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 | 14,847.34 | 14,865.26 | 14,777.90 | 14,865.26 | 42,439.0K |
| 09:35 | 14,869.16 | 14,875.37 | 14,751.30 | 14,754.05 | 23,510.6K |
| 09:40 | 14,757.62 | 14,792.85 | 14,741.46 | 14,753.72 | 16,063.3K |
| 09:45 | 14,757.06 | 14,824.03 | 14,757.06 | 14,819.68 | 20,551.0K |
| 09:50 | 14,814.66 | 14,905.24 | 14,814.58 | 14,899.99 | 14,176.3K |
| 09:55 | 14,898.62 | 14,917.04 | 14,878.78 | 14,879.33 | 18,021.4K |
| 10:00 | 14,883.97 | 14,883.97 | 14,838.11 | 14,854.01 | 10,017.0K |
| 10:05 | 14,849.39 | 14,849.82 | 14,836.11 | 14,843.34 | 9,697.3K |
| 10:10 | 14,851.20 | 14,866.49 | 14,834.16 | 14,842.09 | 8,039.2K |
| 10:15 | 14,842.52 | 14,850.76 | 14,819.94 | 14,831.75 | 5,602.1K |
| 10:20 | 14,829.51 | 14,877.73 | 14,825.99 | 14,877.73 | 4,189.9K |
| 10:25 | 14,874.34 | 14,888.24 | 14,873.97 | 14,886.59 | 5,609.6K |
| 10:30 | 14,888.28 | 14,893.89 | 14,862.03 | 14,872.90 | 5,341.6K |
| 10:35 | 14,872.58 | 14,911.77 | 14,872.58 | 14,905.28 | 7,857.0K |
| 10:40 | 14,904.55 | 14,905.25 | 14,879.70 | 14,880.00 | 4,471.4K |
| 10:45 | 14,879.79 | 14,883.85 | 14,846.14 | 14,853.65 | 4,826.0K |
| 10:50 | 14,855.96 | 14,856.70 | 14,826.18 | 14,829.47 | 6,775.2K |
| 10:55 | 14,826.96 | 14,830.44 | 14,796.81 | 14,796.81 | 6,047.8K |
| 11:00 | 14,796.50 | 14,808.94 | 14,791.22 | 14,802.32 | 3,600.5K |
| 11:05 | 14,802.59 | 14,810.19 | 14,751.96 | 14,754.82 | 6,929.0K |
| 11:10 | 14,756.92 | 14,760.32 | 14,724.19 | 14,742.87 | 5,817.3K |
| 11:15 | 14,739.73 | 14,797.41 | 14,737.87 | 14,795.35 | 4,183.3K |
| 11:20 | 14,796.65 | 14,813.78 | 14,796.60 | 14,805.68 | 4,191.4K |
| 11:25 | 14,805.75 | 14,807.11 | 14,782.59 | 14,796.41 | 3,967.2K |
| 11:30 | 14,795.62 | 14,796.62 | 14,744.81 | 14,744.81 | 4,060.8K |
| 11:35 | 14,744.20 | 14,752.06 | 14,736.17 | 14,749.99 | 4,612.3K |
| 11:40 | 14,754.73 | 14,758.94 | 14,745.38 | 14,746.76 | 3,586.4K |
| 11:45 | 14,746.24 | 14,762.22 | 14,744.06 | 14,744.06 | 3,299.0K |
| 11:50 | 14,744.39 | 14,745.41 | 14,695.05 | 14,701.14 | 2,957.2K |
| 11:55 | 14,701.79 | 14,707.52 | 14,693.65 | 14,701.86 | 2,306.6K |
| 12:00 | 14,701.86 | 14,701.86 | 14,701.86 | 14,701.86 | 1.0K |
| 12:05 | 14,701.86 | 14,701.86 | 14,701.86 | 14,701.86 | 0.0K |
| 13:00 | 14,699.12 | 14,715.10 | 14,690.35 | 14,700.91 | 12,171.5K |
| 13:05 | 14,697.76 | 14,737.85 | 14,695.68 | 14,733.63 | 4,948.4K |
