11,950.00
最后更新: 2025-10-06
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 14,700.00 | 14,720.00 | 14,590.00 | 14,710.00 | 7.6K |
| 09:05 | 14,750.00 | 14,750.00 | 14,610.00 | 14,700.00 | 4.7K |
| 09:10 | 14,700.00 | 14,730.00 | 14,630.00 | 14,720.00 | 1.5K |
| 09:15 | 14,720.00 | 14,800.00 | 14,650.00 | 14,800.00 | 2.3K |
| 09:20 | 14,800.00 | 15,060.00 | 14,800.00 | 14,950.00 | 3.9K |
| 09:25 | 14,960.00 | 15,470.00 | 14,960.00 | 15,260.00 | 19.3K |
| 09:30 | 15,250.00 | 15,470.00 | 15,250.00 | 15,340.00 | 29.2K |
| 09:35 | 15,350.00 | 15,620.00 | 15,320.00 | 15,610.00 | 26.0K |
| 09:40 | 15,670.00 | 15,980.00 | 15,670.00 | 15,710.00 | 126.9K |
| 09:45 | 15,710.00 | 15,890.00 | 15,480.00 | 15,770.00 | 36.8K |
| 09:50 | 15,780.00 | 15,840.00 | 15,700.00 | 15,830.00 | 17.2K |
| 09:55 | 15,820.00 | 15,920.00 | 15,780.00 | 15,830.00 | 24.3K |
| 10:00 | 15,830.00 | 15,870.00 | 15,450.00 | 15,460.00 | 18.8K |
| 10:05 | 15,460.00 | 15,700.00 | 15,460.00 | 15,630.00 | 6.6K |
| 10:10 | 15,630.00 | 15,870.00 | 15,630.00 | 15,720.00 | 12.9K |
| 10:15 | 15,740.00 | 16,030.00 | 15,740.00 | 16,000.00 | 54.8K |
| 10:20 | 16,010.00 | 16,040.00 | 15,960.00 | 16,000.00 | 25.2K |
| 10:25 | 16,000.00 | 16,000.00 | 15,850.00 | 15,850.00 | 12.2K |
| 10:30 | 15,850.00 | 15,920.00 | 15,780.00 | 15,780.00 | 15.0K |
| 10:35 | 15,790.00 | 15,840.00 | 15,580.00 | 15,730.00 | 10.1K |
| 10:40 | 15,700.00 | 15,700.00 | 15,590.00 | 15,670.00 | 9.2K |
| 10:45 | 15,670.00 | 15,700.00 | 15,590.00 | 15,600.00 | 5.8K |
| 10:50 | 15,600.00 | 15,630.00 | 15,560.00 | 15,630.00 | 3.8K |
| 10:55 | 15,640.00 | 15,680.00 | 15,590.00 | 15,640.00 | 6.5K |
| 11:00 | 15,640.00 | 15,640.00 | 15,590.00 | 15,620.00 | 3.4K |
| 11:05 | 15,600.00 | 15,600.00 | 15,480.00 | 15,550.00 | 6.0K |
| 11:10 | 15,540.00 | 16,070.00 | 15,540.00 | 16,040.00 | 50.9K |
| 11:15 | 16,010.00 | 16,120.00 | 15,960.00 | 16,120.00 | 55.9K |
| 11:20 | 16,190.00 | 16,210.00 | 15,920.00 | 16,030.00 | 141.7K |
| 11:25 | 16,040.00 | 16,040.00 | 15,900.00 | 15,920.00 | 22.4K |
| 11:30 | 15,930.00 | 16,030.00 | 15,870.00 | 15,970.00 | 22.6K |
| 11:35 | 15,970.00 | 16,010.00 | 15,890.00 | 15,900.00 | 7.8K |
| 11:40 | 15,900.00 | 15,940.00 | 15,870.00 | 15,900.00 | 4.9K |
| 11:45 | 15,890.00 | 15,990.00 | 15,890.00 | 15,910.00 | 5.8K |
| 11:50 | 15,900.00 | 16,000.00 | 15,850.00 | 15,990.00 | 10.4K |
| 11:55 | 15,960.00 | 16,270.00 | 15,950.00 | 16,180.00 | 60.1K |
| 12:00 | 16,170.00 | 16,340.00 | 16,060.00 | 16,290.00 | 108.9K |
| 12:05 | 16,290.00 | 16,380.00 | 16,190.00 | 16,260.00 | 91.5K |
