15,653.90
最后更新: 2025-10-08
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 14,149.14 | 14,160.62 | 14,057.16 | 14,131.90 | 17,815.8K |
| 09:35 | 14,129.05 | 14,142.36 | 14,094.91 | 14,100.99 | 8,852.2K |
| 09:40 | 14,101.62 | 14,214.30 | 14,101.61 | 14,213.83 | 6,417.8K |
| 09:45 | 14,211.55 | 14,219.69 | 14,176.91 | 14,176.91 | 8,808.5K |
| 09:50 | 14,174.94 | 14,186.46 | 14,140.04 | 14,175.98 | 6,886.8K |
| 09:55 | 14,175.98 | 14,200.64 | 14,170.30 | 14,187.96 | 7,215.4K |
| 10:00 | 14,184.78 | 14,255.32 | 14,182.89 | 14,255.32 | 6,227.6K |
| 10:05 | 14,253.20 | 14,306.16 | 14,251.41 | 14,304.86 | 8,395.9K |
| 10:10 | 14,299.94 | 14,316.86 | 14,276.09 | 14,313.16 | 9,884.8K |
| 10:15 | 14,312.35 | 14,340.23 | 14,312.35 | 14,327.36 | 12,397.4K |
| 10:20 | 14,327.36 | 14,373.51 | 14,327.36 | 14,370.94 | 13,654.4K |
| 10:25 | 14,370.80 | 14,395.82 | 14,355.80 | 14,390.65 | 12,955.8K |
| 10:30 | 14,390.96 | 14,405.39 | 14,379.31 | 14,390.46 | 8,350.9K |
| 10:35 | 14,396.27 | 14,413.88 | 14,393.91 | 14,406.07 | 6,728.5K |
| 10:40 | 14,404.86 | 14,405.66 | 14,364.53 | 14,364.53 | 8,443.4K |
| 10:45 | 14,361.00 | 14,371.49 | 14,345.91 | 14,345.91 | 7,077.2K |
| 10:50 | 14,345.28 | 14,345.28 | 14,313.89 | 14,338.28 | 7,855.7K |
| 10:55 | 14,338.28 | 14,371.56 | 14,335.75 | 14,358.09 | 4,535.0K |
| 11:00 | 14,358.09 | 14,432.71 | 14,351.81 | 14,427.35 | 7,491.5K |
| 11:05 | 14,426.36 | 14,494.25 | 14,426.04 | 14,485.69 | 12,398.4K |
| 11:10 | 14,483.59 | 14,544.75 | 14,483.59 | 14,509.75 | 13,381.5K |
| 11:15 | 14,510.54 | 14,543.23 | 14,509.65 | 14,511.11 | 10,404.1K |
| 11:20 | 14,510.72 | 14,558.33 | 14,504.25 | 14,517.66 | 8,842.6K |
| 11:25 | 14,519.87 | 14,588.32 | 14,503.34 | 14,582.72 | 7,979.8K |
| 11:30 | 14,588.24 | 14,597.56 | 14,574.50 | 14,597.56 | 5,143.1K |
| 11:35 | 14,600.12 | 14,607.11 | 14,585.28 | 14,596.91 | 6,393.7K |
| 11:40 | 14,596.91 | 14,615.92 | 14,591.94 | 14,615.92 | 5,070.4K |
| 11:45 | 14,615.89 | 14,626.11 | 14,608.28 | 14,621.51 | 10,518.2K |
| 11:50 | 14,621.10 | 14,650.12 | 14,614.01 | 14,636.02 | 5,029.5K |
| 11:55 | 14,635.69 | 14,638.84 | 14,613.45 | 14,622.97 | 5,633.5K |
| 12:00 | 14,622.97 | 14,622.97 | 14,622.97 | 14,622.97 | 1.0K |
| 12:05 | 14,622.97 | 14,622.97 | 14,622.97 | 14,622.97 | 0.0K |
| 13:00 | 14,645.91 | 14,656.43 | 14,607.02 | 14,607.02 | 16,220.9K |
| 13:05 | 14,607.02 | 14,619.45 | 14,560.51 | 14,560.51 | 11,089.0K |
