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 | 14,400.00 | 14,580.00 | 14,330.00 | 14,520.00 | 19.2K |
| 09:05 | 14,550.00 | 14,600.00 | 14,490.00 | 14,520.00 | 11.2K |
| 09:10 | 14,530.00 | 14,600.00 | 14,530.00 | 14,550.00 | 6.8K |
| 09:15 | 14,530.00 | 14,600.00 | 14,450.00 | 14,600.00 | 6.9K |
| 09:20 | 14,580.00 | 14,790.00 | 14,580.00 | 14,590.00 | 9.9K |
| 09:25 | 14,590.00 | 14,590.00 | 14,540.00 | 14,550.00 | 1.4K |
| 09:30 | 14,570.00 | 14,640.00 | 14,560.00 | 14,570.00 | 2.4K |
| 09:35 | 14,570.00 | 14,570.00 | 14,490.00 | 14,510.00 | 3.4K |
| 09:40 | 14,520.00 | 14,550.00 | 14,500.00 | 14,530.00 | 2.1K |
| 09:45 | 14,530.00 | 14,830.00 | 14,530.00 | 14,790.00 | 11.2K |
| 09:50 | 14,790.00 | 15,120.00 | 14,790.00 | 15,120.00 | 28.3K |
| 09:55 | 15,120.00 | 15,250.00 | 15,020.00 | 15,160.00 | 25.4K |
| 10:00 | 15,210.00 | 15,420.00 | 15,130.00 | 15,330.00 | 25.9K |
| 10:05 | 15,340.00 | 15,360.00 | 15,260.00 | 15,330.00 | 5.7K |
| 10:10 | 15,320.00 | 15,590.00 | 15,320.00 | 15,520.00 | 37.6K |
| 10:15 | 15,520.00 | 15,530.00 | 15,260.00 | 15,320.00 | 7.2K |
| 10:20 | 15,360.00 | 15,480.00 | 15,360.00 | 15,440.00 | 5.5K |
| 10:25 | 15,430.00 | 15,450.00 | 15,310.00 | 15,310.00 | 5.2K |
| 10:30 | 15,300.00 | 15,390.00 | 15,270.00 | 15,320.00 | 7.3K |
| 10:35 | 15,340.00 | 15,350.00 | 15,270.00 | 15,320.00 | 3.0K |
| 10:40 | 15,350.00 | 15,400.00 | 15,330.00 | 15,350.00 | 7.5K |
| 10:45 | 15,360.00 | 15,360.00 | 15,250.00 | 15,250.00 | 7.9K |
| 10:50 | 15,280.00 | 15,400.00 | 15,280.00 | 15,380.00 | 13.7K |
| 10:55 | 15,390.00 | 15,400.00 | 15,320.00 | 15,320.00 | 3.5K |
| 11:00 | 15,320.00 | 15,430.00 | 15,320.00 | 15,340.00 | 5.3K |
| 11:05 | 15,340.00 | 15,380.00 | 15,300.00 | 15,370.00 | 2.7K |
| 11:10 | 15,370.00 | 15,370.00 | 15,280.00 | 15,360.00 | 3.4K |
| 11:15 | 15,360.00 | 15,430.00 | 15,350.00 | 15,390.00 | 9.5K |
| 11:20 | 15,410.00 | 15,410.00 | 15,370.00 | 15,400.00 | 3.7K |
| 11:25 | 15,400.00 | 15,430.00 | 15,400.00 | 15,400.00 | 5.7K |
| 11:30 | 15,430.00 | 15,530.00 | 15,420.00 | 15,530.00 | 18.9K |
| 11:35 | 15,540.00 | 15,720.00 | 15,540.00 | 15,700.00 | 46.0K |
| 11:40 | 15,700.00 | 15,700.00 | 15,510.00 | 15,640.00 | 11.6K |
| 11:45 | 15,640.00 | 15,660.00 | 15,570.00 | 15,570.00 | 6.9K |
| 11:50 | 15,570.00 | 15,610.00 | 15,460.00 | 15,560.00 | 4.9K |
| 11:55 | 15,540.00 | 15,570.00 | 15,480.00 | 15,560.00 | 2.9K |
| 12:00 | 15,550.00 | 15,550.00 | 15,430.00 | 15,520.00 | 3.3K |
| 12:05 | 15,510.00 | 15,530.00 | 15,400.00 | 15,500.00 | 11.2K |
