15,770.00
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 | 13,930.00 | 14,005.00 | 13,930.00 | 14,005.00 | 25.9K |
| 09:05 | 14,010.00 | 14,015.00 | 13,990.00 | 13,995.00 | 59.3K |
| 09:10 | 13,995.00 | 14,000.00 | 13,990.00 | 13,990.00 | 17.9K |
| 09:15 | 13,990.00 | 13,995.00 | 13,985.00 | 13,990.00 | 12.4K |
| 09:20 | 13,990.00 | 14,000.00 | 13,990.00 | 14,000.00 | 6.6K |
| 09:25 | 13,995.00 | 14,000.00 | 13,990.00 | 13,995.00 | 18.9K |
| 09:30 | 13,995.00 | 13,995.00 | 13,985.00 | 13,995.00 | 10.1K |
| 09:35 | 13,995.00 | 13,995.00 | 13,985.00 | 13,990.00 | 11.7K |
| 09:40 | 13,990.00 | 13,990.00 | 13,985.00 | 13,985.00 | 7.0K |
| 09:45 | 13,985.00 | 13,990.00 | 13,980.00 | 13,990.00 | 8.2K |
| 09:50 | 13,990.00 | 13,995.00 | 13,975.00 | 13,995.00 | 7.7K |
| 09:55 | 13,995.00 | 13,995.00 | 13,975.00 | 13,990.00 | 8.3K |
| 10:00 | 13,990.00 | 13,995.00 | 13,980.00 | 13,985.00 | 12.9K |
| 10:05 | 13,995.00 | 13,995.00 | 13,985.00 | 13,995.00 | 2.6K |
| 10:10 | 13,995.00 | 13,995.00 | 13,985.00 | 13,995.00 | 1.6K |
| 10:15 | 13,990.00 | 14,000.00 | 13,985.00 | 13,990.00 | 8.6K |
| 10:20 | 13,990.00 | 13,995.00 | 13,985.00 | 13,990.00 | 4.9K |
| 10:25 | 13,990.00 | 14,000.00 | 13,990.00 | 14,000.00 | 9.2K |
| 10:30 | 14,000.00 | 14,000.00 | 13,985.00 | 13,985.00 | 10.0K |
| 10:35 | 13,995.00 | 13,995.00 | 13,980.00 | 13,985.00 | 13.3K |
| 10:40 | 13,985.00 | 13,985.00 | 13,965.00 | 13,975.00 | 14.5K |
| 10:45 | 13,975.00 | 13,985.00 | 13,970.00 | 13,985.00 | 1.8K |
| 10:50 | 13,985.00 | 13,985.00 | 13,970.00 | 13,980.00 | 4.8K |
| 10:55 | 13,980.00 | 13,980.00 | 13,970.00 | 13,975.00 | 4.8K |
| 11:00 | 13,970.00 | 13,980.00 | 13,960.00 | 13,975.00 | 12.2K |
| 11:05 | 13,975.00 | 13,980.00 | 13,965.00 | 13,975.00 | 7.1K |
| 11:10 | 13,975.00 | 13,975.00 | 13,970.00 | 13,975.00 | 1.5K |
| 11:15 | 13,975.00 | 13,990.00 | 13,975.00 | 13,985.00 | 5.7K |
| 11:20 | 13,980.00 | 14,000.00 | 13,980.00 | 14,000.00 | 2.0K |
| 11:25 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 17.9K |
| 11:30 | 14,000.00 | 14,000.00 | 13,995.00 | 14,000.00 | 12.1K |
| 11:35 | 14,000.00 | 14,005.00 | 13,995.00 | 14,005.00 | 6.9K |
| 11:40 | 14,005.00 | 14,010.00 | 13,995.00 | 14,010.00 | 3.0K |
| 11:45 | 14,010.00 | 14,020.00 | 14,005.00 | 14,010.00 | 7.9K |
| 11:50 | 14,020.00 | 14,020.00 | 14,015.00 | 14,015.00 | 3.4K |
| 11:55 | 14,015.00 | 14,015.00 | 14,005.00 | 14,005.00 | 16.8K |
| 12:00 | 14,010.00 | 14,020.00 | 14,005.00 | 14,020.00 | 4.4K |
| 12:05 | 14,020.00 | 14,020.00 | 14,010.00 | 14,015.00 | 5.5K |
