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 | 14,889.11 | 14,924.72 | 14,837.16 | 14,862.72 | 16,466.5K |
| 09:35 | 14,851.57 | 14,872.18 | 14,831.80 | 14,831.80 | 5,176.5K |
| 09:40 | 14,823.04 | 14,934.53 | 14,823.04 | 14,934.53 | 5,841.2K |
| 09:45 | 14,929.68 | 14,929.80 | 14,898.47 | 14,916.75 | 4,172.5K |
| 09:50 | 14,906.61 | 14,912.78 | 14,853.44 | 14,869.94 | 4,062.2K |
| 09:55 | 14,863.51 | 14,894.08 | 14,863.08 | 14,893.36 | 3,838.4K |
| 10:00 | 14,883.41 | 14,930.70 | 14,882.26 | 14,922.22 | 4,249.4K |
| 10:05 | 14,908.43 | 14,911.11 | 14,891.83 | 14,907.50 | 2,715.3K |
| 10:10 | 14,899.79 | 14,968.55 | 14,898.40 | 14,947.07 | 4,053.9K |
| 10:15 | 14,942.06 | 14,950.90 | 14,912.15 | 14,915.43 | 3,116.7K |
| 10:20 | 14,908.62 | 14,933.48 | 14,885.04 | 14,893.11 | 4,111.0K |
| 10:25 | 14,883.44 | 14,892.41 | 14,880.86 | 14,880.97 | 3,164.6K |
| 10:30 | 14,870.07 | 14,879.99 | 14,866.74 | 14,878.84 | 1,458.2K |
| 10:35 | 14,868.80 | 14,868.89 | 14,853.94 | 14,867.10 | 5,580.9K |
| 10:40 | 14,855.62 | 14,881.68 | 14,855.62 | 14,873.46 | 2,846.8K |
| 10:45 | 14,865.74 | 14,874.47 | 14,844.57 | 14,845.30 | 3,261.3K |
| 10:50 | 14,836.73 | 14,859.90 | 14,836.73 | 14,855.62 | 2,034.2K |
| 10:55 | 14,843.65 | 14,854.46 | 14,837.23 | 14,837.86 | 3,378.7K |
| 11:00 | 14,831.51 | 14,847.98 | 14,830.51 | 14,844.56 | 2,815.5K |
| 11:05 | 14,835.60 | 14,845.94 | 14,833.53 | 14,845.94 | 2,466.0K |
| 11:10 | 14,839.57 | 14,858.72 | 14,838.74 | 14,853.23 | 4,951.7K |
| 11:15 | 14,844.89 | 14,852.12 | 14,840.84 | 14,847.27 | 3,690.6K |
| 11:20 | 14,839.19 | 14,863.64 | 14,839.04 | 14,863.42 | 4,185.8K |
| 11:25 | 14,852.03 | 14,880.43 | 14,851.26 | 14,873.41 | 4,946.2K |
| 11:30 | 14,862.02 | 14,891.53 | 14,862.02 | 14,877.83 | 2,349.4K |
| 11:35 | 14,870.31 | 14,884.62 | 14,868.71 | 14,883.23 | 1,522.0K |
| 11:40 | 14,876.34 | 14,880.71 | 14,864.99 | 14,870.66 | 1,364.0K |
| 11:45 | 14,859.17 | 14,871.50 | 14,858.13 | 14,871.18 | 2,047.5K |
| 11:50 | 14,857.73 | 14,864.72 | 14,854.59 | 14,856.67 | 2,149.6K |
| 11:55 | 14,847.80 | 14,856.14 | 14,845.38 | 14,846.11 | 926.3K |
| 12:00 | 14,838.11 | 14,838.11 | 14,838.11 | 14,838.11 | 46.4K |
| 12:05 | 14,838.11 | 14,838.11 | 14,838.11 | 14,838.11 | 0.0K |
| 13:00 | 14,853.19 | 14,855.94 | 14,840.16 | 14,851.65 | 4,567.8K |
| 13:05 | 14,838.31 | 14,856.85 | 14,838.31 | 14,855.50 | 2,277.8K |
