13,165.79
最后更新: 2025-09-30
时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
---|---|---|---|---|---|
09:00 | 13,065.24 | 13,065.24 | 13,020.71 | 13,028.21 | 0.0K |
09:05 | 13,027.66 | 13,027.66 | 13,009.15 | 13,012.13 | 0.0K |
09:10 | 13,013.72 | 13,026.32 | 13,009.80 | 13,024.65 | 0.0K |
09:15 | 13,023.39 | 13,030.59 | 13,015.11 | 13,028.52 | 0.0K |
09:20 | 13,027.90 | 13,027.90 | 13,020.98 | 13,022.33 | 0.0K |
09:25 | 13,023.77 | 13,023.77 | 13,016.32 | 13,021.06 | 0.0K |
09:30 | 13,021.69 | 13,027.73 | 13,021.69 | 13,026.02 | 0.0K |
09:35 | 13,024.38 | 13,024.38 | 13,012.76 | 13,022.11 | 0.0K |
09:40 | 13,020.53 | 13,021.70 | 13,013.18 | 13,018.69 | 0.0K |
09:45 | 13,018.74 | 13,018.74 | 13,011.80 | 13,013.99 | 0.0K |
09:50 | 13,014.85 | 13,021.06 | 13,008.65 | 13,017.10 | 0.0K |
09:55 | 13,017.40 | 13,017.88 | 13,007.24 | 13,007.60 | 0.0K |
10:00 | 13,006.85 | 13,007.39 | 12,999.65 | 13,002.38 | 0.0K |
10:05 | 13,002.51 | 13,009.98 | 13,002.51 | 13,004.03 | 0.0K |
10:10 | 13,004.21 | 13,014.31 | 13,004.21 | 13,014.31 | 0.0K |
10:15 | 13,016.81 | 13,016.81 | 13,011.51 | 13,014.77 | 0.0K |
10:20 | 13,013.84 | 13,013.99 | 13,007.71 | 13,011.35 | 0.0K |
10:25 | 13,011.45 | 13,014.71 | 13,009.31 | 13,014.71 | 0.0K |
10:30 | 13,016.31 | 13,016.31 | 13,000.31 | 13,002.86 | 0.0K |
10:35 | 13,003.40 | 13,004.03 | 12,999.66 | 13,001.98 | 0.0K |
10:40 | 13,002.00 | 13,002.00 | 12,983.94 | 12,986.17 | 0.0K |
10:45 | 12,985.54 | 12,997.95 | 12,985.54 | 12,997.33 | 0.0K |
10:50 | 12,997.34 | 13,000.43 | 12,994.16 | 12,998.94 | 0.0K |
10:55 | 12,999.42 | 12,999.62 | 12,990.02 | 12,991.24 | 0.0K |
11:00 | 12,989.58 | 12,989.58 | 12,974.25 | 12,986.29 | 0.0K |
11:05 | 12,985.07 | 12,985.22 | 12,979.99 | 12,980.74 | 0.0K |
11:10 | 12,979.90 | 12,981.36 | 12,976.21 | 12,976.21 | 0.0K |
11:15 | 12,975.97 | 12,976.56 | 12,973.21 | 12,975.88 | 0.0K |
11:20 | 12,975.52 | 12,978.19 | 12,973.79 | 12,975.51 | 0.0K |
11:25 | 12,975.10 | 12,978.85 | 12,974.27 | 12,978.85 | 0.0K |
11:30 | 12,981.05 | 12,988.72 | 12,981.02 | 12,985.63 | 0.0K |
11:35 | 12,983.38 | 12,988.33 | 12,982.43 | 12,983.72 | 0.0K |
11:40 | 12,983.04 | 12,983.04 | 12,978.66 | 12,980.91 | 0.0K |
11:45 | 12,980.98 | 12,981.06 | 12,972.40 | 12,975.66 | 0.0K |
