14,610.00
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 14,810.00 | 14,895.00 | 14,805.00 | 14,895.00 | 23.1K |
| 09:05 | 14,895.00 | 14,920.00 | 14,870.00 | 14,915.00 | 25.1K |
| 09:10 | 14,910.00 | 14,920.00 | 14,850.00 | 14,850.00 | 35.6K |
| 09:15 | 14,850.00 | 14,875.00 | 14,825.00 | 14,830.00 | 9.8K |
| 09:20 | 14,835.00 | 14,905.00 | 14,835.00 | 14,885.00 | 32.9K |
| 09:25 | 14,895.00 | 14,915.00 | 14,885.00 | 14,905.00 | 18.7K |
| 09:30 | 14,900.00 | 14,920.00 | 14,880.00 | 14,880.00 | 10.1K |
| 09:35 | 14,885.00 | 14,905.00 | 14,875.00 | 14,890.00 | 16.0K |
| 09:40 | 14,890.00 | 14,895.00 | 14,865.00 | 14,885.00 | 2.7K |
| 09:45 | 14,870.00 | 14,880.00 | 14,805.00 | 14,815.00 | 6.1K |
| 09:50 | 14,815.00 | 14,820.00 | 14,795.00 | 14,805.00 | 16.6K |
| 09:55 | 14,805.00 | 14,830.00 | 14,795.00 | 14,830.00 | 6.9K |
| 10:00 | 14,835.00 | 14,885.00 | 14,825.00 | 14,885.00 | 9.8K |
| 10:05 | 14,870.00 | 14,915.00 | 14,870.00 | 14,905.00 | 6.6K |
| 10:10 | 14,915.00 | 14,950.00 | 14,915.00 | 14,920.00 | 26.9K |
| 10:15 | 14,925.00 | 14,925.00 | 14,880.00 | 14,890.00 | 1.9K |
| 10:20 | 14,900.00 | 14,910.00 | 14,880.00 | 14,895.00 | 5.5K |
| 10:25 | 14,900.00 | 14,905.00 | 14,885.00 | 14,890.00 | 2.1K |
| 10:30 | 14,885.00 | 14,935.00 | 14,885.00 | 14,935.00 | 20.1K |
| 10:35 | 14,935.00 | 14,935.00 | 14,905.00 | 14,915.00 | 5.4K |
| 10:40 | 14,905.00 | 14,960.00 | 14,905.00 | 14,940.00 | 11.2K |
| 10:45 | 14,940.00 | 14,960.00 | 14,920.00 | 14,925.00 | 25.2K |
| 10:50 | 14,940.00 | 14,955.00 | 14,920.00 | 14,935.00 | 5.8K |
| 10:55 | 14,935.00 | 14,955.00 | 14,930.00 | 14,935.00 | 12.1K |
| 11:00 | 14,935.00 | 14,965.00 | 14,930.00 | 14,945.00 | 7.0K |
| 11:05 | 14,960.00 | 14,960.00 | 14,920.00 | 14,935.00 | 8.7K |
| 11:10 | 14,950.00 | 14,950.00 | 14,930.00 | 14,940.00 | 4.2K |
| 11:15 | 14,925.00 | 14,950.00 | 14,925.00 | 14,945.00 | 3.1K |
| 11:20 | 14,940.00 | 14,940.00 | 14,910.00 | 14,930.00 | 26.4K |
| 11:25 | 14,940.00 | 14,945.00 | 14,920.00 | 14,930.00 | 7.7K |
| 11:30 | 14,925.00 | 14,940.00 | 14,915.00 | 14,925.00 | 2.8K |
| 11:35 | 14,930.00 | 14,935.00 | 14,915.00 | 14,935.00 | 1.0K |
| 11:40 | 14,940.00 | 14,950.00 | 14,935.00 | 14,935.00 | 2.0K |
| 11:45 | 14,935.00 | 14,965.00 | 14,935.00 | 14,950.00 | 7.4K |
| 11:50 | 14,950.00 | 14,985.00 | 14,950.00 | 14,985.00 | 4.9K |
| 11:55 | 14,980.00 | 15,015.00 | 14,980.00 | 15,010.00 | 28.1K |
| 12:00 | 15,010.00 | 15,040.00 | 15,010.00 | 15,040.00 | 21.1K |
| 12:05 | 15,035.00 | 15,040.00 | 15,015.00 | 15,030.00 | 9.3K |
