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 | 14,982.91 | 15,100.71 | 14,982.91 | 15,023.59 | 27,388.2K |
| 09:35 | 15,016.98 | 15,050.97 | 14,994.49 | 15,049.18 | 11,968.0K |
| 09:40 | 15,052.49 | 15,067.74 | 14,967.26 | 15,001.52 | 13,078.5K |
| 09:45 | 15,002.21 | 15,019.82 | 14,984.56 | 15,019.70 | 12,313.0K |
| 09:50 | 15,025.72 | 15,061.48 | 15,023.72 | 15,032.94 | 9,441.0K |
| 09:55 | 15,035.23 | 15,057.39 | 15,022.83 | 15,022.83 | 8,025.2K |
| 10:00 | 15,020.84 | 15,020.84 | 14,968.40 | 14,979.78 | 9,263.0K |
| 10:05 | 14,976.61 | 14,989.29 | 14,959.93 | 14,974.55 | 6,930.1K |
| 10:10 | 14,976.83 | 14,997.69 | 14,972.13 | 14,987.10 | 6,703.2K |
| 10:15 | 14,984.45 | 14,989.48 | 14,931.50 | 14,937.58 | 6,651.4K |
| 10:20 | 14,935.26 | 14,944.58 | 14,908.90 | 14,916.96 | 7,389.6K |
| 10:25 | 14,916.96 | 14,926.17 | 14,898.12 | 14,901.79 | 6,170.2K |
| 10:30 | 14,900.58 | 14,909.87 | 14,870.57 | 14,880.62 | 5,061.1K |
| 10:35 | 14,875.13 | 14,883.12 | 14,866.96 | 14,872.19 | 3,733.6K |
| 10:40 | 14,873.10 | 14,898.29 | 14,873.10 | 14,897.24 | 3,153.2K |
| 10:45 | 14,897.24 | 14,898.52 | 14,862.21 | 14,891.87 | 7,292.4K |
| 10:50 | 14,890.76 | 14,937.04 | 14,886.64 | 14,937.04 | 6,060.6K |
| 10:55 | 14,934.83 | 14,946.57 | 14,930.49 | 14,944.61 | 3,372.8K |
| 11:00 | 14,942.35 | 14,964.70 | 14,940.31 | 14,961.00 | 3,984.1K |
| 11:05 | 14,958.37 | 14,963.68 | 14,946.57 | 14,946.57 | 2,587.1K |
| 11:10 | 14,948.53 | 14,951.47 | 14,930.53 | 14,931.94 | 2,625.8K |
| 11:15 | 14,933.41 | 14,938.28 | 14,914.88 | 14,914.88 | 3,569.3K |
| 11:20 | 14,913.83 | 14,916.43 | 14,882.68 | 14,892.28 | 4,695.5K |
| 11:25 | 14,892.28 | 14,902.48 | 14,885.49 | 14,886.54 | 3,872.8K |
| 11:30 | 14,889.15 | 14,889.76 | 14,845.17 | 14,853.97 | 3,906.7K |
| 11:35 | 14,855.25 | 14,858.03 | 14,845.67 | 14,850.84 | 1,593.8K |
| 11:40 | 14,854.87 | 14,855.12 | 14,836.38 | 14,846.48 | 2,585.5K |
| 11:45 | 14,851.83 | 14,855.00 | 14,844.25 | 14,848.41 | 1,917.1K |
| 11:50 | 14,850.37 | 14,859.54 | 14,847.57 | 14,857.93 | 1,672.3K |
| 11:55 | 14,860.88 | 14,866.18 | 14,857.27 | 14,862.01 | 1,760.0K |
| 12:00 | 14,862.99 | 14,862.99 | 14,862.99 | 14,862.99 | 6.0K |
| 12:05 | 14,862.99 | 14,862.99 | 14,862.99 | 14,862.99 | 0.0K |
| 13:00 | 14,859.84 | 14,869.24 | 14,843.05 | 14,853.07 | 6,719.9K |
| 13:05 | 14,851.69 | 14,877.54 | 14,844.16 | 14,871.72 | 2,993.2K |