| 12:10 | 16,260.00 | 16,690.00 | 16,260.00 | 16,410.00 | 276.1K |
| 12:15 | 16,410.00 | 16,670.00 | 16,410.00 | 16,520.00 | 142.2K |
| 12:20 | 16,510.00 | 16,510.00 | 16,310.00 | 16,310.00 | 76.6K |
| 12:25 | 16,320.00 | 16,330.00 | 16,140.00 | 16,170.00 | 67.3K |
| 12:30 | 16,180.00 | 16,180.00 | 15,940.00 | 16,020.00 | 56.1K |
| 12:35 | 16,000.00 | 16,070.00 | 15,950.00 | 15,970.00 | 22.7K |
| 12:40 | 15,960.00 | 16,040.00 | 15,870.00 | 15,890.00 | 27.9K |
| 12:45 | 15,890.00 | 16,000.00 | 15,810.00 | 15,880.00 | 30.3K |
| 12:50 | 15,880.00 | 15,950.00 | 15,860.00 | 15,910.00 | 7.0K |
| 12:55 | 15,930.00 | 16,010.00 | 15,910.00 | 15,990.00 | 17.9K |
| 13:00 | 15,980.00 | 16,090.00 | 15,940.00 | 16,030.00 | 18.2K |
| 13:05 | 16,030.00 | 16,050.00 | 15,910.00 | 15,960.00 | 9.1K |
| 13:10 | 15,930.00 | 15,970.00 | 15,850.00 | 15,960.00 | 10.4K |
| 13:15 | 15,950.00 | 16,000.00 | 15,920.00 | 15,990.00 | 10.5K |
| 13:20 | 15,960.00 | 15,990.00 | 15,880.00 | 15,900.00 | 7.7K |
| 13:25 | 15,900.00 | 15,960.00 | 15,880.00 | 15,930.00 | 5.7K |
| 13:30 | 15,940.00 | 15,940.00 | 15,840.00 | 15,880.00 | 11.6K |
| 13:35 | 15,870.00 | 15,870.00 | 15,760.00 | 15,850.00 | 21.4K |
| 13:40 | 15,850.00 | 15,940.00 | 15,800.00 | 15,930.00 | 5.9K |
| 13:45 | 15,920.00 | 15,940.00 | 15,900.00 | 15,930.00 | 3.2K |
| 13:50 | 15,930.00 | 15,930.00 | 15,830.00 | 15,840.00 | 7.4K |
| 13:55 | 15,840.00 | 15,850.00 | 15,800.00 | 15,800.00 | 7.2K |
| 14:00 | 15,820.00 | 15,890.00 | 15,800.00 | 15,850.00 | 6.4K |
| 14:05 | 15,840.00 | 15,840.00 | 15,750.00 | 15,770.00 | 6.6K |
| 14:10 | 15,770.00 | 15,840.00 | 15,760.00 | 15,770.00 | 4.0K |
| 14:15 | 15,780.00 | 15,800.00 | 15,710.00 | 15,740.00 | 16.0K |
| 14:20 | 15,750.00 | 15,750.00 | 15,650.00 | 15,660.00 | 11.2K |
| 14:25 | 15,650.00 | 15,680.00 | 15,610.00 | 15,660.00 | 7.2K |
| 14:30 | 15,650.00 | 15,670.00 | 15,610.00 | 15,630.00 | 4.5K |
| 14:35 | 15,630.00 | 15,630.00 | 15,520.00 | 15,590.00 | 13.2K |
| 14:40 | 15,610.00 | 15,640.00 | 15,520.00 | 15,550.00 | 6.4K |
| 14:45 | 15,550.00 | 15,610.00 | 15,530.00 | 15,580.00 | 4.0K |
| 14:50 | 15,570.00 | 15,580.00 | 15,380.00 | 15,430.00 | 19.2K |
| 14:55 | 15,430.00 | 15,450.00 | 15,390.00 | 15,410.00 | 7.4K |
| 15:00 | 15,410.00 | 15,480.00 | 15,410.00 | 15,420.00 | 6.6K |
| 15:05 | 15,420.00 | 15,420.00 | 15,370.00 | 15,400.00 | 6.6K |
| 15:10 | 15,390.00 | 15,420.00 | 15,370.00 | 15,370.00 | 7.6K |
| 15:15 | 15,380.00 | 15,430.00 | 15,380.00 | 15,400.00 | 10.5K |
| 15:25 | 15,330.00 | 15,330.00 | 15,330.00 | 15,330.00 | 12.7K |