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 | 14,120.00 | 14,190.00 | 13,910.00 | 14,060.00 | 70.1K |
| 09:05 | 14,020.00 | 14,090.00 | 13,910.00 | 14,080.00 | 31.8K |
| 09:10 | 14,080.00 | 14,120.00 | 13,870.00 | 13,870.00 | 20.9K |
| 09:15 | 13,850.00 | 13,960.00 | 13,850.00 | 13,900.00 | 17.6K |
| 09:20 | 13,890.00 | 13,950.00 | 13,840.00 | 13,930.00 | 10.4K |
| 09:25 | 13,890.00 | 14,000.00 | 13,890.00 | 13,980.00 | 10.2K |
| 09:30 | 13,990.00 | 14,110.00 | 13,980.00 | 14,000.00 | 12.6K |
| 09:35 | 14,000.00 | 14,070.00 | 13,970.00 | 14,030.00 | 6.3K |
| 09:40 | 14,030.00 | 14,180.00 | 14,030.00 | 14,150.00 | 11.5K |
| 09:45 | 14,200.00 | 14,240.00 | 14,080.00 | 14,100.00 | 19.7K |
| 09:50 | 14,070.00 | 14,090.00 | 14,030.00 | 14,080.00 | 5.8K |
| 09:55 | 14,060.00 | 14,110.00 | 14,050.00 | 14,090.00 | 3.0K |
| 10:00 | 14,050.00 | 14,090.00 | 14,030.00 | 14,040.00 | 5.1K |
| 10:05 | 14,040.00 | 14,080.00 | 14,010.00 | 14,040.00 | 5.6K |
| 10:10 | 14,040.00 | 14,120.00 | 14,030.00 | 14,120.00 | 3.1K |
| 10:15 | 14,080.00 | 14,140.00 | 14,080.00 | 14,130.00 | 4.4K |
| 10:20 | 14,130.00 | 14,200.00 | 14,080.00 | 14,180.00 | 5.2K |
| 10:25 | 14,190.00 | 14,210.00 | 14,120.00 | 14,120.00 | 2.9K |
| 10:30 | 14,110.00 | 14,360.00 | 14,110.00 | 14,240.00 | 14.8K |
| 10:35 | 14,210.00 | 14,270.00 | 14,140.00 | 14,160.00 | 4.2K |
| 10:40 | 14,170.00 | 14,260.00 | 14,160.00 | 14,220.00 | 6.8K |
| 10:45 | 14,220.00 | 14,260.00 | 14,210.00 | 14,250.00 | 4.2K |
| 10:50 | 14,240.00 | 14,280.00 | 14,230.00 | 14,240.00 | 4.9K |
| 10:55 | 14,240.00 | 14,400.00 | 14,240.00 | 14,370.00 | 21.7K |
| 11:00 | 14,360.00 | 14,440.00 | 14,330.00 | 14,330.00 | 23.4K |
| 11:05 | 14,330.00 | 14,340.00 | 14,250.00 | 14,320.00 | 10.1K |
| 11:10 | 14,330.00 | 14,330.00 | 14,250.00 | 14,290.00 | 2.3K |
| 11:15 | 14,290.00 | 14,700.00 | 14,260.00 | 14,610.00 | 25.0K |
| 11:20 | 14,610.00 | 15,560.00 | 14,610.00 | 15,560.00 | 549.0K |
| 11:25 | 15,500.00 | 15,840.00 | 15,350.00 | 15,630.00 | 289.9K |
| 11:30 | 15,620.00 | 16,020.00 | 15,480.00 | 15,850.00 | 213.4K |
| 11:35 | 15,840.00 | 15,960.00 | 15,550.00 | 15,550.00 | 106.4K |
| 11:40 | 15,600.00 | 15,680.00 | 15,430.00 | 15,455.00 | 48.3K |
| 11:45 | 15,450.00 | 15,450.00 | 15,210.00 | 15,250.00 | 49.0K |
| 11:50 | 15,240.00 | 15,900.00 | 15,240.00 | 15,840.00 | 111.7K |
| 11:55 | 15,830.00 | 16,590.00 | 15,740.00 | 16,520.00 | 387.0K |
| 12:00 | 16,520.00 | 17,020.00 | 16,520.00 | 17,020.00 | 363.3K |
| 12:05 | 16,930.00 | 17,240.00 | 16,930.00 | 17,060.00 | 189.7K |
