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 | 14,290.00 | 14,410.00 | 14,250.00 | 14,395.00 | 209.6K |
| 09:05 | 14,395.00 | 14,400.00 | 14,265.00 | 14,325.00 | 135.8K |
| 09:10 | 14,350.00 | 14,395.00 | 14,325.00 | 14,370.00 | 69.0K |
| 09:15 | 14,370.00 | 14,390.00 | 14,360.00 | 14,390.00 | 28.7K |
| 09:20 | 14,395.00 | 14,400.00 | 14,390.00 | 14,395.00 | 9.6K |
| 09:25 | 14,390.00 | 14,395.00 | 14,380.00 | 14,395.00 | 15.6K |
| 09:30 | 14,395.00 | 14,400.00 | 14,390.00 | 14,390.00 | 11.3K |
| 09:35 | 14,395.00 | 14,395.00 | 14,390.00 | 14,395.00 | 19.4K |
| 09:40 | 14,390.00 | 14,405.00 | 14,390.00 | 14,400.00 | 16.0K |
| 09:45 | 14,405.00 | 14,415.00 | 14,405.00 | 14,415.00 | 23.7K |
| 09:50 | 14,415.00 | 14,415.00 | 14,405.00 | 14,415.00 | 6.9K |
| 09:55 | 14,410.00 | 14,415.00 | 14,410.00 | 14,415.00 | 2.0K |
| 10:00 | 14,415.00 | 14,420.00 | 14,410.00 | 14,420.00 | 6.6K |
| 10:05 | 14,420.00 | 14,420.00 | 14,410.00 | 14,415.00 | 32.3K |
| 10:10 | 14,415.00 | 14,415.00 | 14,410.00 | 14,415.00 | 18.1K |
| 10:15 | 14,415.00 | 14,415.00 | 14,400.00 | 14,405.00 | 16.6K |
| 10:20 | 14,410.00 | 14,410.00 | 14,405.00 | 14,410.00 | 5.2K |
| 10:25 | 14,410.00 | 14,410.00 | 14,400.00 | 14,405.00 | 21.9K |
| 10:30 | 14,405.00 | 14,410.00 | 14,405.00 | 14,405.00 | 12.9K |
| 10:35 | 14,405.00 | 14,415.00 | 14,405.00 | 14,415.00 | 5.0K |
| 10:40 | 14,415.00 | 14,415.00 | 14,410.00 | 14,415.00 | 13.9K |
| 10:45 | 14,405.00 | 14,415.00 | 14,400.00 | 14,405.00 | 23.9K |
| 10:50 | 14,405.00 | 14,405.00 | 14,395.00 | 14,400.00 | 9.0K |
| 10:55 | 14,405.00 | 14,405.00 | 14,390.00 | 14,400.00 | 24.4K |
| 11:00 | 14,400.00 | 14,400.00 | 14,390.00 | 14,395.00 | 4.2K |
| 11:05 | 14,395.00 | 14,400.00 | 14,390.00 | 14,390.00 | 12.0K |
| 11:10 | 14,390.00 | 14,400.00 | 14,385.00 | 14,400.00 | 5.8K |
| 11:15 | 14,400.00 | 14,400.00 | 14,395.00 | 14,400.00 | 2.4K |
| 11:20 | 14,400.00 | 14,400.00 | 14,395.00 | 14,400.00 | 5.8K |
| 11:25 | 14,400.00 | 14,400.00 | 14,390.00 | 14,390.00 | 16.2K |
| 11:30 | 14,390.00 | 14,395.00 | 14,385.00 | 14,395.00 | 3.9K |
| 11:35 | 14,395.00 | 14,395.00 | 14,390.00 | 14,390.00 | 13.4K |
| 11:40 | 14,390.00 | 14,390.00 | 14,375.00 | 14,375.00 | 17.9K |
| 11:45 | 14,375.00 | 14,385.00 | 14,375.00 | 14,385.00 | 12.3K |
| 11:50 | 14,385.00 | 14,385.00 | 14,375.00 | 14,385.00 | 5.6K |
| 11:55 | 14,385.00 | 14,385.00 | 14,375.00 | 14,385.00 | 8.5K |
| 12:00 | 14,385.00 | 14,385.00 | 14,380.00 | 14,385.00 | 1.9K |
| 12:05 | 14,385.00 | 14,390.00 | 14,380.00 | 14,390.00 | 5.2K |
