,270.00 | 15,260.00 | 15,270.00 | 0.4K |
| 09:31 | 15,240.00 | 15,240.00 | 15,240.00 | 15,240.00 | 0.0K |
| 09:33 | 15,210.00 | 15,240.00 | 15,210.00 | 15,240.00 | 0.4K |
| 09:35 | 15,240.00 | 15,240.00 | 15,240.00 | 15,240.00 | 0.4K |
| 09:37 | 15,240.00 | 15,240.00 | 15,240.00 | 15,240.00 | 0.0K |
| 09:40 | 15,240.00 | 15,240.00 | 15,210.00 | 15,210.00 | 0.1K |
| 09:41 | 15,210.00 | 15,240.00 | 15,210.00 | 15,210.00 | 0.1K |
| 09:44 | 15,220.00 | 15,220.00 | 15,190.00 | 15,190.00 | 1.2K |
| 09:45 | 15,180.00 | 15,180.00 | 14,960.00 | 14,960.00 | 4.2K |
| 09:46 | 14,990.00 | 15,030.00 | 14,920.00 | 15,030.00 | 1.5K |
| 09:47 | 15,040.00 | 15,080.00 | 15,040.00 | 15,060.00 | 0.6K |
| 09:48 | 15,080.00 | 15,080.00 | 15,050.00 | 15,050.00 | 0.4K |
| 09:50 | 15,060.00 | 15,060.00 | 15,060.00 | 15,060.00 | 0.2K |
| 09:51 | 15,070.00 | 15,160.00 | 15,070.00 | 15,160.00 | 0.6K |
| 09:52 | 15,160.00 | 15,160.00 | 15,100.00 | 15,100.00 | 0.4K |
| 09:53 | 15,110.00 | 15,110.00 | 15,110.00 | 15,110.00 | 0.1K |
| 09:54 | 15,110.00 | 15,130.00 | 15,110.00 | 15,120.00 | 0.3K |
| 09:55 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 0.0K |
| 09:56 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 0.1K |
| 09:58 | 15,120.00 | 15,120.00 | 15,120.00 | 15,120.00 | 0.0K |
| 09:59 | 15,120.00 | 15,120.00 | 15,110.00 | 15,110.00 | 0.3K |
| 10:01 | 15,130.00 | 15,140.00 | 15,130.00 | 15,140.00 | 0.1K |
| 10:03 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 0.0K |
| 10:05 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 0.1K |
| 10:07 | 15,160.00 | 15,160.00 | 15,160.00 | 15,160.00 | 0.0K |
| 10:08 | 15,160.00 | 15,170.00 | 15,160.00 | 15,170.00 | 0.2K |
| 10:10 | 15,210.00 | 15,210.00 | 15,210.00 | 15,210.00 | 0.6K |
| 10:11 | 15,200.00 | 15,200.00 | 15,170.00 | 15,170.00 | 0.0K |
| 10:13 | 15,200.00 | 15,210.00 | 15,200.00 | 15,210.00 | 0.0K |
| 10:14 | 15,210.00 | 15,210.00 | 15,180.00 | 15,180.00 | 0.1K |
| 10:15 | 15,170.00 | 15,170.00 | 15,100.00 | 15,100.00 | 2.3K |
| 10:16 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 0.0K |
| 10:18 | 15,140.00 | 15,140.00 | 15,070.00 | 15,070.00 | 0.3K |
| 10:19 | 15,140.00 | 15,140.00 | 15,140.00 | 15,140.00 | 0.0K |
| 10:20 | 15,070.00 | 15,110.00 | 15,020.00 | 15,020.00 | 1.9K |
| 10:24 | 15,030.00 | 15,030.00 | 15,010.00 | 15,010.00 | 0.5K |
| 10:26 | 15,010.00 | 15,010.00 | 15,010.00 | 15,010.00 | 0.1K |
| 10:27 | 15,010.00 | 15,010.00 | 15,010.00 | 15,010.00 | 0.1K |
| 10:31 | 15,020.00 | 15,090.00 | 15,010.00 | 15,090.00 | 0.3K |
| 10:32 | 15,030.00 | 15,030.00 | 15,030.00 | 15,030.00 | 0.0K |
| 10:34 | 15,080.00 | 15,110.00 | 15,080.00 | 15,110.00 | 0.2K |
| 10:36 | 15,110.00 | 15,110.00 | 15,110.00 | 15,110.00 | 0.1K |
| 10:38 | 15,110.00 | 15,110.00 | 15,110.00 | 15,110.00 | 0.0K |
| 10:40 | 15,120.00 | 15,120.00 | 15,120.00 | 15,120.00 | 0.3K |
