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 | 15,235.05 | 15,238.78 | 15,171.33 | 15,176.86 | 33,900.8K |
09:35 | 15,174.13 | 15,175.15 | 15,145.23 | 15,164.19 | 12,959.4K |
09:40 | 15,162.56 | 15,167.50 | 15,140.81 | 15,166.25 | 10,691.4K |
09:45 | 15,166.83 | 15,184.03 | 15,164.23 | 15,181.01 | 10,429.6K |
09:50 | 15,177.20 | 15,196.88 | 15,168.13 | 15,191.03 | 11,266.0K |
09:55 | 15,191.03 | 15,226.40 | 15,189.21 | 15,192.83 | 9,317.9K |
10:00 | 15,190.89 | 15,197.53 | 15,148.50 | 15,148.58 | 8,488.3K |
10:05 | 15,151.43 | 15,152.96 | 15,123.93 | 15,130.27 | 9,747.1K |
10:10 | 15,130.27 | 15,139.30 | 15,116.46 | 15,120.86 | 8,399.0K |
10:15 | 15,121.02 | 15,139.19 | 15,117.12 | 15,138.75 | 8,861.9K |
10:20 | 15,138.80 | 15,138.80 | 15,073.02 | 15,079.40 | 7,801.1K |
10:25 | 15,077.80 | 15,079.64 | 15,048.28 | 15,069.15 | 11,187.7K |
10:30 | 15,069.06 | 15,075.09 | 15,059.10 | 15,072.70 | 6,658.4K |
10:35 | 15,070.95 | 15,083.85 | 15,067.60 | 15,078.19 | 4,657.7K |
10:40 | 15,080.79 | 15,100.92 | 15,074.84 | 15,074.84 | 6,824.1K |
10:45 | 15,072.33 | 15,073.44 | 15,053.79 | 15,063.63 | 9,518.6K |
10:50 | 15,063.63 | 15,071.31 | 15,054.46 | 15,063.57 | 6,064.1K |
10:55 | 15,066.12 | 15,067.95 | 15,055.67 | 15,058.61 | 5,741.6K |
11:00 | 15,058.61 | 15,078.80 | 15,057.11 | 15,076.14 | 7,161.6K |
11:05 | 15,076.05 | 15,092.35 | 15,066.07 | 15,091.66 | 6,134.0K |
11:10 | 15,091.57 | 15,099.04 | 15,086.43 | 15,095.31 | 4,867.1K |
11:15 | 15,095.97 | 15,100.63 | 15,084.23 | 15,100.53 | 4,342.6K |
11:20 | 15,099.45 | 15,102.53 | 15,088.35 | 15,090.10 | 3,142.4K |
11:25 | 15,090.39 | 15,093.23 | 15,073.74 | 15,073.74 | 2,663.1K |
11:30 | 15,076.85 | 15,086.82 | 15,072.35 | 15,076.22 | 1,775.9K |
11:35 | 15,078.16 | 15,097.02 | 15,077.18 | 15,092.14 | 3,389.7K |
11:40 | 15,095.25 | 15,097.30 | 15,089.12 | 15,090.62 | 1,925.3K |
11:45 | 15,090.42 | 15,095.79 | 15,081.12 | 15,086.18 | 2,085.4K |
11:50 | 15,089.30 | 15,093.13 | 15,078.04 | 15,081.92 | 1,765.5K |
11:55 | 15,081.92 | 15,089.40 | 15,065.20 | 15,067.74 | 2,924.4K |
12:00 | 15,067.50 | 15,067.50 | 15,067.50 | 15,067.50 | 23.7K |
12:05 | 15,067.50 | 15,067.50 | 15,067.50 | 15,067.50 | 0.0K |
13:00 | 15,058.75 | 15,060.82 | 15,015.64 | 15,016.62 | 13,988.8K |
13:05 | 15,017.74 | 15,030.13 | 15,015.86 | 15,028.42 | 8,882.2K |
