15,917.95
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 14,030.75 | 14,108.60 | 14,002.65 | 14,106.13 | 26,182.7K |
| 09:35 | 14,100.67 | 14,251.89 | 14,100.67 | 14,243.27 | 18,785.2K |
| 09:40 | 14,239.16 | 14,244.81 | 14,207.36 | 14,210.93 | 15,635.6K |
| 09:45 | 14,204.57 | 14,279.50 | 14,204.57 | 14,273.17 | 13,577.1K |
| 09:50 | 14,261.10 | 14,285.66 | 14,217.94 | 14,281.88 | 15,250.3K |
| 09:55 | 14,280.71 | 14,292.15 | 14,185.93 | 14,185.93 | 11,028.7K |
| 10:00 | 14,174.41 | 14,217.70 | 14,173.21 | 14,196.49 | 12,476.8K |
| 10:05 | 14,187.24 | 14,236.63 | 14,137.61 | 14,236.63 | 21,860.2K |
| 10:10 | 14,230.22 | 14,290.49 | 14,230.22 | 14,278.06 | 12,815.1K |
| 10:15 | 14,268.50 | 14,275.97 | 14,175.13 | 14,175.13 | 23,199.6K |
| 10:20 | 14,168.98 | 14,253.17 | 14,168.72 | 14,252.50 | 18,644.3K |
| 10:25 | 14,244.69 | 14,304.41 | 14,244.69 | 14,275.32 | 20,176.1K |
| 10:30 | 14,272.06 | 14,324.37 | 14,272.06 | 14,284.78 | 13,779.0K |
| 10:35 | 14,289.51 | 14,292.35 | 14,190.12 | 14,201.67 | 9,629.1K |
| 10:40 | 14,196.51 | 14,271.71 | 14,196.51 | 14,271.71 | 8,995.6K |
| 10:45 | 14,266.95 | 14,292.24 | 14,251.60 | 14,277.39 | 8,952.3K |
| 10:50 | 14,272.21 | 14,275.90 | 14,239.96 | 14,244.78 | 10,178.5K |
| 10:55 | 14,235.81 | 14,291.03 | 14,235.81 | 14,281.66 | 7,275.7K |
| 11:00 | 14,270.42 | 14,328.38 | 14,268.38 | 14,326.37 | 6,589.8K |
| 11:05 | 14,323.76 | 14,337.04 | 14,306.65 | 14,309.55 | 7,296.6K |
| 11:10 | 14,308.26 | 14,344.54 | 14,302.01 | 14,302.14 | 5,514.9K |
| 11:15 | 14,295.06 | 14,300.79 | 14,261.80 | 14,263.79 | 6,207.9K |
| 11:20 | 14,257.65 | 14,273.56 | 14,249.21 | 14,269.50 | 5,835.6K |
| 11:25 | 14,262.17 | 14,294.04 | 14,262.17 | 14,291.27 | 6,274.0K |
| 11:30 | 14,281.66 | 14,296.09 | 14,279.59 | 14,279.78 | 4,127.2K |
| 11:35 | 14,276.81 | 14,286.70 | 14,262.85 | 14,262.85 | 6,367.5K |
| 11:40 | 14,253.24 | 14,288.52 | 14,253.24 | 14,269.80 | 9,631.2K |
| 11:45 | 14,269.91 | 14,291.30 | 14,269.91 | 14,282.25 | 14,873.9K |
| 11:50 | 14,275.83 | 14,281.92 | 14,253.75 | 14,257.72 | 12,798.1K |
| 11:55 | 14,250.20 | 14,277.95 | 14,250.20 | 14,269.57 | 10,694.2K |
| 12:00 | 14,267.84 | 14,267.84 | 14,267.84 | 14,267.84 | 28.8K |
| 12:05 | 14,267.84 | 14,267.84 | 14,267.84 | 14,267.84 | 0.0K |
| 13:00 | 14,272.43 | 14,320.82 | 14,240.22 | 14,243.80 | 21,287.1K |
| 13:05 | 14,232.27 | 14,288.63 | 14,231.92 | 14,271.04 | 13,452.6K |
