16,230.00
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 14,710.00 | 14,820.00 | 14,590.00 | 14,810.00 | 8.7K |
| 09:05 | 14,790.00 | 14,930.00 | 14,780.00 | 14,930.00 | 10.7K |
| 09:10 | 14,930.00 | 15,050.00 | 14,910.00 | 14,970.00 | 17.5K |
| 09:15 | 14,960.00 | 14,990.00 | 14,910.00 | 14,950.00 | 5.2K |
| 09:20 | 14,920.00 | 15,050.00 | 14,920.00 | 15,010.00 | 9.6K |
| 09:25 | 15,010.00 | 15,070.00 | 15,010.00 | 15,050.00 | 5.5K |
| 09:30 | 15,000.00 | 15,040.00 | 14,960.00 | 14,980.00 | 4.8K |
| 09:35 | 14,980.00 | 15,000.00 | 14,960.00 | 15,000.00 | 2.3K |
| 09:40 | 15,000.00 | 15,050.00 | 14,990.00 | 14,990.00 | 3.6K |
| 09:45 | 15,000.00 | 15,020.00 | 14,870.00 | 14,880.00 | 16.6K |
| 09:50 | 14,890.00 | 14,890.00 | 14,760.00 | 14,790.00 | 6.5K |
| 09:55 | 14,790.00 | 15,050.00 | 14,770.00 | 15,050.00 | 8.7K |
| 10:00 | 15,050.00 | 15,050.00 | 14,930.00 | 15,040.00 | 3.8K |
| 10:05 | 15,040.00 | 15,050.00 | 14,980.00 | 14,990.00 | 2.8K |
| 10:10 | 14,990.00 | 15,010.00 | 14,950.00 | 14,950.00 | 2.0K |
| 10:15 | 14,950.00 | 15,020.00 | 14,950.00 | 14,990.00 | 2.8K |
| 10:20 | 14,980.00 | 15,010.00 | 14,970.00 | 14,980.00 | 0.6K |
| 10:25 | 14,980.00 | 15,000.00 | 14,960.00 | 15,000.00 | 0.4K |
| 10:30 | 14,970.00 | 15,000.00 | 14,910.00 | 14,930.00 | 4.2K |
| 10:35 | 14,930.00 | 14,990.00 | 14,930.00 | 14,930.00 | 0.5K |
| 10:40 | 14,920.00 | 14,990.00 | 14,910.00 | 14,950.00 | 0.6K |
| 10:45 | 14,910.00 | 14,970.00 | 14,910.00 | 14,970.00 | 0.4K |
| 10:50 | 14,970.00 | 14,970.00 | 14,920.00 | 14,970.00 | 0.6K |
| 10:55 | 14,980.00 | 15,030.00 | 14,980.00 | 15,020.00 | 7.5K |
| 11:00 | 15,020.00 | 15,030.00 | 14,990.00 | 15,000.00 | 3.6K |
| 11:05 | 15,000.00 | 15,020.00 | 14,960.00 | 14,980.00 | 0.8K |
| 11:10 | 14,980.00 | 14,990.00 | 14,970.00 | 14,990.00 | 0.2K |
| 11:15 | 14,980.00 | 15,000.00 | 14,980.00 | 15,000.00 | 2.2K |
| 11:20 | 15,000.00 | 15,020.00 | 14,970.00 | 15,020.00 | 3.5K |
| 11:25 | 15,020.00 | 15,020.00 | 14,960.00 | 14,960.00 | 0.3K |
| 11:30 | 14,960.00 | 14,990.00 | 14,910.00 | 14,950.00 | 7.9K |
| 11:35 | 14,950.00 | 14,950.00 | 14,930.00 | 14,930.00 | 0.9K |
| 11:40 | 14,990.00 | 15,030.00 | 14,920.00 | 15,030.00 | 2.8K |
| 11:45 | 15,030.00 | 15,040.00 | 15,000.00 | 15,040.00 | 1.0K |
| 11:50 | 15,000.00 | 15,010.00 | 15,000.00 | 15,000.00 | 0.9K |
| 11:55 | 15,000.00 | 15,000.00 | 14,930.00 | 14,940.00 | 0.2K |
| 12:00 | 14,950.00 | 14,950.00 | 14,930.00 | 14,930.00 | 0.2K |
| 12:05 | 14,930.00 | 14,940.00 | 14,930.00 | 14,930.00 | 1.3K |