| 12:10 | 17,050.00 | 17,460.00 | 16,750.00 | 17,430.00 | 353.4K |
| 12:15 | 17,440.00 | 17,640.00 | 17,400.00 | 17,500.00 | 324.2K |
| 12:20 | 17,500.00 | 18,070.00 | 17,460.00 | 17,970.00 | 311.2K |
| 12:25 | 17,960.00 | 18,120.00 | 17,810.00 | 18,050.00 | 203.9K |
| 12:30 | 18,060.00 | 18,060.00 | 17,560.00 | 17,680.00 | 149.3K |
| 12:35 | 17,670.00 | 17,770.00 | 17,540.00 | 17,560.00 | 84.3K |
| 12:40 | 17,540.00 | 17,620.00 | 17,370.00 | 17,420.00 | 99.8K |
| 12:45 | 17,370.00 | 17,430.00 | 17,270.00 | 17,330.00 | 83.9K |
| 12:50 | 17,330.00 | 17,990.00 | 17,330.00 | 17,750.00 | 232.8K |
| 12:55 | 17,740.00 | 17,890.00 | 17,630.00 | 17,640.00 | 72.6K |
| 13:00 | 17,640.00 | 17,640.00 | 17,320.00 | 17,320.00 | 79.7K |
| 13:05 | 17,310.00 | 17,350.00 | 17,030.00 | 17,310.00 | 121.0K |
| 13:10 | 17,300.00 | 17,300.00 | 17,110.00 | 17,210.00 | 48.0K |
| 13:15 | 17,210.00 | 17,250.00 | 16,940.00 | 16,940.00 | 42.8K |
| 13:20 | 16,950.00 | 17,050.00 | 16,850.00 | 16,900.00 | 56.3K |
| 13:25 | 16,910.00 | 17,180.00 | 16,900.00 | 17,170.00 | 47.6K |
| 13:30 | 17,170.00 | 17,170.00 | 16,960.00 | 17,070.00 | 25.9K |
| 13:35 | 17,070.00 | 17,070.00 | 16,980.00 | 17,000.00 | 12.3K |
| 13:40 | 17,000.00 | 17,000.00 | 16,610.00 | 16,665.00 | 59.4K |
| 13:45 | 16,660.00 | 16,900.00 | 16,650.00 | 16,750.00 | 21.2K |
| 13:50 | 16,740.00 | 16,880.00 | 16,670.00 | 16,690.00 | 18.5K |
| 13:55 | 16,700.00 | 16,840.00 | 16,660.00 | 16,700.00 | 20.0K |
| 14:00 | 16,710.00 | 16,920.00 | 16,660.00 | 16,890.00 | 33.5K |
| 14:05 | 16,900.00 | 16,910.00 | 16,800.00 | 16,890.00 | 11.3K |
| 14:10 | 16,900.00 | 17,450.00 | 16,900.00 | 17,280.00 | 280.3K |
| 14:15 | 17,300.00 | 17,580.00 | 17,150.00 | 17,480.00 | 137.5K |
| 14:20 | 17,490.00 | 17,800.00 | 17,490.00 | 17,560.00 | 288.5K |
| 14:25 | 17,570.00 | 17,590.00 | 17,260.00 | 17,260.00 | 91.6K |
| 14:30 | 17,260.00 | 17,260.00 | 16,860.00 | 17,020.00 | 106.5K |
| 14:35 | 17,015.00 | 17,210.00 | 16,960.00 | 17,160.00 | 57.3K |
| 14:40 | 17,160.00 | 17,190.00 | 16,760.00 | 16,800.00 | 58.0K |
| 14:45 | 16,810.00 | 16,880.00 | 16,710.00 | 16,840.00 | 46.2K |
| 14:50 | 16,840.00 | 16,920.00 | 16,780.00 | 16,850.00 | 27.5K |
| 14:55 | 16,850.00 | 17,070.00 | 16,670.00 | 16,680.00 | 59.0K |
| 15:00 | 16,710.00 | 16,710.00 | 16,480.00 | 16,570.00 | 54.7K |
| 15:05 | 16,560.00 | 16,560.00 | 16,310.00 | 16,440.00 | 57.7K |
| 15:10 | 16,440.00 | 16,440.00 | 16,240.00 | 16,380.00 | 43.4K |
| 15:15 | 16,400.00 | 16,440.00 | 16,250.00 | 16,380.00 | 45.8K |
| 15:25 | 16,380.00 | 16,380.00 | 16,380.00 | 16,380.00 | 36.6K |