| 13:10 | 14,262.92 | 14,269.61 | 14,238.10 | 14,242.65 | 10,994.1K |
| 13:15 | 14,238.22 | 14,274.46 | 14,238.22 | 14,266.54 | 10,354.3K |
| 13:20 | 14,262.68 | 14,300.83 | 14,258.64 | 14,286.17 | 13,699.5K |
| 13:25 | 14,281.27 | 14,309.58 | 14,281.27 | 14,304.96 | 8,654.4K |
| 13:30 | 14,301.67 | 14,326.24 | 14,299.11 | 14,315.70 | 7,000.7K |
| 13:35 | 14,309.28 | 14,316.13 | 14,260.46 | 14,260.46 | 12,838.3K |
| 13:40 | 14,257.11 | 14,298.56 | 14,257.11 | 14,289.44 | 9,959.2K |
| 13:45 | 14,286.27 | 14,304.11 | 14,285.60 | 14,293.44 | 10,687.0K |
| 13:50 | 14,282.89 | 14,306.74 | 14,282.89 | 14,287.44 | 12,259.4K |
| 13:55 | 14,281.35 | 14,294.95 | 14,271.74 | 14,276.82 | 8,587.7K |
| 14:00 | 14,272.92 | 14,284.52 | 14,262.04 | 14,264.72 | 7,444.1K |
| 14:05 | 14,251.89 | 14,276.54 | 14,251.89 | 14,270.26 | 12,802.3K |
| 14:10 | 14,259.76 | 14,316.12 | 14,259.54 | 14,308.11 | 10,299.7K |
| 14:15 | 14,301.91 | 14,326.00 | 14,301.91 | 14,316.43 | 9,412.1K |
| 14:20 | 14,310.53 | 14,376.98 | 14,308.65 | 14,355.78 | 10,113.7K |
| 14:25 | 14,346.36 | 14,361.85 | 14,346.36 | 14,361.43 | 5,975.1K |
| 14:30 | 14,351.55 | 14,365.42 | 14,339.81 | 14,353.65 | 10,859.2K |
| 14:35 | 14,350.66 | 14,385.40 | 14,340.61 | 14,372.40 | 10,679.9K |
| 14:40 | 14,366.61 | 14,372.58 | 14,349.64 | 14,350.44 | 7,536.8K |
| 14:45 | 14,347.55 | 14,371.52 | 14,346.15 | 14,363.61 | 7,969.1K |
| 14:50 | 14,354.73 | 14,362.38 | 14,339.62 | 14,348.55 | 7,416.6K |
| 14:55 | 14,344.84 | 14,352.27 | 14,337.05 | 14,347.80 | 4,440.6K |
| 15:00 | 14,339.32 | 14,371.50 | 14,339.32 | 14,347.17 | 7,302.0K |
| 15:05 | 14,336.96 | 14,351.11 | 14,329.46 | 14,338.79 | 5,436.7K |
| 15:10 | 14,331.21 | 14,346.91 | 14,285.52 | 14,291.18 | 8,502.8K |
| 15:15 | 14,285.94 | 14,315.35 | 14,285.94 | 14,305.82 | 5,633.6K |
| 15:20 | 14,299.33 | 14,307.64 | 14,277.70 | 14,277.70 | 7,627.6K |
| 15:25 | 14,269.92 | 14,287.88 | 14,269.92 | 14,281.33 | 7,323.5K |
| 15:30 | 14,271.33 | 14,282.26 | 14,264.27 | 14,268.70 | 6,719.6K |
| 15:35 | 14,263.01 | 14,277.43 | 14,261.50 | 14,277.21 | 6,618.6K |
| 15:40 | 14,262.60 | 14,316.62 | 14,262.60 | 14,306.16 | 10,043.8K |
| 15:45 | 14,296.04 | 14,345.61 | 14,296.04 | 14,332.31 | 10,162.2K |
| 15:50 | 14,330.15 | 14,361.19 | 14,330.15 | 14,350.80 | 9,944.5K |
| 15:55 | 14,346.95 | 14,355.07 | 14,329.96 | 14,348.41 | 27,314.9K |