19,240.00
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 | 14,640.00 | 14,645.00 | 14,585.00 | 14,635.00 | 14.4K |
| 09:05 | 14,630.00 | 14,645.00 | 14,115.00 | 14,120.00 | 19.8K |
| 09:10 | 14,120.00 | 14,125.00 | 14,110.00 | 14,125.00 | 19.8K |
| 09:15 | 14,125.00 | 14,125.00 | 14,115.00 | 14,120.00 | 33.9K |
| 09:20 | 14,120.00 | 14,125.00 | 14,120.00 | 14,125.00 | 14.3K |
| 09:25 | 14,120.00 | 14,195.00 | 14,120.00 | 14,195.00 | 16.7K |
| 09:30 | 14,195.00 | 14,225.00 | 14,195.00 | 14,220.00 | 20.4K |
| 09:35 | 14,220.00 | 14,225.00 | 14,205.00 | 14,220.00 | 10.7K |
| 09:40 | 14,220.00 | 14,235.00 | 14,220.00 | 14,230.00 | 11.6K |
| 09:45 | 14,235.00 | 14,245.00 | 14,230.00 | 14,245.00 | 12.5K |
| 09:50 | 14,245.00 | 14,250.00 | 14,240.00 | 14,250.00 | 20.1K |
| 09:55 | 14,260.00 | 14,265.00 | 14,255.00 | 14,255.00 | 15.9K |
| 10:00 | 14,245.00 | 14,255.00 | 14,245.00 | 14,255.00 | 3.6K |
| 10:05 | 14,255.00 | 14,265.00 | 14,250.00 | 14,255.00 | 8.1K |
| 10:10 | 14,255.00 | 14,255.00 | 14,250.00 | 14,250.00 | 11.6K |
| 10:15 | 14,250.00 | 14,255.00 | 14,245.00 | 14,255.00 | 6.6K |
| 10:20 | 14,255.00 | 14,260.00 | 14,250.00 | 14,260.00 | 6.4K |
| 10:25 | 14,260.00 | 14,265.00 | 14,245.00 | 14,250.00 | 11.8K |
| 10:30 | 14,250.00 | 14,260.00 | 14,250.00 | 14,260.00 | 10.0K |
| 10:35 | 14,260.00 | 14,270.00 | 14,260.00 | 14,270.00 | 2.8K |
| 10:40 | 14,265.00 | 14,280.00 | 14,265.00 | 14,280.00 | 5.5K |
| 10:45 | 14,280.00 | 14,300.00 | 14,280.00 | 14,295.00 | 6.1K |
| 10:50 | 14,295.00 | 14,295.00 | 14,280.00 | 14,290.00 | 8.1K |
| 10:55 | 14,290.00 | 14,295.00 | 14,280.00 | 14,285.00 | 3.8K |
| 11:00 | 14,295.00 | 14,295.00 | 14,290.00 | 14,295.00 | 29.5K |
| 11:05 | 14,295.00 | 14,295.00 | 14,280.00 | 14,295.00 | 22.8K |
| 11:10 | 14,295.00 | 14,295.00 | 14,295.00 | 14,295.00 | 16.5K |
| 11:15 | 14,295.00 | 14,295.00 | 14,290.00 | 14,290.00 | 24.8K |
| 11:20 | 14,290.00 | 14,290.00 | 14,285.00 | 14,285.00 | 5.1K |
| 11:25 | 14,285.00 | 14,290.00 | 14,285.00 | 14,285.00 | 10.3K |
| 11:30 | 14,285.00 | 14,295.00 | 14,285.00 | 14,295.00 | 11.6K |
| 11:35 | 14,290.00 | 14,315.00 | 14,285.00 | 14,310.00 | 11.9K |
| 11:40 | 14,310.00 | 14,315.00 | 14,310.00 | 14,310.00 | 6.9K |
| 11:45 | 14,310.00 | 14,310.00 | 14,310.00 | 14,310.00 | 3.5K |
| 11:50 | 14,315.00 | 14,315.00 | 14,310.00 | 14,310.00 | 7.2K |
| 11:55 | 14,310.00 | 14,310.00 | 14,310.00 | 14,310.00 | 1.4K |
| 12:00 | 14,305.00 | 14,310.00 | 14,305.00 | 14,310.00 | 9.5K |
| 12:05 | 14,310.00 | 14,310.00 | 14,305.00 | 14,310.00 | 0.7K |
