15,659.47
最后更新: 2025-10-06
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 14,018.18 | 14,106.77 | 14,018.18 | 14,105.09 | 18,004.1K |
| 09:35 | 14,108.22 | 14,175.30 | 14,108.22 | 14,133.02 | 12,968.5K |
| 09:40 | 14,129.97 | 14,192.26 | 14,127.75 | 14,186.85 | 17,609.2K |
| 09:45 | 14,191.38 | 14,341.03 | 14,187.72 | 14,341.03 | 21,951.7K |
| 09:50 | 14,338.96 | 14,346.75 | 14,304.05 | 14,307.92 | 27,787.5K |
| 09:55 | 14,305.06 | 14,331.71 | 14,289.21 | 14,292.40 | 15,665.6K |
| 10:00 | 14,291.51 | 14,319.19 | 14,286.51 | 14,286.52 | 18,412.9K |
| 10:05 | 14,290.77 | 14,295.95 | 14,252.26 | 14,254.10 | 11,403.8K |
| 10:10 | 14,252.72 | 14,308.75 | 14,251.96 | 14,308.07 | 11,690.6K |
| 10:15 | 14,306.82 | 14,327.13 | 14,296.97 | 14,314.57 | 9,948.0K |
| 10:20 | 14,311.31 | 14,320.50 | 14,300.67 | 14,309.36 | 10,235.0K |
| 10:25 | 14,309.75 | 14,341.97 | 14,305.53 | 14,315.17 | 10,608.5K |
| 10:30 | 14,307.07 | 14,315.96 | 14,280.90 | 14,301.73 | 6,242.0K |
| 10:35 | 14,295.96 | 14,304.75 | 14,269.69 | 14,277.29 | 10,844.7K |
| 10:40 | 14,278.58 | 14,296.64 | 14,277.38 | 14,289.23 | 6,663.0K |
| 10:45 | 14,286.83 | 14,301.43 | 14,286.04 | 14,298.73 | 4,456.0K |
| 10:50 | 14,297.71 | 14,304.92 | 14,285.61 | 14,295.03 | 5,078.6K |
| 10:55 | 14,295.03 | 14,323.95 | 14,294.71 | 14,318.85 | 7,893.5K |
| 11:00 | 14,317.29 | 14,320.55 | 14,291.86 | 14,296.56 | 6,420.5K |
| 11:05 | 14,296.14 | 14,296.14 | 14,189.22 | 14,189.22 | 8,352.4K |
| 11:10 | 14,186.22 | 14,225.53 | 14,161.71 | 14,220.46 | 9,675.1K |
| 11:15 | 14,220.72 | 14,266.54 | 14,220.72 | 14,262.73 | 9,366.7K |
| 11:20 | 14,264.29 | 14,268.34 | 14,212.52 | 14,213.15 | 4,475.6K |
| 11:25 | 14,213.15 | 14,213.70 | 14,188.56 | 14,193.22 | 8,052.3K |
| 11:30 | 14,193.07 | 14,204.01 | 14,188.63 | 14,194.90 | 4,814.6K |
| 11:35 | 14,197.53 | 14,204.01 | 14,189.14 | 14,191.65 | 3,845.0K |
| 11:40 | 14,191.55 | 14,206.65 | 14,186.34 | 14,206.37 | 5,222.6K |
| 11:45 | 14,204.34 | 14,204.43 | 14,193.19 | 14,204.43 | 3,061.6K |
| 11:50 | 14,205.20 | 14,214.19 | 14,197.28 | 14,211.77 | 4,800.3K |
| 11:55 | 14,211.77 | 14,224.82 | 14,208.38 | 14,217.00 | 2,872.5K |
| 12:00 | 14,217.00 | 14,217.00 | 14,217.00 | 14,217.00 | 79.5K |
| 12:05 | 14,217.00 | 14,217.00 | 14,217.00 | 14,217.00 | 0.0K |
| 13:00 | 14,213.10 | 14,239.92 | 14,208.71 | 14,238.95 | 8,210.6K |