| 12:10 | 14,930.00 | 14,940.00 | 14,920.00 | 14,920.00 | 0.4K |
| 12:15 | 14,920.00 | 14,940.00 | 14,880.00 | 14,880.00 | 3.8K |
| 12:20 | 14,940.00 | 14,950.00 | 14,880.00 | 14,950.00 | 0.2K |
| 12:25 | 14,950.00 | 14,950.00 | 14,900.00 | 14,950.00 | 0.5K |
| 12:30 | 14,950.00 | 14,950.00 | 14,910.00 | 14,910.00 | 2.1K |
| 12:35 | 14,910.00 | 14,930.00 | 14,910.00 | 14,930.00 | 0.6K |
| 12:40 | 14,940.00 | 14,940.00 | 14,930.00 | 14,930.00 | 0.1K |
| 12:45 | 14,950.00 | 14,950.00 | 14,910.00 | 14,950.00 | 0.8K |
| 12:50 | 14,920.00 | 14,940.00 | 14,920.00 | 14,940.00 | 0.6K |
| 12:55 | 14,940.00 | 14,940.00 | 14,900.00 | 14,900.00 | 2.8K |
| 13:00 | 14,940.00 | 14,940.00 | 14,880.00 | 14,880.00 | 2.2K |
| 13:05 | 14,880.00 | 14,910.00 | 14,870.00 | 14,880.00 | 1.3K |
| 13:10 | 14,880.00 | 14,880.00 | 14,840.00 | 14,870.00 | 3.8K |
| 13:15 | 14,870.00 | 14,870.00 | 14,850.00 | 14,850.00 | 5.3K |
| 13:20 | 14,850.00 | 14,850.00 | 14,820.00 | 14,840.00 | 2.3K |
| 13:25 | 14,830.00 | 14,860.00 | 14,830.00 | 14,850.00 | 1.8K |
| 13:30 | 14,840.00 | 14,850.00 | 14,840.00 | 14,850.00 | 1.0K |
| 13:35 | 14,850.00 | 14,870.00 | 14,830.00 | 14,830.00 | 1.2K |
| 13:40 | 14,820.00 | 14,860.00 | 14,810.00 | 14,810.00 | 1.1K |
| 13:45 | 14,820.00 | 14,840.00 | 14,810.00 | 14,820.00 | 1.0K |
| 13:50 | 14,810.00 | 14,840.00 | 14,810.00 | 14,840.00 | 0.6K |
| 13:55 | 14,840.00 | 14,840.00 | 14,830.00 | 14,840.00 | 0.3K |
| 14:00 | 14,840.00 | 14,860.00 | 14,840.00 | 14,840.00 | 0.2K |
| 14:05 | 14,840.00 | 14,870.00 | 14,840.00 | 14,860.00 | 1.2K |
| 14:10 | 14,870.00 | 14,890.00 | 14,870.00 | 14,890.00 | 1.3K |
| 14:15 | 14,870.00 | 14,890.00 | 14,870.00 | 14,880.00 | 1.4K |
| 14:20 | 14,870.00 | 14,880.00 | 14,870.00 | 14,870.00 | 0.6K |
| 14:25 | 14,900.00 | 14,900.00 | 14,870.00 | 14,900.00 | 0.2K |
| 14:30 | 14,900.00 | 14,900.00 | 14,880.00 | 14,900.00 | 0.3K |
| 14:35 | 14,900.00 | 14,900.00 | 14,860.00 | 14,860.00 | 1.5K |
| 14:40 | 14,870.00 | 14,880.00 | 14,840.00 | 14,880.00 | 0.2K |
| 14:45 | 14,860.00 | 14,880.00 | 14,850.00 | 14,870.00 | 0.3K |
| 14:50 | 14,870.00 | 14,880.00 | 14,850.00 | 14,870.00 | 0.4K |
| 14:55 | 14,870.00 | 14,880.00 | 14,870.00 | 14,880.00 | 0.5K |
| 15:00 | 14,870.00 | 14,940.00 | 14,860.00 | 14,940.00 | 4.4K |
| 15:05 | 14,930.00 | 14,930.00 | 14,900.00 | 14,900.00 | 3.0K |
| 15:10 | 14,900.00 | 14,930.00 | 14,900.00 | 14,930.00 | 1.2K |
| 15:15 | 14,890.00 | 14,920.00 | 14,890.00 | 14,910.00 | 0.7K |
| 15:25 | 14,880.00 | 14,880.00 | 14,880.00 | 14,880.00 | 2.2K |