| 12:10 | 14,015.00 | 14,015.00 | 14,005.00 | 14,010.00 | 2.3K |
| 12:15 | 14,015.00 | 14,015.00 | 14,010.00 | 14,015.00 | 3.2K |
| 12:20 | 14,020.00 | 14,020.00 | 14,005.00 | 14,010.00 | 4.0K |
| 12:25 | 14,010.00 | 14,015.00 | 14,005.00 | 14,010.00 | 1.6K |
| 12:30 | 14,010.00 | 14,015.00 | 14,005.00 | 14,015.00 | 1.9K |
| 12:35 | 14,015.00 | 14,015.00 | 14,010.00 | 14,010.00 | 4.3K |
| 12:40 | 14,010.00 | 14,020.00 | 14,005.00 | 14,020.00 | 3.9K |
| 12:45 | 14,020.00 | 14,025.00 | 14,020.00 | 14,025.00 | 10.3K |
| 12:50 | 14,025.00 | 14,030.00 | 14,020.00 | 14,020.00 | 10.1K |
| 12:55 | 14,025.00 | 14,030.00 | 14,015.00 | 14,025.00 | 14.8K |
| 13:00 | 14,025.00 | 14,025.00 | 14,020.00 | 14,025.00 | 9.1K |
| 13:05 | 14,025.00 | 14,025.00 | 14,015.00 | 14,020.00 | 4.2K |
| 13:10 | 14,025.00 | 14,025.00 | 14,020.00 | 14,025.00 | 2.7K |
| 13:15 | 14,020.00 | 14,025.00 | 14,015.00 | 14,020.00 | 16.1K |
| 13:20 | 14,020.00 | 14,020.00 | 14,015.00 | 14,020.00 | 24.3K |
| 13:25 | 14,020.00 | 14,025.00 | 14,015.00 | 14,025.00 | 23.4K |
| 13:30 | 14,025.00 | 14,025.00 | 14,015.00 | 14,025.00 | 28.0K |
| 13:35 | 14,025.00 | 14,030.00 | 14,020.00 | 14,025.00 | 32.3K |
| 13:40 | 14,020.00 | 14,030.00 | 14,015.00 | 14,020.00 | 22.0K |
| 13:45 | 14,020.00 | 14,030.00 | 14,020.00 | 14,030.00 | 26.4K |
| 13:50 | 14,030.00 | 14,035.00 | 14,030.00 | 14,035.00 | 20.6K |
| 13:55 | 14,035.00 | 14,035.00 | 14,020.00 | 14,030.00 | 27.2K |
| 14:00 | 14,030.00 | 14,035.00 | 14,020.00 | 14,030.00 | 21.2K |
| 14:05 | 14,030.00 | 14,030.00 | 14,020.00 | 14,025.00 | 22.6K |
| 14:10 | 14,025.00 | 14,035.00 | 14,020.00 | 14,030.00 | 26.3K |
| 14:15 | 14,030.00 | 14,040.00 | 14,030.00 | 14,040.00 | 25.2K |
| 14:20 | 14,035.00 | 14,045.00 | 14,035.00 | 14,040.00 | 28.9K |
| 14:25 | 14,040.00 | 14,050.00 | 14,015.00 | 14,045.00 | 31.0K |
| 14:30 | 14,045.00 | 14,045.00 | 14,015.00 | 14,035.00 | 25.8K |
| 14:35 | 14,030.00 | 14,040.00 | 14,020.00 | 14,040.00 | 23.2K |
| 14:40 | 14,040.00 | 14,040.00 | 14,025.00 | 14,040.00 | 28.9K |
| 14:45 | 14,040.00 | 14,040.00 | 14,020.00 | 14,040.00 | 34.4K |
| 14:50 | 14,045.00 | 14,045.00 | 14,020.00 | 14,040.00 | 26.4K |
| 14:55 | 14,040.00 | 14,055.00 | 14,030.00 | 14,050.00 | 27.9K |
| 15:00 | 14,050.00 | 14,055.00 | 14,030.00 | 14,045.00 | 35.4K |
| 15:05 | 14,045.00 | 14,045.00 | 14,040.00 | 14,040.00 | 26.9K |
| 15:10 | 14,040.00 | 14,045.00 | 14,035.00 | 14,045.00 | 25.0K |
| 15:15 | 14,045.00 | 14,045.00 | 14,030.00 | 14,040.00 | 29.6K |
| 15:25 | 14,045.00 | 14,045.00 | 14,045.00 | 14,045.00 | 109.7K |