11,803.35
最后更新: 2025-09-30
时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
---|---|---|---|---|---|
08:00 | 12,028.28 | 12,081.90 | 12,000.29 | 12,039.69 | 0.0K |
08:05 | 12,048.16 | 12,073.44 | 12,048.16 | 12,073.44 | 0.0K |
08:10 | 12,070.62 | 12,070.62 | 12,055.78 | 12,064.24 | 0.0K |
08:15 | 12,066.95 | 12,070.68 | 12,062.10 | 12,062.10 | 0.0K |
08:20 | 12,067.74 | 12,074.29 | 12,059.28 | 12,062.10 | 0.0K |
08:25 | 12,063.00 | 12,063.00 | 12,060.18 | 12,063.00 | 0.0K |
08:30 | 12,062.10 | 12,062.10 | 12,049.91 | 12,053.63 | 0.0K |
08:35 | 12,060.18 | 12,065.82 | 12,060.18 | 12,063.00 | 0.0K |
08:40 | 12,065.82 | 12,068.65 | 12,062.10 | 12,062.10 | 0.0K |
08:45 | 12,061.36 | 12,064.18 | 12,061.36 | 12,064.18 | 0.0K |
08:50 | 12,055.72 | 12,055.72 | 12,048.27 | 12,048.27 | 0.0K |
08:55 | 12,049.00 | 12,049.00 | 12,043.36 | 12,048.89 | 0.0K |
09:00 | 12,040.54 | 12,041.55 | 12,037.71 | 12,041.55 | 0.0K |
09:05 | 12,044.38 | 12,049.00 | 12,034.89 | 12,034.89 | 0.0K |
09:10 | 12,032.07 | 12,043.36 | 12,032.07 | 12,043.36 | 0.0K |
09:15 | 12,040.54 | 12,043.36 | 12,040.54 | 12,043.36 | 0.0K |
09:20 | 12,044.26 | 12,051.55 | 12,044.26 | 12,051.55 | 0.0K |
09:25 | 12,048.72 | 12,048.72 | 12,045.17 | 12,045.17 | 0.0K |
09:35 | 12,043.36 | 12,045.28 | 12,042.46 | 12,045.28 | 0.0K |
09:40 | 12,046.18 | 12,053.91 | 12,046.18 | 12,053.91 | 0.0K |
09:50 | 12,051.09 | 12,051.09 | 12,036.98 | 12,036.98 | 0.0K |
09:55 | 12,039.80 | 12,045.45 | 12,039.80 | 12,039.80 | 0.0K |
10:00 | 12,039.07 | 12,039.07 | 12,039.07 | 12,039.07 | 0.0K |
10:05 | 12,041.89 | 12,046.18 | 12,041.89 | 12,046.18 | 0.0K |
10:10 | 12,047.99 | 12,057.19 | 12,046.35 | 12,057.19 | 0.0K |
10:15 | 12,057.93 | 12,065.49 | 12,057.93 | 12,065.49 | 0.0K |
10:20 | 12,068.31 | 12,072.04 | 12,068.31 | 12,071.30 | 0.0K |
10:25 | 12,065.66 | 12,068.48 | 12,064.92 | 12,067.58 | 0.0K |
10:30 | 12,064.75 | 12,064.75 | 12,051.83 | 12,051.83 | 0.0K |
10:35 | 12,049.00 | 12,049.00 | 12,046.18 | 12,049.00 | 0.0K |
10:40 | 12,048.10 | 12,048.10 | 12,047.20 | 12,047.20 | 0.0K |
10:45 | 12,044.38 | 12,051.94 | 12,044.38 | 12,046.29 | 0.0K |
10:50 | 12,043.47 | 12,044.49 | 12,038.84 | 12,038.84 | 0.0K |
10:55 | 12,033.20 | 12,033.20 | 12,030.38 | 12,030.38 | 0.0K |
11:00 | 12,024.73 | 12,035.57 | 12,024.73 | 12,035.57 | 0.0K |
11:05 | 12,036.47 | 12,036.47 | 12,027.10 | 12,027.10 | 0.0K |
11:10 | 12,021.46 | 12,027.10 | 12,021.46 | 12,027.10 | 0.0K |
11:15 | 12,029.92 | 12,029.92 | 12,029.92 | 12,029.92 | 0.0K |
11:20 | 12,027.10 | 12,027.10 | 12,024.28 | 12,024.28 | 0.0K |
11:25 | 12,021.46 | 12,029.92 | 12,021.46 | 12,028.00 | 0.0K |
11:30 | 12,030.82 | 12,030.82 | 12,021.62 | 12,021.62 | 0.0K |
11:35 | 12,020.72 | 12,024.28 | 12,015.07 | 12,024.28 | 0.0K |
11:40 | 12,023.37 | 12,023.37 | 12,023.37 | 12,023.37 | 0.0K |
11:45 | 12,024.28 | 12,024.28 | 12,005.71 | 12,005.71 | 0.0K |
11:50 | 12,008.53 | 12,008.53 | 12,005.71 | 12,005.71 | 0.0K |
11:55 | 12,003.33 | 12,012.87 | 12,002.59 | 12,012.87 | 0.0K |
12:00 | 12,011.96 | 12,018.51 | 12,011.96 | 12,018.51 | 0.0K |
12:05 | 12,021.33 | 12,031.44 | 12,021.33 | 12,022.97 | 0.0K |
12:10 | 12,022.24 | 12,026.24 | 12,020.60 | 12,026.24 | 0.0K |