11:50 | 12,976.11 | 12,980.16 | 12,975.32 | 12,978.55 | 0.0K |
11:55 | 12,979.47 | 12,984.34 | 12,979.21 | 12,983.62 | 0.0K |
12:00 | 12,983.07 | 12,984.18 | 12,975.23 | 12,977.55 | 0.0K |
12:05 | 12,977.94 | 12,980.85 | 12,974.70 | 12,975.41 | 0.0K |
12:10 | 12,975.55 | 12,978.80 | 12,974.38 | 12,977.78 | 0.0K |
12:15 | 12,977.26 | 12,980.29 | 12,977.26 | 12,979.39 | 0.0K |
12:20 | 12,979.33 | 12,985.87 | 12,978.57 | 12,985.01 | 0.0K |
12:25 | 12,984.92 | 12,988.96 | 12,980.60 | 12,980.96 | 0.0K |
12:30 | 12,980.57 | 12,980.57 | 12,971.44 | 12,980.26 | 0.0K |
12:35 | 12,980.87 | 12,983.59 | 12,978.78 | 12,983.30 | 0.0K |
12:40 | 12,983.51 | 12,985.49 | 12,982.32 | 12,984.35 | 0.0K |
12:45 | 12,983.76 | 12,988.79 | 12,983.76 | 12,987.90 | 0.0K |
12:50 | 12,987.17 | 12,987.51 | 12,984.90 | 12,987.51 | 0.0K |
12:55 | 12,987.31 | 12,987.31 | 12,980.08 | 12,980.08 | 0.0K |
13:00 | 12,980.20 | 12,988.08 | 12,980.20 | 12,985.64 | 0.0K |
13:05 | 12,984.48 | 12,984.48 | 12,982.64 | 12,982.64 | 0.0K |
13:10 | 12,982.93 | 12,982.93 | 12,975.46 | 12,975.46 | 0.0K |
13:15 | 12,974.88 | 12,983.39 | 12,974.88 | 12,983.39 | 0.0K |
13:20 | 12,983.62 | 12,986.68 | 12,982.92 | 12,984.17 | 0.0K |
13:25 | 12,983.80 | 12,986.86 | 12,980.58 | 12,981.31 | 0.0K |
13:30 | 12,980.86 | 12,981.40 | 12,970.71 | 12,970.71 | 0.0K |
13:35 | 12,970.82 | 12,974.85 | 12,970.82 | 12,974.84 | 0.0K |
13:40 | 12,974.65 | 12,978.22 | 12,973.41 | 12,978.22 | 0.0K |
13:45 | 12,978.72 | 12,984.51 | 12,977.03 | 12,982.75 | 0.0K |
13:50 | 12,982.92 | 12,982.92 | 12,978.32 | 12,978.39 | 0.0K |
13:55 | 12,978.61 | 12,982.08 | 12,978.51 | 12,981.86 | 0.0K |
14:00 | 12,981.72 | 12,990.40 | 12,981.50 | 12,985.83 | 0.0K |
14:05 | 12,986.16 | 12,986.44 | 12,983.53 | 12,986.04 | 0.0K |
14:10 | 12,986.43 | 12,988.37 | 12,986.06 | 12,987.52 | 0.0K |
14:15 | 12,986.90 | 12,986.90 | 12,977.86 | 12,979.56 | 0.0K |
14:20 | 12,980.08 | 12,981.37 | 12,979.25 | 12,979.25 | 0.0K |
14:25 | 12,979.26 | 12,981.61 | 12,979.17 | 12,980.20 | 0.0K |
14:30 | 12,980.09 | 12,980.09 | 12,974.43 | 12,976.20 | 0.0K |
14:35 | 12,976.26 | 12,983.03 | 12,976.26 | 12,977.61 | 0.0K |
14:40 | 12,979.30 | 12,986.41 | 12,979.30 | 12,985.92 | 0.0K |