| 12:10 | 15,510.00 | 15,520.00 | 15,430.00 | 15,430.00 | 3.3K |
| 12:15 | 15,430.00 | 15,480.00 | 15,410.00 | 15,420.00 | 2.7K |
| 12:20 | 15,460.00 | 15,480.00 | 15,390.00 | 15,450.00 | 7.3K |
| 12:25 | 15,440.00 | 15,440.00 | 15,380.00 | 15,430.00 | 6.9K |
| 12:30 | 15,440.00 | 15,520.00 | 15,420.00 | 15,490.00 | 6.2K |
| 12:35 | 15,500.00 | 15,760.00 | 15,490.00 | 15,730.00 | 22.8K |
| 12:40 | 15,730.00 | 15,730.00 | 15,460.00 | 15,530.00 | 9.3K |
| 12:45 | 15,520.00 | 15,530.00 | 15,450.00 | 15,510.00 | 3.5K |
| 12:50 | 15,500.00 | 15,640.00 | 15,500.00 | 15,515.00 | 6.5K |
| 12:55 | 15,515.00 | 15,570.00 | 15,495.00 | 15,530.00 | 4.1K |
| 13:00 | 15,550.00 | 15,590.00 | 15,470.00 | 15,490.00 | 3.2K |
| 13:05 | 15,460.00 | 15,540.00 | 15,460.00 | 15,540.00 | 2.3K |
| 13:10 | 15,540.00 | 15,550.00 | 15,450.00 | 15,450.00 | 6.0K |
| 13:15 | 15,440.00 | 15,490.00 | 15,420.00 | 15,450.00 | 2.3K |
| 13:20 | 15,450.00 | 15,500.00 | 15,440.00 | 15,480.00 | 2.1K |
| 13:25 | 15,480.00 | 15,480.00 | 15,330.00 | 15,360.00 | 19.2K |
| 13:30 | 15,400.00 | 15,400.00 | 15,350.00 | 15,370.00 | 2.0K |
| 13:35 | 15,370.00 | 15,380.00 | 15,280.00 | 15,330.00 | 8.8K |
| 13:40 | 15,390.00 | 15,420.00 | 15,310.00 | 15,350.00 | 3.5K |
| 13:45 | 15,360.00 | 15,390.00 | 15,310.00 | 15,330.00 | 5.5K |
| 13:50 | 15,250.00 | 15,320.00 | 15,250.00 | 15,300.00 | 3.4K |
| 13:55 | 15,300.00 | 15,320.00 | 15,280.00 | 15,320.00 | 4.6K |
| 14:00 | 15,310.00 | 15,360.00 | 15,310.00 | 15,350.00 | 3.8K |
| 14:05 | 15,310.00 | 15,350.00 | 15,310.00 | 15,350.00 | 1.6K |
| 14:10 | 15,340.00 | 15,390.00 | 15,340.00 | 15,390.00 | 10.9K |
| 14:15 | 15,390.00 | 15,430.00 | 15,380.00 | 15,400.00 | 4.1K |
| 14:20 | 15,400.00 | 15,560.00 | 15,400.00 | 15,560.00 | 7.4K |
| 14:25 | 15,560.00 | 15,600.00 | 15,540.00 | 15,570.00 | 8.0K |
| 14:30 | 15,580.00 | 15,590.00 | 15,550.00 | 15,590.00 | 5.7K |
| 14:35 | 15,590.00 | 15,730.00 | 15,570.00 | 15,700.00 | 18.5K |
| 14:40 | 15,730.00 | 16,030.00 | 15,720.00 | 16,030.00 | 102.8K |
| 14:45 | 16,070.00 | 16,470.00 | 15,970.00 | 16,130.00 | 155.5K |
| 14:50 | 16,190.00 | 16,400.00 | 15,860.00 | 16,220.00 | 87.8K |
| 14:55 | 16,120.00 | 16,460.00 | 16,080.00 | 16,390.00 | 53.8K |
| 15:00 | 16,360.00 | 16,400.00 | 15,950.00 | 16,170.00 | 74.0K |
| 15:05 | 16,200.00 | 16,300.00 | 16,000.00 | 16,060.00 | 27.1K |
| 15:10 | 16,050.00 | 16,250.00 | 16,010.00 | 16,220.00 | 18.6K |
| 15:15 | 16,130.00 | 16,240.00 | 16,050.00 | 16,140.00 | 27.3K |
| 15:25 | 16,230.00 | 16,230.00 | 16,230.00 | 16,230.00 | 18.0K |