8,166.00
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 | 8,940.00 | 8,998.00 | 8,940.00 | 8,972.00 | 18.2K |
| 09:05 | 8,998.00 | 8,998.00 | 8,980.00 | 8,980.00 | 2.3K |
| 09:10 | 8,968.00 | 8,991.00 | 8,968.00 | 8,986.00 | 1.4K |
| 09:15 | 8,991.00 | 9,001.00 | 8,985.00 | 9,000.00 | 6.9K |
| 09:20 | 8,983.00 | 8,983.00 | 8,960.00 | 8,960.00 | 1.3K |
| 09:25 | 8,968.00 | 8,968.00 | 8,951.00 | 8,964.00 | 1.2K |
| 09:30 | 8,950.00 | 8,963.00 | 8,950.00 | 8,959.00 | 0.5K |
| 09:35 | 8,949.00 | 8,971.00 | 8,948.00 | 8,971.00 | 3.1K |
| 09:40 | 8,974.00 | 9,023.00 | 8,974.00 | 9,001.00 | 5.9K |
| 09:45 | 8,988.00 | 9,007.00 | 8,988.00 | 8,992.00 | 1.2K |
| 09:50 | 8,995.00 | 9,029.00 | 8,995.00 | 9,029.00 | 2.4K |
| 09:55 | 9,030.00 | 9,050.00 | 9,026.00 | 9,050.00 | 3.6K |
| 10:00 | 9,050.00 | 9,050.00 | 9,025.00 | 9,030.00 | 2.3K |
| 10:05 | 9,042.00 | 9,049.00 | 9,033.00 | 9,049.00 | 2.0K |
| 10:10 | 9,046.00 | 9,049.00 | 9,036.00 | 9,036.00 | 0.8K |
| 10:15 | 9,044.00 | 9,045.00 | 9,027.00 | 9,027.00 | 2.3K |
| 10:20 | 9,031.00 | 9,050.00 | 9,031.00 | 9,050.00 | 0.7K |
| 10:25 | 9,047.00 | 9,047.00 | 9,022.00 | 9,030.00 | 2.7K |
| 10:30 | 9,028.00 | 9,039.00 | 9,021.00 | 9,039.00 | 3.8K |
| 10:35 | 9,027.00 | 9,027.00 | 9,016.00 | 9,016.00 | 1.0K |
| 10:40 | 9,012.00 | 9,013.00 | 9,001.00 | 9,013.00 | 1.8K |
| 10:45 | 9,001.00 | 9,013.00 | 9,001.00 | 9,013.00 | 1.6K |
| 10:50 | 9,001.00 | 9,007.00 | 9,001.00 | 9,007.00 | 0.5K |
| 10:55 | 9,001.00 | 9,001.00 | 9,001.00 | 9,001.00 | 0.2K |
| 11:00 | 9,001.00 | 9,016.00 | 8,999.00 | 9,016.00 | 2.6K |
| 11:05 | 9,009.00 | 9,009.00 | 9,002.00 | 9,002.00 | 0.5K |
| 11:10 | 9,001.00 | 9,002.00 | 8,999.00 | 8,999.00 | 0.8K |
| 11:15 | 8,995.00 | 9,000.00 | 8,995.00 | 9,000.00 | 0.9K |
| 11:20 | 8,992.00 | 9,000.00 | 8,992.00 | 9,000.00 | 0.4K |
| 11:25 | 8,997.00 | 9,024.00 | 8,997.00 | 9,016.00 | 2.0K |
| 11:30 | 9,016.00 | 9,016.00 | 9,016.00 | 9,016.00 | 2.3K |
| 12:30 | 9,016.00 | 9,042.00 | 9,016.00 | 9,035.00 | 9.7K |
| 12:35 | 9,035.00 | 9,056.00 | 9,035.00 | 9,045.00 | 3.9K |
| 12:40 | 9,045.00 | 9,048.00 | 9,008.00 | 9,030.00 | 4.2K |
| 12:45 | 9,036.00 | 9,042.00 | 9,029.00 | 9,042.00 | 2.1K |
| 12:50 | 9,044.00 | 9,065.00 | 9,034.00 | 9,065.00 | 3.8K |
| 12:55 | 9,065.00 | 9,080.00 | 9,065.00 | 9,080.00 | 1.5K |
| 13:00 | 9,077.00 | 9,100.00 | 9,077.00 | 9,089.00 | 5.0K |
| 13:05 | 9,091.00 | 9,094.00 | 9,091.00 | 9,094.00 | 0.8K |
| 13:10 | 9,092.00 | 9,095.00 | 9,087.00 | 9,088.00 | 1.8K |
| 13:15 | 9,101.00 | 9,104.00 | 9,097.00 | 9,097.00 | 3.8K |
| 13:20 | 9,092.00 | 9,092.00 | 9,083.00 | 9,090.00 | 1.6K |
| 13:25 | 9,095.00 | 9,120.00 | 9,095.00 | 9,119.00 | 2.5K |
| 13:30 | 9,112.00 | 9,112.00 | 9,103.00 | 9,103.00 | 3.1K |
| 13:35 | 9,104.00 | 9,104.00 | 9,098.00 | 9,104.00 | 1.1K |
| 13:40 | 9,106.00 | 9,106.00 | 9,087.00 | 9,087.00 | 1.4K |
| 13:45 | 9,079.00 | 9,085.00 | 9,079.00 | 9,085.00 | 0.9K |
| 13:50 | 9,072.00 | 9,078.00 | 9,071.00 | 9,076.00 | 1.5K |
| 13:55 | 9,076.00 | 9,076.00 | 9,076.00 | 9,076.00 | 0.5K |
| 14:00 | 9,076.00 | 9,076.00 | 9,075.00 | 9,075.00 | 1.1K |
| 14:05 | 9,078.00 | 9,082.00 | 9,074.00 | 9,077.00 | 3.5K |
| 14:10 | 9,077.00 | 9,080.00 | 9,077.00 | 9,077.00 | 1.6K |
| 14:15 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | 0.6K |
| 14:20 | 9,080.00 | 9,080.00 | 9,061.00 | 9,063.00 | 2.5K |
| 14:25 | 9,060.00 | 9,064.00 | 9,056.00 | 9,064.00 | 2.1K |
| 14:30 | 9,060.00 | 9,077.00 | 9,060.00 | 9,077.00 | 0.9K |
| 14:35 | 9,081.00 | 9,081.00 | 9,079.00 | 9,081.00 | 1.1K |
| 14:40 | 9,067.00 | 9,067.00 | 9,060.00 | 9,062.00 | 1.6K |
| 14:45 | 9,066.00 | 9,066.00 | 9,050.00 | 9,050.00 | 2.6K |
| 14:50 | 9,053.00 | 9,055.00 | 9,051.00 | 9,055.00 | 1.4K |
| 14:55 | 9,052.00 | 9,065.00 | 9,052.00 | 9,065.00 | 4.5K |
| 15:00 | 9,056.00 | 9,056.00 | 9,045.00 | 9,053.00 | 3.5K |
| 15:05 | 9,052.00 | 9,053.00 | 9,049.00 | 9,053.00 | 1.5K |
| 15:10 | 9,049.00 | 9,051.00 | 9,045.00 | 9,049.00 | 1.8K |
| 15:15 | 9,050.00 | 9,050.00 | 9,038.00 | 9,038.00 | 2.7K |
| 15:20 | 9,039.00 | 9,039.00 | 9,019.00 | 9,020.00 | 7.1K |
| 15:30 | 9,021.00 | 9,021.00 | 9,021.00 | 9,021.00 | 45.5K |