| 10:41 | 15,120.00 | 15,120.00 | 15,120.00 | 15,120.00 | 0.1K |
| 10:43 | 15,120.00 | 15,120.00 | 15,120.00 | 15,120.00 | 0.0K |
| 10:45 | 15,110.00 | 15,110.00 | 15,060.00 | 15,060.00 | 0.7K |
| 10:47 | 15,060.00 | 15,060.00 | 15,060.00 | 15,060.00 | 0.0K |
| 10:51 | 15,060.00 | 15,060.00 | 15,060.00 | 15,060.00 | 0.0K |
| 10:55 | 15,070.00 | 15,120.00 | 15,070.00 | 15,120.00 | 0.0K |
| 11:00 | 15,070.00 | 15,070.00 | 15,070.00 | 15,070.00 | 0.1K |
| 11:02 | 15,090.00 | 15,090.00 | 15,090.00 | 15,090.00 | 0.0K |
| 11:03 | 15,070.00 | 15,070.00 | 15,070.00 | 15,070.00 | 0.0K |
| 11:06 | 15,070.00 | 15,070.00 | 15,070.00 | 15,070.00 | 0.1K |
| 11:09 | 15,090.00 | 15,090.00 | 15,090.00 | 15,090.00 | 0.0K |
| 11:10 | 15,080.00 | 15,100.00 | 15,080.00 | 15,080.00 | 0.4K |
| 11:15 | 15,080.00 | 15,080.00 | 15,080.00 | 15,080.00 | 0.1K |
| 11:30 | 15,100.00 | 15,150.00 | 15,100.00 | 15,150.00 | 0.7K |
| 11:31 | 15,160.00 | 15,160.00 | 15,120.00 | 15,120.00 | 0.6K |
| 11:37 | 15,120.00 | 15,120.00 | 15,120.00 | 15,120.00 | 0.2K |
| 11:38 | 15,200.00 | 15,200.00 | 15,130.00 | 15,130.00 | 0.1K |
| 11:43 | 15,150.00 | 15,200.00 | 15,150.00 | 15,200.00 | 0.0K |
| 11:47 | 15,170.00 | 15,170.00 | 15,170.00 | 15,170.00 | 0.2K |
| 11:48 | 15,170.00 | 15,170.00 | 15,170.00 | 15,170.00 | 0.0K |
| 11:50 | 15,160.00 | 15,160.00 | 15,150.00 | 15,150.00 | 0.4K |
| 11:54 | 15,140.00 | 15,140.00 | 15,140.00 | 15,140.00 | 0.1K |
| 11:55 | 15,130.00 | 15,130.00 | 15,130.00 | 15,130.00 | 0.0K |
| 11:56 | 15,130.00 | 15,130.00 | 15,130.00 | 15,130.00 | 0.0K |
| 11:57 | 15,140.00 | 15,140.00 | 15,140.00 | 15,140.00 | 0.0K |
| 11:59 | 15,130.00 | 15,130.00 | 15,130.00 | 15,130.00 | 0.2K |
| 12:00 | 15,130.00 | 15,130.00 | 15,130.00 | 15,130.00 | 0.1K |
| 12:01 | 15,110.00 | 15,110.00 | 15,110.00 | 15,110.00 | 0.3K |
| 12:04 | 15,120.00 | 15,120.00 | 15,110.00 | 15,110.00 | 0.8K |
| 12:05 | 15,110.00 | 15,110.00 | 15,110.00 | 15,110.00 | 0.0K |
| 12:07 | 15,110.00 | 15,110.00 | 15,110.00 | 15,110.00 | 0.0K |
| 12:09 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.0K |
| 12:13 | 15,100.00 | 15,100.00 | 15,090.00 | 15,090.00 | 0.7K |
| 12:15 | 15,090.00 | 15,090.00 | 15,090.00 | 15,090.00 | 0.1K |
| 12:20 | 15,090.00 | 15,090.00 | 15,090.00 | 15,090.00 | 0.1K |
| 12:21 | 15,090.00 | 15,090.00 | 15,090.00 | 15,090.00 | 0.0K |
| 12:22 | 15,090.00 | 15,090.00 | 15,090.00 | 15,090.00 | 0.0K |
| 12:27 | 15,100.00 | 15,110.00 | 15,100.00 | 15,110.00 | 0.4K |
| 12:28 | 15,100.00 | 15,100.00 | 15,090.00 | 15,090.00 | 0.2K |
| 12:31 | 15,110.00 | 15,120.00 | 15,110.00 | 15,120.00 | 0.2K |
| 12:33 | 15,130.00 | 15,130.00 | 15,130.00 | 15,130.00 | 0.0K |
| 12:36 | 15,130.00 | 15,140.00 | 15,130.00 | 15,140.00 | 0.0K |
| 12:39 | 15,140.00 | 15,140.00 | 15,120.00 | 15,120.00 | 0.1K |
| 12:42 | 15,140.00 | 15,140.00 | 15,120.00 | 15,120.00 | 0.1K |
| 12:48 | 15,120.00 | 15,120.00 | 15,120.00 | 15,120.00 | 0.1K |
