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 | 14,442.48 | 14,460.62 | 14,339.91 | 14,349.66 | 19,734.7K |
| 09:35 | 14,336.76 | 14,336.76 | 14,262.39 | 14,295.14 | 13,699.7K |
| 09:40 | 14,281.58 | 14,304.25 | 14,261.34 | 14,261.34 | 13,479.8K |
| 09:45 | 14,253.41 | 14,273.18 | 14,232.47 | 14,254.18 | 10,540.5K |
| 09:50 | 14,241.30 | 14,276.59 | 14,234.93 | 14,235.71 | 8,057.4K |
| 09:55 | 14,229.35 | 14,240.58 | 14,209.58 | 14,210.44 | 13,008.0K |
| 10:00 | 14,198.65 | 14,210.27 | 14,182.86 | 14,199.10 | 10,190.9K |
| 10:05 | 14,190.10 | 14,214.73 | 14,184.72 | 14,191.05 | 8,397.9K |
| 10:10 | 14,177.69 | 14,207.81 | 14,176.20 | 14,191.85 | 6,882.9K |
| 10:15 | 14,188.67 | 14,202.37 | 14,173.07 | 14,192.53 | 7,129.9K |
| 10:20 | 14,186.10 | 14,207.69 | 14,186.10 | 14,201.10 | 6,271.3K |
| 10:25 | 14,196.40 | 14,206.56 | 14,189.98 | 14,197.80 | 6,440.3K |
| 10:30 | 14,190.27 | 14,213.62 | 14,179.48 | 14,204.97 | 6,791.7K |
| 10:35 | 14,193.13 | 14,242.71 | 14,193.13 | 14,241.68 | 6,349.8K |
| 10:40 | 14,233.51 | 14,260.69 | 14,233.51 | 14,259.29 | 4,611.8K |
| 10:45 | 14,249.60 | 14,286.23 | 14,249.20 | 14,258.00 | 6,281.1K |
| 10:50 | 14,250.18 | 14,258.69 | 14,232.24 | 14,237.58 | 4,794.1K |
| 10:55 | 14,227.95 | 14,234.66 | 14,223.11 | 14,226.91 | 4,613.1K |
| 11:00 | 14,222.03 | 14,242.65 | 14,203.56 | 14,210.68 | 5,489.9K |
| 11:05 | 14,202.59 | 14,248.40 | 14,202.59 | 14,226.14 | 4,294.0K |
| 11:10 | 14,219.98 | 14,233.79 | 14,219.98 | 14,229.90 | 3,388.2K |
| 11:15 | 14,220.84 | 14,232.20 | 14,205.09 | 14,225.44 | 3,421.8K |
| 11:20 | 14,218.37 | 14,229.61 | 14,214.39 | 14,215.87 | 2,288.9K |
| 11:25 | 14,210.37 | 14,231.74 | 14,210.37 | 14,223.82 | 3,335.4K |
| 11:30 | 14,218.76 | 14,238.46 | 14,216.01 | 14,237.25 | 2,152.6K |
| 11:35 | 14,229.63 | 14,237.63 | 14,217.51 | 14,226.41 | 1,442.9K |
| 11:40 | 14,221.98 | 14,227.66 | 14,218.72 | 14,218.74 | 3,746.9K |
| 11:45 | 14,218.25 | 14,234.07 | 14,217.43 | 14,220.61 | 2,166.6K |
| 11:50 | 14,217.43 | 14,229.62 | 14,212.80 | 14,225.06 | 2,960.6K |
| 11:55 | 14,222.42 | 14,231.60 | 14,216.85 | 14,223.61 | 2,737.1K |
| 12:00 | 14,216.28 | 14,216.28 | 14,216.28 | 14,216.28 | 19.9K |
| 12:05 | 14,216.28 | 14,216.28 | 14,216.28 | 14,216.28 | 0.0K |
| 13:00 | 14,212.93 | 14,226.72 | 14,204.67 | 14,222.79 | 10,344.2K |
| 13:05 | 14,215.12 | 14,243.08 | 14,215.12 | 14,239.10 | 6,387.7K |
