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 | 14,893.25 | 15,011.33 | 14,864.18 | 15,004.09 | 30,229.1K |
| 09:35 | 15,002.10 | 15,015.37 | 14,952.89 | 14,964.55 | 14,650.6K |
| 09:40 | 14,962.28 | 14,962.28 | 14,920.07 | 14,942.54 | 9,669.5K |
| 09:45 | 14,941.57 | 14,962.38 | 14,928.81 | 14,928.81 | 9,865.9K |
| 09:50 | 14,928.81 | 14,928.81 | 14,861.13 | 14,918.16 | 11,724.5K |
| 09:55 | 14,916.78 | 14,952.63 | 14,905.92 | 14,921.42 | 13,582.8K |
| 10:00 | 14,921.76 | 14,921.76 | 14,879.94 | 14,880.26 | 12,369.1K |
| 10:05 | 14,875.48 | 14,901.04 | 14,861.55 | 14,901.04 | 17,892.9K |
| 10:10 | 14,902.18 | 14,930.47 | 14,902.18 | 14,924.09 | 9,497.7K |
| 10:15 | 14,924.21 | 14,926.67 | 14,874.42 | 14,880.90 | 7,847.6K |
| 10:20 | 14,879.29 | 14,888.16 | 14,846.01 | 14,861.07 | 10,837.4K |
| 10:25 | 14,861.15 | 14,925.30 | 14,861.15 | 14,905.50 | 8,667.6K |
| 10:30 | 14,907.72 | 14,912.29 | 14,842.74 | 14,849.52 | 7,025.0K |
| 10:35 | 14,852.25 | 14,853.97 | 14,828.81 | 14,853.54 | 6,830.5K |
| 10:40 | 14,854.59 | 14,876.76 | 14,854.59 | 14,873.73 | 5,030.9K |
| 10:45 | 14,875.02 | 14,901.93 | 14,872.87 | 14,901.93 | 5,597.0K |
| 10:50 | 14,900.65 | 14,906.83 | 14,894.87 | 14,901.93 | 4,035.5K |
| 10:55 | 14,900.33 | 14,901.28 | 14,866.91 | 14,875.37 | 4,721.8K |
| 11:00 | 14,879.68 | 14,884.68 | 14,868.26 | 14,883.91 | 3,558.0K |
| 11:05 | 14,883.91 | 14,884.48 | 14,860.57 | 14,871.02 | 5,835.6K |
| 11:10 | 14,871.68 | 14,878.86 | 14,864.29 | 14,872.12 | 3,079.8K |
| 11:15 | 14,872.42 | 14,887.73 | 14,864.73 | 14,886.03 | 2,677.9K |
| 11:20 | 14,886.36 | 14,899.19 | 14,859.90 | 14,863.65 | 3,967.3K |
| 11:25 | 14,862.37 | 14,865.56 | 14,852.60 | 14,861.71 | 2,562.0K |
| 11:30 | 14,861.35 | 14,892.82 | 14,861.02 | 14,884.30 | 2,863.8K |
| 11:35 | 14,888.07 | 14,898.42 | 14,884.00 | 14,892.78 | 3,097.0K |
| 11:40 | 14,891.50 | 14,894.21 | 14,882.93 | 14,885.18 | 2,725.3K |
| 11:45 | 14,885.18 | 14,885.18 | 14,871.17 | 14,878.43 | 3,348.3K |
| 11:50 | 14,877.82 | 14,882.01 | 14,872.84 | 14,875.07 | 2,578.4K |
| 11:55 | 14,870.64 | 14,880.81 | 14,870.07 | 14,873.19 | 1,392.2K |
| 12:00 | 14,873.19 | 14,873.19 | 14,873.19 | 14,873.19 | 7.5K |
| 12:05 | 14,873.19 | 14,873.19 | 14,873.19 | 14,873.19 | 0.0K |
| 13:00 | 14,856.39 | 14,862.30 | 14,831.35 | 14,838.97 | 8,417.6K |
| 13:05 | 14,839.26 | 14,858.09 | 14,825.38 | 14,832.58 | 6,693.2K |