| 13:05 | 14,236.31 | 14,239.78 | 14,209.41 | 14,219.53 | 3,483.7K |
| 13:10 | 14,221.11 | 14,241.75 | 14,215.52 | 14,241.75 | 5,822.8K |
| 13:15 | 14,240.33 | 14,240.33 | 14,198.48 | 14,200.38 | 5,262.3K |
| 13:20 | 14,204.31 | 14,208.34 | 14,196.19 | 14,208.34 | 4,576.5K |
| 13:25 | 14,204.86 | 14,204.86 | 14,185.55 | 14,199.32 | 5,608.9K |
| 13:30 | 14,199.73 | 14,202.35 | 14,168.76 | 14,175.94 | 5,631.1K |
| 13:35 | 14,175.55 | 14,178.98 | 14,151.04 | 14,153.35 | 4,348.1K |
| 13:40 | 14,151.99 | 14,169.71 | 14,151.32 | 14,158.13 | 5,098.3K |
| 13:45 | 14,159.22 | 14,161.57 | 14,145.14 | 14,154.05 | 2,911.2K |
| 13:50 | 14,150.99 | 14,166.37 | 14,139.01 | 14,166.37 | 4,087.0K |
| 13:55 | 14,168.40 | 14,193.54 | 14,164.43 | 14,186.94 | 6,419.1K |
| 14:00 | 14,186.55 | 14,186.55 | 14,161.57 | 14,167.93 | 9,587.3K |
| 14:05 | 14,171.25 | 14,180.22 | 14,162.84 | 14,178.48 | 13,916.7K |
| 14:10 | 14,177.58 | 14,186.20 | 14,169.81 | 14,183.94 | 6,045.1K |
| 14:15 | 14,185.68 | 14,185.68 | 14,168.22 | 14,181.08 | 6,060.7K |
| 14:20 | 14,178.92 | 14,190.94 | 14,176.20 | 14,189.62 | 6,790.4K |
| 14:25 | 14,189.62 | 14,192.75 | 14,182.98 | 14,188.52 | 3,888.6K |
| 14:30 | 14,185.90 | 14,194.19 | 14,180.46 | 14,183.41 | 3,966.9K |
| 14:35 | 14,184.41 | 14,184.41 | 14,156.70 | 14,171.09 | 5,971.4K |
| 14:40 | 14,171.09 | 14,173.21 | 14,157.22 | 14,158.19 | 4,620.0K |
| 14:45 | 14,156.90 | 14,156.90 | 14,135.39 | 14,137.64 | 4,105.8K |
| 14:50 | 14,137.64 | 14,154.91 | 14,128.20 | 14,154.91 | 3,194.3K |
| 14:55 | 14,154.93 | 14,173.84 | 14,153.15 | 14,169.23 | 3,534.4K |
| 15:00 | 14,171.51 | 14,177.48 | 14,157.40 | 14,163.24 | 3,433.3K |
| 15:05 | 14,165.43 | 14,168.39 | 14,127.98 | 14,129.48 | 5,879.1K |
| 15:10 | 14,124.86 | 14,131.16 | 14,111.09 | 14,129.27 | 5,168.4K |
| 15:15 | 14,128.17 | 14,136.74 | 14,123.79 | 14,131.87 | 4,659.5K |
| 15:20 | 14,129.28 | 14,135.44 | 14,111.21 | 14,116.47 | 5,713.5K |
| 15:25 | 14,119.04 | 14,119.82 | 14,089.73 | 14,093.24 | 6,042.8K |
| 15:30 | 14,096.21 | 14,119.50 | 14,093.49 | 14,115.43 | 4,736.8K |
| 15:35 | 14,116.04 | 14,132.62 | 14,110.04 | 14,115.33 | 5,308.5K |
| 15:40 | 14,113.50 | 14,132.73 | 14,109.79 | 14,132.73 | 9,162.4K |
| 15:45 | 14,129.74 | 14,130.18 | 14,102.05 | 14,115.23 | 8,263.5K |
| 15:50 | 14,110.60 | 14,134.46 | 14,105.52 | 14,132.10 | 9,726.0K |
| 15:55 | 14,133.98 | 14,144.37 | 14,110.17 | 14,110.17 | 28,758.9K |