| 12:10 | 14,310.00 | 14,310.00 | 14,305.00 | 14,305.00 | 2.0K |
| 12:15 | 14,315.00 | 14,325.00 | 14,310.00 | 14,325.00 | 1.8K |
| 12:20 | 14,320.00 | 14,320.00 | 14,315.00 | 14,315.00 | 0.5K |
| 12:25 | 14,315.00 | 14,315.00 | 14,300.00 | 14,300.00 | 13.9K |
| 12:30 | 14,300.00 | 14,300.00 | 14,295.00 | 14,300.00 | 6.1K |
| 12:35 | 14,300.00 | 14,305.00 | 14,300.00 | 14,305.00 | 4.9K |
| 12:40 | 14,305.00 | 14,310.00 | 14,305.00 | 14,305.00 | 3.6K |
| 12:45 | 14,305.00 | 14,315.00 | 14,300.00 | 14,310.00 | 4.0K |
| 12:50 | 14,310.00 | 14,320.00 | 14,310.00 | 14,315.00 | 0.7K |
| 12:55 | 14,315.00 | 14,325.00 | 14,315.00 | 14,320.00 | 1.4K |
| 13:00 | 14,320.00 | 14,320.00 | 14,315.00 | 14,320.00 | 2.1K |
| 13:05 | 14,320.00 | 14,325.00 | 14,320.00 | 14,325.00 | 0.6K |
| 13:10 | 14,325.00 | 14,330.00 | 14,325.00 | 14,330.00 | 10.5K |
| 13:15 | 14,330.00 | 14,330.00 | 14,290.00 | 14,325.00 | 7.2K |
| 13:20 | 14,325.00 | 14,330.00 | 14,320.00 | 14,330.00 | 2.1K |
| 13:25 | 14,330.00 | 14,330.00 | 14,330.00 | 14,330.00 | 18.1K |
| 13:30 | 14,320.00 | 14,330.00 | 14,320.00 | 14,325.00 | 2.3K |
| 13:35 | 14,325.00 | 14,325.00 | 14,320.00 | 14,325.00 | 1.2K |
| 13:40 | 14,325.00 | 14,330.00 | 14,325.00 | 14,325.00 | 2.3K |
| 13:45 | 14,325.00 | 14,325.00 | 14,320.00 | 14,325.00 | 2.7K |
| 13:50 | 14,320.00 | 14,325.00 | 14,320.00 | 14,325.00 | 1.2K |
| 13:55 | 14,325.00 | 14,330.00 | 14,320.00 | 14,325.00 | 3.7K |
| 14:00 | 14,325.00 | 14,325.00 | 14,320.00 | 14,325.00 | 4.7K |
| 14:05 | 14,325.00 | 14,325.00 | 14,320.00 | 14,320.00 | 4.3K |
| 14:10 | 14,320.00 | 14,330.00 | 14,320.00 | 14,330.00 | 0.9K |
| 14:15 | 14,330.00 | 14,330.00 | 14,325.00 | 14,325.00 | 6.1K |
| 14:20 | 14,330.00 | 14,350.00 | 14,330.00 | 14,335.00 | 17.9K |
| 14:25 | 14,335.00 | 14,345.00 | 14,335.00 | 14,335.00 | 4.0K |
| 14:30 | 14,345.00 | 14,345.00 | 14,345.00 | 14,345.00 | 1.6K |
| 14:35 | 14,345.00 | 14,355.00 | 14,340.00 | 14,350.00 | 2.9K |
| 14:40 | 14,350.00 | 14,360.00 | 14,345.00 | 14,360.00 | 1.7K |
| 14:45 | 14,360.00 | 14,360.00 | 14,350.00 | 14,355.00 | 10.3K |
| 14:50 | 14,360.00 | 14,365.00 | 14,355.00 | 14,360.00 | 7.8K |
| 14:55 | 14,365.00 | 14,365.00 | 14,360.00 | 14,360.00 | 2.1K |
| 15:00 | 14,355.00 | 14,365.00 | 14,325.00 | 14,355.00 | 19.8K |
| 15:05 | 14,355.00 | 14,355.00 | 14,330.00 | 14,350.00 | 3.7K |
| 15:10 | 14,350.00 | 14,355.00 | 14,350.00 | 14,355.00 | 2.4K |
| 15:15 | 14,355.00 | 14,360.00 | 14,355.00 | 14,360.00 | 5.1K |
| 15:25 | 14,355.00 | 14,355.00 | 14,355.00 | 14,355.00 | 7.3K |