| 13:10 | 14,869.18 | 14,897.98 | 14,868.48 | 14,897.52 | 2,946.7K |
| 13:15 | 14,894.98 | 14,901.34 | 14,886.38 | 14,901.34 | 3,436.5K |
| 13:20 | 14,901.87 | 14,914.51 | 14,898.62 | 14,913.64 | 4,256.8K |
| 13:25 | 14,911.57 | 14,922.88 | 14,896.34 | 14,896.44 | 4,656.9K |
| 13:30 | 14,894.19 | 14,939.07 | 14,893.86 | 14,938.12 | 7,573.2K |
| 13:35 | 14,934.84 | 14,937.30 | 14,895.90 | 14,895.90 | 4,829.1K |
| 13:40 | 14,895.90 | 14,907.37 | 14,890.23 | 14,906.84 | 3,840.7K |
| 13:45 | 14,907.30 | 14,909.96 | 14,897.76 | 14,902.89 | 3,399.4K |
| 13:50 | 14,902.89 | 14,907.56 | 14,896.10 | 14,903.07 | 5,131.9K |
| 13:55 | 14,900.18 | 14,916.89 | 14,894.65 | 14,916.79 | 3,147.4K |
| 14:00 | 14,913.87 | 14,928.42 | 14,913.87 | 14,920.87 | 3,288.3K |
| 14:05 | 14,920.87 | 14,942.84 | 14,916.96 | 14,942.33 | 9,508.6K |
| 14:10 | 14,940.37 | 14,946.45 | 14,935.99 | 14,944.85 | 5,512.4K |
| 14:15 | 14,944.85 | 14,945.66 | 14,906.46 | 14,909.72 | 5,146.3K |
| 14:20 | 14,909.29 | 14,912.14 | 14,871.34 | 14,877.91 | 7,314.2K |
| 14:25 | 14,877.39 | 14,881.47 | 14,866.26 | 14,867.29 | 6,646.2K |
| 14:30 | 14,867.20 | 14,888.86 | 14,867.20 | 14,888.86 | 2,637.5K |
| 14:35 | 14,888.80 | 14,897.31 | 14,884.77 | 14,892.30 | 3,379.5K |
| 14:40 | 14,892.64 | 14,892.64 | 14,862.34 | 14,863.20 | 3,710.1K |
| 14:45 | 14,863.38 | 14,868.15 | 14,827.62 | 14,828.99 | 8,028.6K |
| 14:50 | 14,829.58 | 14,838.29 | 14,807.77 | 14,819.00 | 9,702.1K |
| 14:55 | 14,817.52 | 14,819.20 | 14,802.26 | 14,804.86 | 4,992.5K |
| 15:00 | 14,801.57 | 14,809.44 | 14,761.59 | 14,771.12 | 6,326.8K |
| 15:05 | 14,771.13 | 14,771.13 | 14,735.70 | 14,735.70 | 6,722.3K |
| 15:10 | 14,733.65 | 14,740.75 | 14,702.02 | 14,702.17 | 9,748.7K |
| 15:15 | 14,703.65 | 14,733.00 | 14,703.23 | 14,733.00 | 8,875.9K |
| 15:20 | 14,734.12 | 14,736.22 | 14,721.00 | 14,730.15 | 7,399.7K |
| 15:25 | 14,730.15 | 14,765.32 | 14,728.83 | 14,762.56 | 7,696.5K |
| 15:30 | 14,760.76 | 14,776.63 | 14,752.52 | 14,768.44 | 6,881.0K |
| 15:35 | 14,766.55 | 14,769.47 | 14,757.42 | 14,767.13 | 4,686.8K |
| 15:40 | 14,768.97 | 14,798.76 | 14,768.59 | 14,798.76 | 5,475.8K |
| 15:45 | 14,799.88 | 14,802.61 | 14,788.57 | 14,792.98 | 8,585.4K |
| 15:50 | 14,795.04 | 14,807.31 | 14,785.31 | 14,795.88 | 6,453.2K |
| 15:55 | 14,798.57 | 14,827.31 | 14,791.45 | 14,827.31 | 38,366.8K |