| 12:49 | 15,140.00 | 15,140.00 | 15,140.00 | 15,140.00 | 0.0K |
| 12:51 | 15,130.00 | 15,130.00 | 15,120.00 | 15,120.00 | 0.6K |
| 12:52 | 15,120.00 | 15,120.00 | 15,120.00 | 15,120.00 | 0.2K |
| 12:53 | 15,120.00 | 15,120.00 | 15,120.00 | 15,120.00 | 0.0K |
| 12:56 | 15,120.00 | 15,120.00 | 15,120.00 | 15,120.00 | 0.2K |
| 12:57 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.4K |
| 13:00 | 15,110.00 | 15,110.00 | 15,110.00 | 15,110.00 | 0.1K |
| 13:02 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.2K |
| 13:04 | 15,090.00 | 15,090.00 | 15,060.00 | 15,060.00 | 0.8K |
| 13:05 | 15,070.00 | 15,070.00 | 15,070.00 | 15,070.00 | 0.2K |
| 13:09 | 15,060.00 | 15,060.00 | 15,060.00 | 15,060.00 | 0.1K |
| 13:10 | 15,070.00 | 15,080.00 | 15,070.00 | 15,080.00 | 0.1K |
| 13:12 | 15,080.00 | 15,080.00 | 15,080.00 | 15,080.00 | 0.2K |
| 13:16 | 15,080.00 | 15,080.00 | 15,080.00 | 15,080.00 | 0.0K |
| 13:17 | 15,080.00 | 15,080.00 | 15,080.00 | 15,080.00 | 0.3K |
| 13:20 | 15,090.00 | 15,090.00 | 15,090.00 | 15,090.00 | 0.1K |
| 13:21 | 15,080.00 | 15,080.00 | 15,080.00 | 15,080.00 | 0.1K |
| 13:22 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.2K |
| 13:23 | 15,110.00 | 15,120.00 | 15,110.00 | 15,120.00 | 0.1K |
| 13:24 | 15,120.00 | 15,120.00 | 15,120.00 | 15,120.00 | 0.2K |
| 13:28 | 15,130.00 | 15,130.00 | 15,130.00 | 15,130.00 | 0.1K |
| 13:29 | 15,130.00 | 15,130.00 | 15,130.00 | 15,130.00 | 0.0K |
| 13:32 | 15,120.00 | 15,120.00 | 15,120.00 | 15,120.00 | 0.2K |
| 13:38 | 15,110.00 | 15,110.00 | 15,110.00 | 15,110.00 | 0.2K |
| 13:40 | 15,110.00 | 15,110.00 | 15,110.00 | 15,110.00 | 0.0K |
| 13:41 | 15,110.00 | 15,110.00 | 15,100.00 | 15,100.00 | 0.2K |
| 13:42 | 15,080.00 | 15,080.00 | 15,080.00 | 15,080.00 | 0.2K |
| 13:45 | 15,100.00 | 15,110.00 | 15,100.00 | 15,110.00 | 0.3K |
| 13:48 | 15,120.00 | 15,130.00 | 15,120.00 | 15,130.00 | 0.2K |
| 13:51 | 15,130.00 | 15,130.00 | 15,130.00 | 15,130.00 | 0.0K |
| 13:56 | 15,130.00 | 15,130.00 | 15,130.00 | 15,130.00 | 0.0K |
| 13:57 | 15,130.00 | 15,130.00 | 15,130.00 | 15,130.00 | 0.0K |
| 14:00 | 15,120.00 | 15,120.00 | 15,120.00 | 15,120.00 | 0.1K |
| 14:04 | 15,110.00 | 15,110.00 | 15,090.00 | 15,090.00 | 0.0K |
| 14:06 | 15,120.00 | 15,120.00 | 15,120.00 | 15,120.00 | 0.0K |
| 14:08 | 15,120.00 | 15,120.00 | 15,120.00 | 15,120.00 | 0.0K |
| 14:09 | 15,120.00 | 15,120.00 | 15,120.00 | 15,120.00 | 0.0K |
| 14:10 | 15,120.00 | 15,120.00 | 15,120.00 | 15,120.00 | 0.0K |
| 14:13 | 15,120.00 | 15,120.00 | 15,120.00 | 15,120.00 | 0.0K |
| 14:15 | 15,120.00 | 15,120.00 | 15,120.00 | 15,120.00 | 0.0K |
| 14:16 | 15,120.00 | 15,120.00 | 15,120.00 | 15,120.00 | 0.0K |
| 14:18 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.0K |
| 14:22 | 15,110.00 | 15,110.00 | 15,110.00 | 15,110.00 | 0.0K |
| 14:27 | 15,110.00 | 15,120.00 | 15,110.00 | 15,120.00 | 0.1K |
