11,950.00
最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 14,930.00 | 14,980.00 | 14,720.00 | 14,810.00 | 9.9K |
| 09:05 | 14,730.00 | 14,730.00 | 14,650.00 | 14,690.00 | 6.9K |
| 09:10 | 14,730.00 | 14,830.00 | 14,680.00 | 14,830.00 | 6.1K |
| 09:15 | 14,820.00 | 14,830.00 | 14,740.00 | 14,800.00 | 2.6K |
| 09:20 | 14,830.00 | 14,960.00 | 14,780.00 | 14,930.00 | 4.1K |
| 09:25 | 14,930.00 | 14,930.00 | 14,790.00 | 14,790.00 | 2.1K |
| 09:30 | 14,790.00 | 14,840.00 | 14,730.00 | 14,800.00 | 4.6K |
| 09:35 | 14,750.00 | 14,840.00 | 14,750.00 | 14,770.00 | 1.2K |
| 09:40 | 14,770.00 | 14,770.00 | 14,750.00 | 14,750.00 | 1.1K |
| 09:45 | 14,750.00 | 14,780.00 | 14,690.00 | 14,700.00 | 2.6K |
| 09:50 | 14,700.00 | 14,710.00 | 14,690.00 | 14,700.00 | 1.5K |
| 09:55 | 14,700.00 | 14,730.00 | 14,700.00 | 14,700.00 | 0.9K |
| 10:00 | 14,730.00 | 14,730.00 | 14,670.00 | 14,670.00 | 2.6K |
| 10:05 | 14,670.00 | 14,680.00 | 14,660.00 | 14,680.00 | 2.1K |
| 10:10 | 14,660.00 | 14,750.00 | 14,650.00 | 14,750.00 | 2.9K |
| 10:15 | 14,780.00 | 14,780.00 | 14,760.00 | 14,760.00 | 0.5K |
| 10:20 | 14,750.00 | 14,750.00 | 14,740.00 | 14,740.00 | 0.2K |
| 10:25 | 14,730.00 | 14,730.00 | 14,720.00 | 14,720.00 | 0.2K |
| 10:30 | 14,715.00 | 14,715.00 | 14,690.00 | 14,690.00 | 1.7K |
| 10:35 | 14,700.00 | 14,700.00 | 14,670.00 | 14,690.00 | 0.6K |
| 10:40 | 14,700.00 | 14,710.00 | 14,670.00 | 14,710.00 | 0.2K |
| 10:45 | 14,700.00 | 14,720.00 | 14,690.00 | 14,720.00 | 0.7K |
| 10:50 | 14,720.00 | 14,780.00 | 14,700.00 | 14,760.00 | 1.5K |
| 10:55 | 14,770.00 | 14,800.00 | 14,750.00 | 14,780.00 | 0.7K |
| 11:00 | 14,780.00 | 14,790.00 | 14,770.00 | 14,780.00 | 0.7K |
| 11:05 | 14,780.00 | 14,820.00 | 14,750.00 | 14,820.00 | 1.5K |
| 11:10 | 14,820.00 | 14,820.00 | 14,760.00 | 14,760.00 | 0.3K |
| 11:15 | 14,750.00 | 14,770.00 | 14,740.00 | 14,740.00 | 1.1K |
| 11:20 | 14,740.00 | 14,740.00 | 14,740.00 | 14,740.00 | 0.0K |
| 11:25 | 14,740.00 | 14,790.00 | 14,740.00 | 14,790.00 | 0.4K |
| 11:30 | 14,740.00 | 14,830.00 | 14,740.00 | 14,800.00 | 0.6K |
| 11:35 | 14,790.00 | 14,800.00 | 14,790.00 | 14,800.00 | 0.0K |
| 11:40 | 14,800.00 | 14,840.00 | 14,800.00 | 14,830.00 | 1.1K |
| 11:45 | 14,810.00 | 14,900.00 | 14,810.00 | 14,880.00 | 2.5K |
| 11:50 | 14,880.00 | 15,080.00 | 14,880.00 | 15,010.00 | 9.9K |
| 11:55 | 15,010.00 | 15,010.00 | 14,930.00 | 14,990.00 | 1.7K |
| 12:00 | 14,990.00 | 16,290.00 | 14,920.00 | 16,240.00 | 173.5K |
| 12:05 | 16,200.00 | 16,390.00 | 16,070.00 | 16,110.00 | 266.8K |
| 12:10 | 16,150.00 | 16,340.00 | 16,030.00 | 16,280.00 | 138.1K |
