10,650.00
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:15 | 12,850.00 | 12,850.00 | 12,800.00 | 12,800.00 | 86.0K |
| 09:16 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 10.9K |
| 09:17 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 3.3K |
| 09:18 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 2.7K |
| 09:19 | 12,700.00 | 12,800.00 | 12,700.00 | 12,800.00 | 12.5K |
| 09:20 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 0.6K |
| 09:21 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 1.8K |
| 09:22 | 12,700.00 | 12,700.00 | 12,650.00 | 12,650.00 | 19.4K |
| 09:23 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 2.6K |
| 09:24 | 12,650.00 | 12,700.00 | 12,650.00 | 12,650.00 | 5.0K |
| 09:25 | 12,650.00 | 12,700.00 | 12,650.00 | 12,700.00 | 4.7K |
| 09:26 | 12,650.00 | 12,700.00 | 12,650.00 | 12,700.00 | 30.1K |
| 09:27 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 0.3K |
| 09:28 | 12,700.00 | 12,750.00 | 12,700.00 | 12,700.00 | 18.8K |
| 09:29 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 11.2K |
| 09:31 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 10.7K |
| 09:32 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 3.1K |
| 09:33 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 34.0K |
| 09:34 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 2.0K |
| 09:35 | 12,800.00 | 12,800.00 | 12,750.00 | 12,750.00 | 25.4K |
| 09:36 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 8.9K |
| 09:37 | 12,750.00 | 12,750.00 | 12,700.00 | 12,750.00 | 6.5K |
| 09:38 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 14.6K |
| 09:39 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12.2K |
| 09:40 | 12,750.00 | 12,800.00 | 12,750.00 | 12,800.00 | 31.1K |
| 09:41 | 12,750.00 | 12,800.00 | 12,750.00 | 12,800.00 | 48.9K |
| 09:42 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 10.3K |
| 09:43 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 4.0K |
| 09:45 | 12,750.00 | 12,750.00 | 12,700.00 | 12,700.00 | 23.4K |
| 09:46 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 26.3K |
| 09:47 | 12,750.00 | 12,750.00 | 12,700.00 | 12,750.00 | 0.5K |
| 09:49 | 12,750.00 | 12,750.00 | 12,700.00 | 12,700.00 | 3.2K |
| 09:50 | 12,700.00 | 12,750.00 | 12,700.00 | 12,700.00 | 26.1K |
| 09:51 | 12,700.00 | 12,750.00 | 12,700.00 | 12,750.00 | 3.9K |
| 09:52 | 12,700.00 | 12,750.00 | 12,700.00 | 12,750.00 | 3.6K |
| 09:56 | 12,750.00 | 12,750.00 | 12,700.00 | 12,700.00 | 5.2K |
| 09:57 | 12,700.00 | 12,750.00 | 12,700.00 | 12,750.00 | 0.3K |
| 09:58 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 0.1K |
| 09:59 | 12,750.00 | 12,800.00 | 12,750.00 | 12,800.00 | 33.3K |
| 10:00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 10.8K |
| 10:04 | 12,800.00 | 12,800.00 | 12,750.00 | 12,750.00 | 36.1K |
| 10:05 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 1.9K |
| 10:06 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 2.0K |
| 10:07 | 12,800.00 | 12,850.00 | 12,800.00 | 12,850.00 | 2.0K |
| 10:08 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 2.0K |
| 10:09 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 24.8K |
| 10:10 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 2.5K |
| 10:11 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 12.4K |
| 10:12 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 16.1K |
| 10:13 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 0.1K |
| 10:14 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 11.0K |
| 10:16 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0.1K |
| 10:17 | 12,800.00 | 12,850.00 | 12,800.00 | 12,850.00 | 28.7K |
| 10:18 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 10.1K |
| 10:19 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 9.5K |
| 10:20 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 2.1K |
| 10:21 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 12.8K |
| 10:22 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 1.6K |
| 10:23 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 1.5K |
| 10:24 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0.7K |
| 10:25 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 0.3K |
| 10:26 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 1.1K |
| 10:27 | 12,800.00 | 12,850.00 | 12,800.00 | 12,850.00 | 3.0K |
| 10:28 | 12,800.00 | 12,850.00 | 12,800.00 | 12,850.00 | 3.4K |
| 10:30 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 1.0K |
| 10:31 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 1.5K |
| 10:32 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 55.3K |
| 10:34 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 0.1K |
| 10:36 | 12,850.00 | 12,900.00 | 12,850.00 | 12,900.00 | 1.1K |
| 10:37 | 12,900.00 | 12,900.00 | 12,850.00 | 12,850.00 | 1.2K |
| 10:38 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 24.2K |
| 10:39 | 12,800.00 | 12,850.00 | 12,800.00 | 12,850.00 | 8.3K |
| 10:40 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 2.0K |
| 10:41 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0.7K |
| 10:43 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 6.6K |
| 10:45 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0.1K |
| 10:49 | 12,850.00 | 12,900.00 | 12,850.00 | 12,900.00 | 2.4K |
| 10:51 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 10.0K |
| 10:52 | 12,900.00 | 12,900.00 | 12,850.00 | 12,900.00 | 4.3K |
| 10:55 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 5.0K |
| 10:57 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 30.6K |
| 10:58 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0.1K |
| 10:59 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0.5K |
| 11:00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 10.6K |
| 11:01 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 1.1K |
| 11:02 | 12,900.00 | 12,950.00 | 12,900.00 | 12,950.00 | 20.1K |