| 14:28 | 15,120.00 | 15,120.00 | 15,120.00 | 15,120.00 | 0.3K |
| 14:31 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.0K |
| 14:34 | 15,100.00 | 15,100.00 | 15,090.00 | 15,090.00 | 0.1K |
| 14:35 | 15,100.00 | 15,110.00 | 15,100.00 | 15,110.00 | 0.0K |
| 14:38 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.1K |
| 14:40 | 15,080.00 | 15,080.00 | 15,070.00 | 15,070.00 | 0.3K |
| 14:41 | 15,060.00 | 15,060.00 | 15,060.00 | 15,060.00 | 0.2K |
| 14:42 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 0.0K |
| 14:43 | 15,050.00 | 15,050.00 | 15,040.00 | 15,040.00 | 0.4K |
| 14:44 | 15,070.00 | 15,070.00 | 15,070.00 | 15,070.00 | 0.0K |
| 14:45 | 15,040.00 | 15,040.00 | 15,020.00 | 15,020.00 | 1.0K |
| 14:46 | 15,020.00 | 15,020.00 | 15,020.00 | 15,020.00 | 0.0K |
| 14:47 | 15,020.00 | 15,020.00 | 15,020.00 | 15,020.00 | 0.7K |
| 14:48 | 15,010.00 | 15,010.00 | 15,000.00 | 15,000.00 | 1.1K |
| 14:49 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.0K |
| 14:50 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.0K |
| 14:51 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.0K |
| 14:52 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.6K |
| 14:53 | 14,990.00 | 14,990.00 | 14,980.00 | 14,980.00 | 0.2K |
| 14:54 | 14,980.00 | 14,980.00 | 14,950.00 | 14,950.00 | 1.5K |
| 14:55 | 14,930.00 | 14,940.00 | 14,900.00 | 14,940.00 | 1.4K |
| 14:56 | 14,860.00 | 14,860.00 | 14,850.00 | 14,850.00 | 1.0K |
| 14:57 | 14,840.00 | 14,860.00 | 14,780.00 | 14,840.00 | 2.6K |
| 14:58 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0.2K |
| 15:01 | 14,760.00 | 14,760.00 | 14,750.00 | 14,750.00 | 0.5K |
| 15:02 | 14,770.00 | 14,770.00 | 14,740.00 | 14,740.00 | 0.7K |
| 15:04 | 14,750.00 | 14,810.00 | 14,730.00 | 14,730.00 | 0.6K |
| 15:05 | 14,800.00 | 14,800.00 | 14,730.00 | 14,730.00 | 0.2K |
| 15:06 | 14,730.00 | 14,730.00 | 14,730.00 | 14,730.00 | 0.0K |
| 15:07 | 14,780.00 | 14,800.00 | 14,740.00 | 14,800.00 | 0.3K |
| 15:08 | 14,800.00 | 14,820.00 | 14,800.00 | 14,810.00 | 0.2K |
| 15:09 | 14,830.00 | 14,830.00 | 14,830.00 | 14,830.00 | 0.0K |
| 15:10 | 14,920.00 | 14,920.00 | 14,920.00 | 14,920.00 | 0.0K |
| 15:11 | 14,820.00 | 14,870.00 | 14,820.00 | 14,870.00 | 0.1K |
| 15:12 | 14,860.00 | 14,860.00 | 14,860.00 | 14,860.00 | 0.0K |
| 15:13 | 14,860.00 | 14,860.00 | 14,860.00 | 14,860.00 | 0.0K |
| 15:14 | 14,860.00 | 14,860.00 | 14,860.00 | 14,860.00 | 0.1K |
| 15:15 | 14,870.00 | 14,950.00 | 14,870.00 | 14,950.00 | 0.7K |
| 15:16 | 14,920.00 | 14,920.00 | 14,910.00 | 14,910.00 | 0.1K |
| 15:17 | 14,890.00 | 14,900.00 | 14,890.00 | 14,900.00 | 0.1K |
| 15:18 | 14,910.00 | 14,910.00 | 14,890.00 | 14,910.00 | 0.3K |
| 15:19 | 14,890.00 | 14,900.00 | 14,880.00 | 14,890.00 | 0.3K |
| 15:40 | 14,740.00 | 14,740.00 | 14,740.00 | 14,740.00 | 4.4K |
| 15:49 | 14,740.00 | 14,740.00 | 14,740.00 | 14,740.00 | 0.0K |