| 13:10 | 14,233.69 | 14,240.65 | 14,202.80 | 14,205.75 | 6,837.7K |
| 13:15 | 14,202.30 | 14,210.36 | 14,191.98 | 14,194.27 | 4,362.2K |
| 13:20 | 14,191.30 | 14,216.19 | 14,191.05 | 14,213.99 | 5,091.4K |
| 13:25 | 14,207.27 | 14,225.51 | 14,207.22 | 14,222.51 | 2,665.7K |
| 13:30 | 14,218.41 | 14,239.95 | 14,212.29 | 14,239.93 | 2,891.5K |
| 13:35 | 14,234.13 | 14,279.38 | 14,233.93 | 14,270.15 | 6,905.4K |
| 13:40 | 14,252.17 | 14,270.49 | 14,243.27 | 14,267.13 | 3,451.6K |
| 13:45 | 14,255.07 | 14,287.00 | 14,255.07 | 14,283.61 | 5,075.5K |
| 13:50 | 14,275.85 | 14,293.49 | 14,270.52 | 14,293.49 | 5,617.1K |
| 13:55 | 14,279.56 | 14,300.51 | 14,278.97 | 14,291.66 | 4,286.9K |
| 14:00 | 14,285.08 | 14,299.69 | 14,278.15 | 14,292.50 | 2,984.6K |
| 14:05 | 14,285.43 | 14,296.41 | 14,265.46 | 14,276.87 | 4,087.1K |
| 14:10 | 14,267.52 | 14,286.82 | 14,266.83 | 14,282.46 | 3,098.0K |
| 14:15 | 14,276.83 | 14,286.49 | 14,269.71 | 14,286.49 | 3,103.8K |
| 14:20 | 14,283.83 | 14,295.86 | 14,279.11 | 14,295.66 | 3,842.7K |
| 14:25 | 14,285.06 | 14,311.55 | 14,281.91 | 14,289.62 | 5,115.3K |
| 14:30 | 14,283.17 | 14,292.29 | 14,253.54 | 14,257.18 | 4,303.1K |
| 14:35 | 14,258.00 | 14,259.06 | 14,238.79 | 14,259.06 | 4,248.1K |
| 14:40 | 14,253.88 | 14,259.99 | 14,245.28 | 14,253.38 | 3,782.1K |
| 14:45 | 14,246.74 | 14,253.69 | 14,243.05 | 14,243.05 | 3,988.2K |
| 14:50 | 14,237.99 | 14,240.88 | 14,227.38 | 14,233.87 | 4,466.4K |
| 14:55 | 14,227.54 | 14,244.93 | 14,225.85 | 14,242.44 | 3,439.2K |
| 15:00 | 14,236.64 | 14,247.72 | 14,226.40 | 14,230.02 | 2,175.4K |
| 15:05 | 14,225.11 | 14,231.68 | 14,210.27 | 14,214.26 | 4,627.9K |
| 15:10 | 14,206.85 | 14,223.26 | 14,203.78 | 14,205.95 | 4,288.5K |
| 15:15 | 14,205.95 | 14,217.02 | 14,204.75 | 14,214.74 | 5,537.1K |
| 15:20 | 14,211.35 | 14,222.14 | 14,200.95 | 14,207.84 | 3,633.5K |
| 15:25 | 14,201.91 | 14,205.74 | 14,193.95 | 14,193.95 | 4,406.0K |
| 15:30 | 14,192.89 | 14,207.96 | 14,192.89 | 14,206.80 | 5,366.0K |
| 15:35 | 14,201.26 | 14,203.55 | 14,162.82 | 14,162.82 | 5,416.4K |
| 15:40 | 14,160.82 | 14,166.09 | 14,148.66 | 14,154.32 | 6,322.4K |
| 15:45 | 14,150.50 | 14,163.18 | 14,134.92 | 14,140.44 | 8,087.7K |
| 15:50 | 14,138.66 | 14,153.77 | 14,133.56 | 14,140.38 | 6,559.6K |
| 15:55 | 14,134.22 | 14,159.91 | 14,134.22 | 14,157.35 | 27,782.0K |