14:45 | 12,986.16 | 12,986.16 | 12,976.80 | 12,976.80 | 0.0K |
14:50 | 12,976.50 | 12,984.77 | 12,976.50 | 12,981.86 | 0.0K |
14:55 | 12,981.68 | 12,981.68 | 12,975.25 | 12,975.40 | 0.0K |
15:00 | 12,973.51 | 12,977.71 | 12,973.51 | 12,976.13 | 0.0K |
15:05 | 12,975.82 | 12,977.84 | 12,974.25 | 12,977.84 | 0.0K |
15:10 | 12,978.25 | 12,983.77 | 12,976.33 | 12,976.38 | 0.0K |
15:15 | 12,977.00 | 12,982.09 | 12,973.59 | 12,981.85 | 0.0K |
15:20 | 12,982.36 | 12,985.81 | 12,982.24 | 12,984.39 | 0.0K |
15:25 | 12,983.77 | 12,987.64 | 12,983.77 | 12,985.96 | 0.0K |
15:30 | 12,986.43 | 13,002.56 | 12,986.43 | 13,002.56 | 0.0K |
15:35 | 13,001.56 | 13,006.64 | 12,999.46 | 13,005.13 | 0.0K |
15:40 | 13,004.63 | 13,012.66 | 13,004.63 | 13,011.35 | 0.0K |
15:45 | 13,011.88 | 13,016.46 | 13,008.49 | 13,015.47 | 0.0K |
15:50 | 13,017.18 | 13,020.84 | 13,013.43 | 13,020.84 | 0.0K |
15:55 | 13,021.78 | 13,024.97 | 13,018.30 | 13,024.97 | 0.0K |
16:00 | 13,021.77 | 13,030.54 | 13,021.77 | 13,027.06 | 0.0K |
16:05 | 13,027.13 | 13,036.90 | 13,027.13 | 13,036.90 | 0.0K |
16:10 | 13,038.07 | 13,038.07 | 13,030.98 | 13,030.98 | 0.0K |
16:15 | 13,031.89 | 13,036.61 | 13,031.89 | 13,035.19 | 0.0K |
16:20 | 13,037.00 | 13,040.31 | 13,035.81 | 13,039.45 | 0.0K |
16:25 | 13,039.88 | 13,041.12 | 13,034.56 | 13,039.45 | 0.0K |
16:30 | 13,039.53 | 13,039.53 | 13,028.21 | 13,032.98 | 0.0K |
16:35 | 13,033.07 | 13,036.71 | 13,032.81 | 13,034.00 | 0.0K |
16:40 | 13,033.44 | 13,039.16 | 13,033.44 | 13,034.15 | 0.0K |
16:45 | 13,035.45 | 13,035.45 | 13,030.15 | 13,030.35 | 0.0K |
16:50 | 13,030.65 | 13,035.22 | 13,028.71 | 13,034.28 | 0.0K |
16:55 | 13,034.01 | 13,043.48 | 13,034.01 | 13,039.95 | 0.0K |
17:00 | 13,038.33 | 13,041.63 | 13,036.45 | 13,041.63 | 0.0K |
17:05 | 13,042.07 | 13,046.36 | 13,037.53 | 13,046.36 | 0.0K |
17:10 | 13,046.07 | 13,052.58 | 13,046.07 | 13,051.36 | 0.0K |
17:15 | 13,049.84 | 13,054.03 | 13,047.86 | 13,052.73 | 0.0K |
17:20 | 13,052.76 | 13,052.76 | 13,048.11 | 13,048.12 | 0.0K |
17:25 | 13,047.58 | 13,047.58 | 13,044.03 | 13,046.69 | 0.0K |
17:30 | 13,048.14 | 13,048.14 | 13,048.14 | 13,048.14 | 0.0K |
17:35 | 13,048.14 | 13,066.77 | 13,048.14 | 13,066.77 | 0.0K |