| 11:03 | 12,950.00 | 12,950.00 | 12,900.00 | 12,900.00 | 4.9K |
| 11:05 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 6.3K |
| 11:06 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 11.1K |
| 11:07 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 2.2K |
| 11:08 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 2.7K |
| 11:09 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 4.5K |
| 11:10 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 2.5K |
| 11:11 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 0.2K |
| 11:12 | 12,900.00 | 12,950.00 | 12,900.00 | 12,950.00 | 5.1K |
| 11:13 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0.1K |
| 11:14 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 2.0K |
| 11:15 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 41.6K |
| 11:16 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 10.0K |
| 11:17 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 3.8K |
| 11:18 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0.3K |
| 11:19 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 5.2K |
| 11:20 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 6.3K |
| 11:21 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 5.2K |
| 11:23 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 16.7K |
| 11:24 | 12,950.00 | 12,950.00 | 12,900.00 | 12,900.00 | 16.2K |
| 11:29 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 3.0K |
| 13:00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 8.9K |
| 13:01 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 1.0K |
| 13:02 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0.6K |
| 13:03 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 13.5K |
| 13:04 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 2.8K |
| 13:05 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 1.8K |
| 13:06 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 1.0K |
| 13:07 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 2.0K |
| 13:10 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 1.3K |
| 13:11 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 4.2K |
| 13:12 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 2.3K |
| 13:13 | 12,850.00 | 12,900.00 | 12,850.00 | 12,900.00 | 8.0K |
| 13:14 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 13.1K |
| 13:15 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 1.5K |
| 13:16 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0.8K |
| 13:18 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 50.0K |
| 13:19 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 9.5K |
| 13:20 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 3.2K |
| 13:21 | 12,900.00 | 12,900.00 | 12,850.00 | 12,850.00 | 7.1K |
| 13:22 | 12,850.00 | 12,900.00 | 12,850.00 | 12,900.00 | 7.2K |
| 13:23 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 3.0K |
| 13:24 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 2.0K |
| 13:26 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0.3K |
| 13:27 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 10.5K |
| 13:28 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 2.4K |
| 13:30 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 1.0K |
| 13:31 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 2.0K |
| 13:32 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 0.4K |
| 13:34 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0.9K |
| 13:35 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 22.5K |
| 13:37 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 1.0K |
| 13:38 | 12,900.00 | 12,900.00 | 12,850.00 | 12,850.00 | 11.1K |
| 13:40 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 4.2K |
| 13:41 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 4.2K |
| 13:42 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 0.6K |
| 13:44 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 1.2K |
| 13:51 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 2.9K |
| 13:52 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 2.2K |
| 13:53 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 1.0K |
| 13:55 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 0.3K |
| 13:56 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 1.1K |
| 13:57 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 29.9K |
| 13:58 | 12,850.00 | 12,850.00 | 12,800.00 | 12,800.00 | 32.0K |
| 13:59 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 30.0K |
| 14:00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 3.0K |
| 14:01 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 10.0K |
| 14:02 | 12,800.00 | 12,800.00 | 12,750.00 | 12,750.00 | 45.3K |
| 14:03 | 12,750.00 | 12,800.00 | 12,750.00 | 12,800.00 | 1.5K |
| 14:06 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 11.0K |
| 14:07 | 12,750.00 | 12,750.00 | 12,700.00 | 12,700.00 | 3.9K |
| 14:08 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 0.7K |
| 14:09 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 0.6K |
| 14:10 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 3.7K |
| 14:12 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 7.4K |
| 14:13 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 42.8K |
| 14:18 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 4.0K |
| 14:19 | 12,750.00 | 12,800.00 | 12,750.00 | 12,750.00 | 1.2K |
| 14:22 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 8.0K |
| 14:23 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0.5K |
| 14:24 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 10.0K |
| 14:25 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0.2K |
| 14:27 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 21.4K |
| 14:28 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 7.0K |
| 14:29 | 12,850.00 | 12,850.00 | 12,800.00 | 12,800.00 | 9.1K |
| 14:45 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0.1K |
| 15:00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 50.1K |