| 13:10 | 14,829.43 | 14,862.56 | 14,828.62 | 14,857.45 | 4,914.3K |
| 13:15 | 14,855.04 | 14,855.04 | 14,803.54 | 14,812.30 | 6,469.9K |
| 13:20 | 14,812.19 | 14,833.99 | 14,805.47 | 14,822.99 | 4,840.0K |
| 13:25 | 14,824.49 | 14,833.56 | 14,816.16 | 14,823.89 | 5,732.8K |
| 13:30 | 14,819.35 | 14,833.30 | 14,808.54 | 14,815.93 | 4,287.9K |
| 13:35 | 14,812.78 | 14,815.98 | 14,800.02 | 14,812.88 | 3,714.9K |
| 13:40 | 14,809.93 | 14,812.49 | 14,792.07 | 14,792.07 | 4,969.5K |
| 13:45 | 14,794.93 | 14,817.77 | 14,790.02 | 14,814.49 | 6,021.3K |
| 13:50 | 14,815.01 | 14,823.89 | 14,807.26 | 14,823.89 | 3,971.0K |
| 13:55 | 14,823.53 | 14,831.53 | 14,815.92 | 14,819.41 | 4,080.7K |
| 14:00 | 14,819.41 | 14,832.86 | 14,819.20 | 14,825.62 | 4,019.8K |
| 14:05 | 14,825.62 | 14,850.73 | 14,821.03 | 14,846.24 | 3,974.7K |
| 14:10 | 14,847.78 | 14,852.03 | 14,839.07 | 14,844.99 | 3,350.8K |
| 14:15 | 14,846.25 | 14,846.94 | 14,826.21 | 14,831.82 | 5,401.8K |
| 14:20 | 14,825.65 | 14,832.42 | 14,806.10 | 14,806.10 | 3,910.4K |
| 14:25 | 14,810.06 | 14,839.26 | 14,799.90 | 14,839.26 | 4,696.8K |
| 14:30 | 14,839.06 | 14,862.46 | 14,839.06 | 14,848.22 | 3,545.9K |
| 14:35 | 14,846.94 | 14,863.09 | 14,846.94 | 14,855.47 | 4,054.6K |
| 14:40 | 14,855.47 | 14,863.95 | 14,852.40 | 14,860.76 | 3,783.4K |
| 14:45 | 14,860.15 | 14,873.04 | 14,860.15 | 14,867.92 | 5,830.0K |
| 14:50 | 14,869.87 | 14,892.15 | 14,869.45 | 14,885.22 | 4,255.7K |
| 14:55 | 14,885.55 | 14,905.84 | 14,884.58 | 14,900.83 | 5,574.7K |
| 15:00 | 14,901.19 | 14,902.59 | 14,889.91 | 14,902.59 | 3,700.8K |
| 15:05 | 14,900.46 | 14,914.03 | 14,900.46 | 14,906.36 | 4,618.9K |
| 15:10 | 14,906.03 | 14,906.03 | 14,888.81 | 14,900.38 | 3,069.9K |
| 15:15 | 14,900.08 | 14,900.08 | 14,870.82 | 14,877.20 | 4,914.4K |
| 15:20 | 14,873.14 | 14,880.93 | 14,865.91 | 14,870.05 | 4,223.2K |
| 15:25 | 14,869.73 | 14,871.01 | 14,847.92 | 14,855.09 | 5,613.7K |
| 15:30 | 14,852.19 | 14,863.60 | 14,839.93 | 14,846.40 | 5,230.0K |
| 15:35 | 14,845.75 | 14,856.90 | 14,830.70 | 14,834.12 | 4,644.7K |
| 15:40 | 14,833.93 | 14,836.62 | 14,808.23 | 14,808.23 | 7,460.5K |
| 15:45 | 14,811.82 | 14,817.29 | 14,792.65 | 14,808.45 | 9,352.3K |
| 15:50 | 14,808.33 | 14,825.10 | 14,805.59 | 14,825.10 | 6,882.9K |
| 15:55 | 14,823.82 | 14,860.92 | 14,815.88 | 14,860.92 | 34,371.0K |