| 12:10 | 15,030.00 | 15,035.00 | 15,000.00 | 15,005.00 | 14.0K |
| 12:15 | 15,005.00 | 15,010.00 | 14,995.00 | 15,010.00 | 6.0K |
| 12:20 | 15,010.00 | 15,015.00 | 15,000.00 | 15,005.00 | 2.6K |
| 12:25 | 15,005.00 | 15,010.00 | 14,995.00 | 14,995.00 | 3.1K |
| 12:30 | 14,995.00 | 15,035.00 | 14,995.00 | 15,035.00 | 8.5K |
| 12:35 | 15,030.00 | 15,030.00 | 15,010.00 | 15,015.00 | 4.6K |
| 12:40 | 15,010.00 | 15,015.00 | 14,995.00 | 15,010.00 | 0.6K |
| 12:45 | 15,005.00 | 15,010.00 | 15,000.00 | 15,010.00 | 0.1K |
| 12:50 | 15,010.00 | 15,025.00 | 15,010.00 | 15,020.00 | 2.8K |
| 12:55 | 15,025.00 | 15,040.00 | 15,010.00 | 15,040.00 | 7.8K |
| 13:00 | 15,040.00 | 15,060.00 | 15,035.00 | 15,055.00 | 9.6K |
| 13:05 | 15,060.00 | 15,065.00 | 15,055.00 | 15,065.00 | 14.5K |
| 13:10 | 15,065.00 | 15,090.00 | 15,055.00 | 15,070.00 | 15.8K |
| 13:15 | 15,070.00 | 15,110.00 | 15,065.00 | 15,090.00 | 17.3K |
| 13:20 | 15,085.00 | 15,095.00 | 15,070.00 | 15,070.00 | 4.0K |
| 13:25 | 15,070.00 | 15,120.00 | 15,070.00 | 15,110.00 | 17.0K |
| 13:30 | 15,120.00 | 15,145.00 | 15,110.00 | 15,145.00 | 11.0K |
| 13:35 | 15,130.00 | 15,140.00 | 15,090.00 | 15,090.00 | 29.6K |
| 13:40 | 15,085.00 | 15,110.00 | 15,085.00 | 15,105.00 | 5.9K |
| 13:45 | 15,105.00 | 15,110.00 | 15,095.00 | 15,105.00 | 2.1K |
| 13:50 | 15,095.00 | 15,095.00 | 15,030.00 | 15,045.00 | 33.0K |
| 13:55 | 15,030.00 | 15,045.00 | 15,025.00 | 15,035.00 | 1.8K |
| 14:00 | 15,040.00 | 15,045.00 | 15,025.00 | 15,035.00 | 2.1K |
| 14:05 | 15,040.00 | 15,040.00 | 15,015.00 | 15,030.00 | 4.4K |
| 14:10 | 15,015.00 | 15,045.00 | 15,015.00 | 15,045.00 | 6.7K |
| 14:15 | 15,045.00 | 15,065.00 | 15,045.00 | 15,065.00 | 4.0K |
| 14:20 | 15,055.00 | 15,065.00 | 15,055.00 | 15,065.00 | 1.3K |
| 14:25 | 15,065.00 | 15,070.00 | 15,055.00 | 15,070.00 | 5.6K |
| 14:30 | 15,070.00 | 15,075.00 | 15,045.00 | 15,045.00 | 9.2K |
| 14:35 | 15,045.00 | 15,065.00 | 15,045.00 | 15,065.00 | 1.0K |
| 14:40 | 15,065.00 | 15,065.00 | 15,045.00 | 15,050.00 | 0.3K |
| 14:45 | 15,045.00 | 15,050.00 | 15,030.00 | 15,035.00 | 1.5K |
| 14:50 | 15,035.00 | 15,045.00 | 15,030.00 | 15,045.00 | 5.1K |
| 14:55 | 15,045.00 | 15,080.00 | 15,035.00 | 15,080.00 | 25.5K |
| 15:00 | 15,080.00 | 15,115.00 | 15,070.00 | 15,115.00 | 15.1K |
| 15:05 | 15,115.00 | 15,120.00 | 15,100.00 | 15,120.00 | 17.2K |
| 15:10 | 15,115.00 | 15,130.00 | 15,110.00 | 15,125.00 | 14.2K |
| 15:15 | 15,130.00 | 15,130.00 | 15,125.00 | 15,125.00 | 7.0K |
| 15:25 | 15,130.00 | 15,130.00 | 15,130.00 | 15,130.00 | 8.1K |