| 12:15 | 16,270.00 | 16,420.00 | 16,270.00 | 16,380.00 | 199.0K |
| 12:20 | 16,410.00 | 16,880.00 | 16,300.00 | 16,610.00 | 396.4K |
| 12:25 | 16,650.00 | 16,670.00 | 16,270.00 | 16,330.00 | 147.0K |
| 12:30 | 16,340.00 | 18,000.00 | 16,280.00 | 18,000.00 | 971.6K |
| 12:35 | 18,030.00 | 18,250.00 | 17,880.00 | 17,900.00 | 481.3K |
| 12:40 | 17,920.00 | 18,120.00 | 17,720.00 | 17,940.00 | 341.6K |
| 12:45 | 17,960.00 | 18,050.00 | 17,690.00 | 17,720.00 | 229.4K |
| 12:50 | 17,730.00 | 18,400.00 | 17,680.00 | 18,180.00 | 612.0K |
| 12:55 | 18,180.00 | 18,240.00 | 17,990.00 | 18,070.00 | 241.6K |
| 13:00 | 18,120.00 | 18,350.00 | 17,960.00 | 18,260.00 | 239.5K |
| 13:05 | 18,260.00 | 18,430.00 | 18,220.00 | 18,220.00 | 253.7K |
| 13:10 | 18,250.00 | 18,920.00 | 18,240.00 | 18,840.00 | 416.3K |
| 13:15 | 18,810.00 | 18,820.00 | 18,640.00 | 18,710.00 | 208.3K |
| 13:20 | 18,690.00 | 18,770.00 | 18,600.00 | 18,630.00 | 122.7K |
| 13:25 | 18,630.00 | 19,200.00 | 18,630.00 | 19,070.00 | 709.8K |
| 13:30 | 19,050.00 | 19,150.00 | 18,970.00 | 19,150.00 | 173.0K |
| 13:35 | 19,150.00 | 19,300.00 | 19,150.00 | 19,300.00 | 229.9K |
| 13:40 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 21.4K |
| 13:45 | 19,300.00 | 19,300.00 | 19,150.00 | 19,300.00 | 928.7K |
| 13:50 | 19,300.00 | 19,300.00 | 19,130.00 | 19,130.00 | 414.2K |
| 13:55 | 19,130.00 | 19,300.00 | 19,020.00 | 19,260.00 | 314.4K |
| 14:00 | 19,260.00 | 19,300.00 | 19,100.00 | 19,120.00 | 129.6K |
| 14:05 | 19,130.00 | 19,240.00 | 19,080.00 | 19,120.00 | 58.0K |
| 14:10 | 19,120.00 | 19,160.00 | 18,920.00 | 19,050.00 | 146.3K |
| 14:15 | 19,050.00 | 19,090.00 | 18,970.00 | 19,050.00 | 67.9K |
| 14:20 | 19,020.00 | 19,050.00 | 18,970.00 | 19,010.00 | 33.0K |
| 14:25 | 19,010.00 | 19,090.00 | 18,990.00 | 19,020.00 | 46.3K |
| 14:30 | 19,030.00 | 19,140.00 | 18,810.00 | 19,140.00 | 131.3K |
| 14:35 | 19,120.00 | 19,160.00 | 18,940.00 | 19,010.00 | 83.1K |
| 14:40 | 19,010.00 | 19,070.00 | 18,720.00 | 18,720.00 | 149.8K |
| 14:45 | 18,745.00 | 18,900.00 | 18,650.00 | 18,840.00 | 151.5K |
| 14:50 | 18,840.00 | 18,920.00 | 18,770.00 | 18,850.00 | 50.1K |
| 14:55 | 18,850.00 | 19,300.00 | 18,850.00 | 19,300.00 | 409.0K |
| 15:00 | 19,300.00 | 19,300.00 | 19,210.00 | 19,300.00 | 123.9K |
| 15:05 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 4.1K |
| 15:10 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 6.3K |
| 15:15 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 9.6K |
| 15:25 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 7.2K |