12:15 | 12,029.06 | 12,029.97 | 12,027.15 | 12,027.15 | 0.0K |
12:20 | 12,024.32 | 12,032.79 | 12,024.32 | 12,024.32 | 0.0K |
12:30 | 12,027.15 | 12,027.15 | 12,024.32 | 12,024.32 | 0.0K |
12:35 | 12,018.68 | 12,018.68 | 12,012.13 | 12,014.95 | 0.0K |
12:40 | 12,012.13 | 12,014.95 | 12,012.13 | 12,012.13 | 0.0K |
12:45 | 12,010.66 | 12,010.66 | 12,002.19 | 12,005.02 | 0.0K |
12:50 | 12,004.11 | 12,013.31 | 12,004.11 | 12,013.31 | 0.0K |
12:55 | 12,014.05 | 12,014.05 | 12,011.23 | 12,011.23 | 0.0K |
13:00 | 12,008.41 | 12,008.41 | 12,002.76 | 12,002.76 | 0.0K |
13:05 | 12,002.76 | 12,002.76 | 11,999.94 | 11,999.94 | 0.0K |
13:10 | 12,000.68 | 12,007.22 | 12,000.68 | 12,007.22 | 0.0K |
13:15 | 12,012.87 | 12,012.87 | 12,010.05 | 12,010.05 | 0.0K |
13:20 | 12,007.22 | 12,017.50 | 12,007.22 | 12,017.50 | 0.0K |
13:25 | 12,014.67 | 12,014.67 | 12,007.22 | 12,007.22 | 0.0K |
13:30 | 12,008.13 | 12,019.41 | 12,008.13 | 12,019.41 | 0.0K |
13:35 | 12,023.14 | 12,025.96 | 12,020.32 | 12,025.96 | 0.0K |
13:40 | 12,027.77 | 12,028.78 | 12,023.14 | 12,025.96 | 0.0K |
13:45 | 12,025.23 | 12,025.23 | 12,025.23 | 12,025.23 | 0.0K |
13:50 | 12,022.40 | 12,028.05 | 12,010.21 | 12,014.84 | 0.0K |
13:55 | 12,015.58 | 12,018.40 | 12,012.75 | 12,018.40 | 0.0K |
14:00 | 12,021.22 | 12,027.03 | 12,021.22 | 12,027.03 | 0.0K |
14:10 | 12,021.39 | 12,021.39 | 12,021.39 | 12,021.39 | 0.0K |
14:15 | 12,020.49 | 12,023.31 | 12,019.58 | 12,019.58 | 0.0K |
14:20 | 12,013.94 | 12,019.58 | 12,013.94 | 12,019.58 | 0.0K |
14:25 | 12,011.12 | 12,013.94 | 12,011.12 | 12,013.94 | 0.0K |
14:30 | 12,014.84 | 12,020.49 | 12,014.84 | 12,018.40 | 0.0K |
14:35 | 12,021.22 | 12,021.22 | 12,004.29 | 12,007.85 | 0.0K |
14:40 | 12,005.02 | 12,013.04 | 12,005.02 | 12,013.04 | 0.0K |
14:45 | 12,010.22 | 12,013.95 | 12,010.22 | 12,013.95 | 0.0K |
14:50 | 12,014.68 | 12,024.79 | 12,014.68 | 12,021.06 | 0.0K |
14:55 | 12,023.88 | 12,023.88 | 12,018.24 | 12,021.06 | 0.0K |
15:00 | 12,023.88 | 12,041.60 | 12,023.15 | 12,041.60 | 0.0K |
15:05 | 12,042.33 | 12,045.89 | 12,037.43 | 12,037.43 | 0.0K |
15:10 | 12,040.25 | 12,045.89 | 12,040.25 | 12,045.89 | 0.0K |
15:15 | 12,043.07 | 12,043.07 | 12,033.87 | 12,033.87 | 0.0K |
15:20 | 12,036.69 | 12,036.69 | 12,032.23 | 12,035.05 | 0.0K |
15:25 | 12,037.87 | 12,043.52 | 12,037.87 | 12,043.52 | 0.0K |
15:30 | 12,044.42 | 12,050.07 | 12,044.42 | 12,044.42 | 0.0K |
15:35 | 12,047.24 | 12,052.89 | 12,044.42 | 12,050.07 | 0.0K |
15:40 | 12,050.80 | 12,053.79 | 12,050.07 | 12,050.97 | 0.0K |
15:45 | 12,050.23 | 12,050.23 | 12,046.67 | 12,046.67 | 0.0K |
15:50 | 12,043.85 | 12,046.67 | 12,043.85 | 12,043.85 | 0.0K |
15:55 | 12,045.20 | 12,045.94 | 12,037.47 | 12,045.94 | 0.0K |
16:00 | 12,044.47 | 12,049.10 | 12,044.47 | 12,046.27 | 0.0K |
16:05 | 12,046.27 | 12,054.57 | 12,045.37 | 12,054.57 | 0.0K |
16:10 | 12,053.84 | 12,057.40 | 12,051.01 | 12,057.40 | 0.0K |
16:15 | 12,058.30 | 12,067.67 | 12,058.30 | 12,064.85 | 0.0K |
16:20 | 12,064.85 | 12,065.29 | 12,062.47 | 12,065.29 | 0.0K |
16:25 | 12,062.47 | 12,069.92 | 12,062.47 | 12,068.12 | 0.0K |
16:35 | 12,079.24 | 12,079.24 | 12,079.24 | 12,079.24 | 0.0K |