| 13:10 | 14,739.09 | 14,763.99 | 14,732.31 | 14,760.02 | 4,449.9K |
| 13:15 | 14,759.91 | 14,764.83 | 14,745.92 | 14,747.20 | 3,328.1K |
| 13:20 | 14,747.20 | 14,748.62 | 14,718.47 | 14,747.85 | 3,708.3K |
| 13:25 | 14,746.87 | 14,753.41 | 14,727.39 | 14,729.24 | 2,374.3K |
| 13:30 | 14,728.91 | 14,728.91 | 14,701.96 | 14,709.49 | 3,602.2K |
| 13:35 | 14,708.35 | 14,733.76 | 14,706.00 | 14,726.69 | 3,019.5K |
| 13:40 | 14,728.33 | 14,738.31 | 14,710.99 | 14,717.98 | 4,043.7K |
| 13:45 | 14,716.42 | 14,727.91 | 14,710.89 | 14,720.63 | 4,040.5K |
| 13:50 | 14,722.29 | 14,722.29 | 14,709.19 | 14,715.40 | 3,123.0K |
| 13:55 | 14,714.75 | 14,715.79 | 14,681.82 | 14,687.95 | 4,296.7K |
| 14:00 | 14,687.46 | 14,694.59 | 14,680.94 | 14,690.65 | 3,585.7K |
| 14:05 | 14,690.05 | 14,721.51 | 14,690.05 | 14,720.53 | 4,842.3K |
| 14:10 | 14,719.80 | 14,734.59 | 14,710.57 | 14,728.65 | 3,538.2K |
| 14:15 | 14,729.97 | 14,744.07 | 14,729.82 | 14,733.50 | 4,100.4K |
| 14:20 | 14,735.51 | 14,747.98 | 14,724.71 | 14,739.36 | 3,520.2K |
| 14:25 | 14,739.98 | 14,744.56 | 14,725.54 | 14,726.77 | 5,158.8K |
| 14:30 | 14,728.14 | 14,734.97 | 14,723.80 | 14,726.77 | 3,125.1K |
| 14:35 | 14,728.41 | 14,744.59 | 14,724.53 | 14,739.11 | 3,263.1K |
| 14:40 | 14,737.88 | 14,769.04 | 14,730.79 | 14,768.33 | 4,157.3K |
| 14:45 | 14,768.30 | 14,791.41 | 14,766.34 | 14,782.78 | 5,817.5K |
| 14:50 | 14,780.91 | 14,787.21 | 14,772.76 | 14,780.45 | 4,688.2K |
| 14:55 | 14,777.12 | 14,785.90 | 14,775.49 | 14,780.25 | 2,862.9K |
| 15:00 | 14,780.79 | 14,801.82 | 14,776.65 | 14,792.20 | 3,138.2K |
| 15:05 | 14,792.20 | 14,798.56 | 14,787.07 | 14,793.77 | 2,036.7K |
| 15:10 | 14,793.77 | 14,812.11 | 14,782.92 | 14,809.94 | 2,651.5K |
| 15:15 | 14,809.55 | 14,835.67 | 14,798.68 | 14,811.63 | 3,716.3K |
| 15:20 | 14,810.68 | 14,812.10 | 14,783.91 | 14,787.38 | 2,855.8K |
| 15:25 | 14,789.29 | 14,789.29 | 14,770.99 | 14,782.92 | 3,999.6K |
| 15:30 | 14,785.89 | 14,790.35 | 14,775.52 | 14,778.46 | 3,364.8K |
| 15:35 | 14,777.37 | 14,820.48 | 14,777.37 | 14,820.48 | 4,618.6K |
| 15:40 | 14,815.02 | 14,821.69 | 14,801.94 | 14,808.93 | 6,217.9K |
| 15:45 | 14,808.95 | 14,820.12 | 14,803.09 | 14,814.54 | 6,780.8K |
| 15:50 | 14,816.32 | 14,833.16 | 14,810.13 | 14,820.68 | 7,537.6K |
| 15:55 | 14,821.02 | 14,837.55 | 14,816.07 | 14,819.93 | 39,819.6K |