| 13:10 | 14,842.30 | 14,862.71 | 14,842.30 | 14,852.29 | 7,635.3K |
| 13:15 | 14,841.46 | 14,853.90 | 14,820.68 | 14,829.88 | 5,670.8K |
| 13:20 | 14,826.72 | 14,832.35 | 14,819.78 | 14,828.14 | 2,477.1K |
| 13:25 | 14,820.05 | 14,833.41 | 14,810.83 | 14,812.02 | 8,460.9K |
| 13:30 | 14,803.68 | 14,819.57 | 14,793.81 | 14,796.41 | 3,082.8K |
| 13:35 | 14,785.67 | 14,814.40 | 14,783.62 | 14,804.68 | 3,379.1K |
| 13:40 | 14,796.97 | 14,813.80 | 14,796.87 | 14,803.58 | 2,412.9K |
| 13:45 | 14,797.20 | 14,809.77 | 14,792.20 | 14,795.57 | 2,395.2K |
| 13:50 | 14,790.43 | 14,815.48 | 14,790.43 | 14,803.10 | 4,332.5K |
| 13:55 | 14,800.95 | 14,816.18 | 14,798.60 | 14,801.27 | 4,016.1K |
| 14:00 | 14,795.03 | 14,812.03 | 14,795.03 | 14,805.09 | 3,655.1K |
| 14:05 | 14,805.12 | 14,821.58 | 14,804.07 | 14,819.73 | 11,518.3K |
| 14:10 | 14,812.27 | 14,821.18 | 14,806.49 | 14,818.79 | 7,085.1K |
| 14:15 | 14,808.94 | 14,832.48 | 14,808.94 | 14,830.89 | 10,731.3K |
| 14:20 | 14,827.66 | 14,835.10 | 14,817.00 | 14,818.75 | 9,936.5K |
| 14:25 | 14,812.70 | 14,838.26 | 14,812.70 | 14,828.93 | 11,639.4K |
| 14:30 | 14,823.53 | 14,841.74 | 14,821.87 | 14,841.17 | 8,879.8K |
| 14:35 | 14,832.88 | 14,844.82 | 14,823.61 | 14,836.73 | 9,018.3K |
| 14:40 | 14,833.72 | 14,841.79 | 14,828.62 | 14,833.72 | 4,446.3K |
| 14:45 | 14,829.66 | 14,842.59 | 14,827.72 | 14,834.08 | 4,926.1K |
| 14:50 | 14,832.56 | 14,838.80 | 14,821.88 | 14,823.57 | 13,298.3K |
| 14:55 | 14,815.15 | 14,834.02 | 14,815.15 | 14,818.64 | 5,627.5K |
| 15:00 | 14,813.64 | 14,839.27 | 14,813.64 | 14,816.64 | 14,799.8K |
| 15:05 | 14,812.25 | 14,831.09 | 14,810.76 | 14,810.76 | 9,455.4K |
| 15:10 | 14,806.47 | 14,814.78 | 14,804.23 | 14,810.53 | 7,506.4K |
| 15:15 | 14,804.47 | 14,833.81 | 14,804.47 | 14,829.70 | 4,645.0K |
| 15:20 | 14,823.32 | 14,836.32 | 14,823.32 | 14,828.46 | 4,281.5K |
| 15:25 | 14,822.59 | 14,835.29 | 14,815.83 | 14,828.05 | 4,485.1K |
| 15:30 | 14,820.33 | 14,834.11 | 14,820.33 | 14,828.65 | 4,123.3K |
| 15:35 | 14,826.12 | 14,835.72 | 14,823.19 | 14,831.23 | 4,771.7K |
| 15:40 | 14,819.99 | 14,834.27 | 14,818.56 | 14,829.83 | 6,851.9K |
| 15:45 | 14,818.00 | 14,851.96 | 14,818.00 | 14,839.31 | 7,527.4K |
| 15:50 | 14,839.98 | 14,843.61 | 14,828.71 | 14,830.57 | 5,502.4K |
| 15:55 | 14,827.08 | 14,843.03 | 14,826.13 | 14,843.03 | 24,639.6K |