13:10 | 15,027.25 | 15,038.90 | 15,023.36 | 15,027.49 | 4,968.8K |
13:15 | 15,029.22 | 15,033.80 | 15,005.46 | 15,005.46 | 9,114.3K |
13:20 | 15,006.37 | 15,015.58 | 15,003.91 | 15,008.11 | 7,655.4K |
13:25 | 15,010.79 | 15,020.26 | 15,002.41 | 15,018.86 | 7,246.0K |
13:30 | 15,019.15 | 15,040.97 | 15,011.53 | 15,039.57 | 8,031.0K |
13:35 | 15,039.57 | 15,052.25 | 15,034.73 | 15,041.71 | 3,872.8K |
13:40 | 15,044.13 | 15,053.64 | 15,039.24 | 15,053.64 | 3,073.0K |
13:45 | 15,053.03 | 15,083.06 | 15,050.22 | 15,083.06 | 5,761.0K |
13:50 | 15,083.37 | 15,095.14 | 15,080.01 | 15,094.11 | 5,796.8K |
13:55 | 15,094.94 | 15,095.10 | 15,085.39 | 15,087.43 | 3,607.3K |
14:00 | 15,090.04 | 15,120.15 | 15,089.08 | 15,108.86 | 4,703.9K |
14:05 | 15,108.86 | 15,123.98 | 15,105.80 | 15,120.45 | 3,522.4K |
14:10 | 15,120.84 | 15,142.33 | 15,115.72 | 15,142.33 | 4,551.0K |
14:15 | 15,141.98 | 15,148.56 | 15,131.33 | 15,148.56 | 5,268.7K |
14:20 | 15,147.84 | 15,152.53 | 15,135.87 | 15,140.86 | 4,042.4K |
14:25 | 15,140.46 | 15,145.76 | 15,126.44 | 15,127.43 | 4,292.0K |
14:30 | 15,128.39 | 15,139.37 | 15,124.81 | 15,136.99 | 3,846.1K |
14:35 | 15,138.78 | 15,139.94 | 15,118.75 | 15,124.67 | 3,968.8K |
14:40 | 15,122.88 | 15,128.62 | 15,103.66 | 15,111.72 | 5,624.6K |
14:45 | 15,113.26 | 15,113.26 | 15,094.40 | 15,104.61 | 5,312.3K |
14:50 | 15,104.99 | 15,115.04 | 15,100.74 | 15,111.56 | 4,719.9K |
14:55 | 15,109.59 | 15,122.73 | 15,108.23 | 15,122.40 | 5,509.4K |
15:00 | 15,120.47 | 15,127.50 | 15,110.78 | 15,117.98 | 3,678.5K |
15:05 | 15,118.20 | 15,122.41 | 15,109.91 | 15,118.21 | 3,864.2K |
15:10 | 15,118.53 | 15,134.54 | 15,113.27 | 15,133.11 | 3,092.8K |
15:15 | 15,137.41 | 15,143.06 | 15,129.92 | 15,134.52 | 3,809.6K |
15:20 | 15,135.11 | 15,144.94 | 15,128.26 | 15,128.26 | 3,109.2K |
15:25 | 15,129.20 | 15,135.20 | 15,119.66 | 15,122.59 | 5,892.8K |
15:30 | 15,122.59 | 15,124.14 | 15,109.37 | 15,109.37 | 4,439.8K |
15:35 | 15,114.40 | 15,120.58 | 15,104.01 | 15,115.61 | 3,014.8K |
15:40 | 15,115.61 | 15,135.20 | 15,113.50 | 15,135.20 | 6,252.3K |
15:45 | 15,136.05 | 15,136.05 | 15,095.11 | 15,099.10 | 8,756.1K |
15:50 | 15,100.58 | 15,104.82 | 15,083.38 | 15,094.93 | 7,311.2K |
15:55 | 15,086.24 | 15,127.61 | 15,086.24 | 15,127.61 | 27,926.6K |