| 12:10 | 14,390.00 | 14,390.00 | 14,385.00 | 14,385.00 | 2.6K |
| 12:15 | 14,385.00 | 14,390.00 | 14,380.00 | 14,385.00 | 4.2K |
| 12:20 | 14,380.00 | 14,385.00 | 14,380.00 | 14,385.00 | 7.0K |
| 12:25 | 14,385.00 | 14,385.00 | 14,375.00 | 14,385.00 | 3.8K |
| 12:30 | 14,385.00 | 14,385.00 | 14,385.00 | 14,385.00 | 7.3K |
| 12:35 | 14,385.00 | 14,385.00 | 14,380.00 | 14,385.00 | 4.6K |
| 12:40 | 14,385.00 | 14,385.00 | 14,380.00 | 14,385.00 | 10.6K |
| 12:45 | 14,385.00 | 14,385.00 | 14,380.00 | 14,380.00 | 4.7K |
| 12:50 | 14,380.00 | 14,385.00 | 14,375.00 | 14,385.00 | 9.5K |
| 12:55 | 14,385.00 | 14,385.00 | 14,375.00 | 14,380.00 | 3.5K |
| 13:00 | 14,380.00 | 14,385.00 | 14,380.00 | 14,380.00 | 32.8K |
| 13:05 | 14,380.00 | 14,390.00 | 14,370.00 | 14,390.00 | 20.8K |
| 13:10 | 14,390.00 | 14,390.00 | 14,370.00 | 14,380.00 | 19.8K |
| 13:15 | 14,380.00 | 14,390.00 | 14,375.00 | 14,390.00 | 5.4K |
| 13:20 | 14,390.00 | 14,390.00 | 14,385.00 | 14,390.00 | 2.7K |
| 13:25 | 14,390.00 | 14,395.00 | 14,390.00 | 14,395.00 | 7.9K |
| 13:30 | 14,395.00 | 14,395.00 | 14,390.00 | 14,395.00 | 9.6K |
| 13:35 | 14,395.00 | 14,395.00 | 14,390.00 | 14,390.00 | 7.6K |
| 13:40 | 14,395.00 | 14,395.00 | 14,385.00 | 14,395.00 | 3.2K |
| 13:45 | 14,395.00 | 14,415.00 | 14,395.00 | 14,410.00 | 56.3K |
| 13:50 | 14,410.00 | 14,415.00 | 14,405.00 | 14,410.00 | 16.9K |
| 13:55 | 14,410.00 | 14,420.00 | 14,405.00 | 14,420.00 | 10.2K |
| 14:00 | 14,415.00 | 14,435.00 | 14,415.00 | 14,430.00 | 27.6K |
| 14:05 | 14,435.00 | 14,435.00 | 14,425.00 | 14,430.00 | 16.9K |
| 14:10 | 14,430.00 | 14,435.00 | 14,425.00 | 14,430.00 | 18.5K |
| 14:15 | 14,425.00 | 14,440.00 | 14,420.00 | 14,440.00 | 14.6K |
| 14:20 | 14,440.00 | 14,440.00 | 14,425.00 | 14,435.00 | 15.9K |
| 14:25 | 14,430.00 | 14,435.00 | 14,425.00 | 14,430.00 | 8.6K |
| 14:30 | 14,430.00 | 14,440.00 | 14,430.00 | 14,435.00 | 8.0K |
| 14:35 | 14,435.00 | 14,440.00 | 14,430.00 | 14,435.00 | 31.5K |
| 14:40 | 14,435.00 | 14,440.00 | 14,425.00 | 14,440.00 | 25.3K |
| 14:45 | 14,440.00 | 14,440.00 | 14,425.00 | 14,440.00 | 12.5K |
| 14:50 | 14,440.00 | 14,445.00 | 14,440.00 | 14,445.00 | 9.4K |
| 14:55 | 14,440.00 | 14,450.00 | 14,440.00 | 14,445.00 | 6.1K |
| 15:00 | 14,445.00 | 14,450.00 | 14,440.00 | 14,450.00 | 10.0K |
| 15:05 | 14,450.00 | 14,455.00 | 14,445.00 | 14,455.00 | 11.3K |
| 15:10 | 14,455.00 | 14,460.00 | 14,450.00 | 14,460.00 | 14.2K |
| 15:15 | 14,460.00 | 14,460.00 | 14,440.00 | 14,445.00 | 31.3K |
| 15:25 | 14,455.00 | 14,455.00 | 14,455.00 | 14,455.00 | 10.4K |