| 13:10 | 14,564.76 | 14,584.87 | 14,543.50 | 14,573.61 | 6,530.4K |
| 13:15 | 14,571.28 | 14,579.49 | 14,561.87 | 14,566.60 | 6,666.6K |
| 13:20 | 14,564.10 | 14,565.56 | 14,534.86 | 14,548.89 | 5,513.9K |
| 13:25 | 14,548.48 | 14,576.29 | 14,547.12 | 14,573.67 | 5,514.7K |
| 13:30 | 14,573.67 | 14,601.48 | 14,557.34 | 14,592.18 | 10,051.4K |
| 13:35 | 14,592.18 | 14,646.23 | 14,592.18 | 14,635.22 | 11,811.6K |
| 13:40 | 14,634.73 | 14,634.91 | 14,614.73 | 14,618.34 | 4,244.1K |
| 13:45 | 14,618.34 | 14,640.57 | 14,618.11 | 14,637.59 | 5,911.6K |
| 13:50 | 14,635.60 | 14,644.72 | 14,617.28 | 14,617.89 | 6,894.4K |
| 13:55 | 14,620.53 | 14,622.86 | 14,596.63 | 14,598.85 | 4,364.1K |
| 14:00 | 14,598.76 | 14,631.70 | 14,598.76 | 14,630.28 | 6,139.7K |
| 14:05 | 14,630.28 | 14,677.45 | 14,629.48 | 14,677.45 | 8,070.5K |
| 14:10 | 14,675.46 | 14,702.67 | 14,659.93 | 14,670.90 | 10,307.7K |
| 14:15 | 14,672.89 | 14,746.78 | 14,672.89 | 14,721.72 | 13,234.8K |
| 14:20 | 14,720.30 | 14,731.15 | 14,693.71 | 14,701.50 | 6,559.8K |
| 14:25 | 14,700.18 | 14,709.22 | 14,689.71 | 14,696.19 | 5,279.8K |
| 14:30 | 14,696.19 | 14,724.05 | 14,696.19 | 14,710.27 | 5,992.3K |
| 14:35 | 14,714.27 | 14,730.98 | 14,710.81 | 14,712.05 | 4,723.7K |
| 14:40 | 14,712.68 | 14,724.22 | 14,708.79 | 14,715.42 | 4,542.2K |
| 14:45 | 14,716.49 | 14,723.66 | 14,697.27 | 14,708.64 | 7,954.3K |
| 14:50 | 14,707.29 | 14,714.55 | 14,682.32 | 14,687.88 | 6,251.9K |
| 14:55 | 14,690.45 | 14,708.78 | 14,687.88 | 14,693.64 | 4,283.1K |
| 15:00 | 14,693.64 | 14,702.51 | 14,666.82 | 14,679.04 | 5,719.2K |
| 15:05 | 14,684.24 | 14,692.09 | 14,673.52 | 14,689.52 | 5,207.3K |
| 15:10 | 14,689.81 | 14,695.29 | 14,673.89 | 14,684.25 | 2,974.9K |
| 15:15 | 14,687.09 | 14,689.27 | 14,664.17 | 14,666.86 | 4,558.0K |
| 15:20 | 14,666.86 | 14,669.57 | 14,629.32 | 14,631.45 | 6,534.4K |
| 15:25 | 14,632.80 | 14,656.76 | 14,623.46 | 14,654.92 | 8,116.2K |
| 15:30 | 14,654.92 | 14,654.92 | 14,640.57 | 14,647.22 | 8,125.0K |
| 15:35 | 14,649.21 | 14,649.21 | 14,629.91 | 14,633.32 | 9,532.8K |
| 15:40 | 14,633.32 | 14,633.32 | 14,610.00 | 14,624.07 | 8,638.0K |
| 15:45 | 14,624.07 | 14,624.51 | 14,606.97 | 14,622.93 | 8,273.5K |
| 15:50 | 14,623.83 | 14,636.34 | 14,610.82 | 14,613.62 | 10,160.5K |
| 15:55 | 14,613.62 | 14,618.18 | 14,587.00 | 14,597.41 | 24,377.1K |