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 | 8,454.00 | 8,471.00 | 8,425.00 | 8,456.00 | 11.8K |
| 09:05 | 8,498.00 | 8,526.00 | 8,480.00 | 8,512.00 | 7.8K |
| 09:10 | 8,530.00 | 8,546.00 | 8,508.00 | 8,530.00 | 3.4K |
| 09:15 | 8,549.00 | 8,594.00 | 8,545.00 | 8,594.00 | 18.4K |
| 09:20 | 8,584.00 | 8,635.00 | 8,584.00 | 8,622.00 | 5.1K |
| 09:25 | 8,632.00 | 8,653.00 | 8,632.00 | 8,653.00 | 5.3K |
| 09:30 | 8,645.00 | 8,655.00 | 8,630.00 | 8,630.00 | 3.1K |
| 09:35 | 8,636.00 | 8,665.00 | 8,636.00 | 8,665.00 | 2.4K |
| 09:40 | 8,658.00 | 8,660.00 | 8,631.00 | 8,631.00 | 3.3K |
| 09:45 | 8,640.00 | 8,640.00 | 8,621.00 | 8,638.00 | 3.3K |
| 09:50 | 8,626.00 | 8,632.00 | 8,610.00 | 8,632.00 | 2.1K |
| 09:55 | 8,634.00 | 8,634.00 | 8,617.00 | 8,634.00 | 1.4K |
| 10:00 | 8,633.00 | 8,640.00 | 8,629.00 | 8,640.00 | 1.1K |
| 10:05 | 8,639.00 | 8,650.00 | 8,633.00 | 8,647.00 | 1.7K |
| 10:10 | 8,650.00 | 8,663.00 | 8,646.00 | 8,650.00 | 2.3K |
| 10:15 | 8,648.00 | 8,648.00 | 8,632.00 | 8,632.00 | 1.0K |
| 10:20 | 8,625.00 | 8,625.00 | 8,600.00 | 8,614.00 | 2.7K |
| 10:25 | 8,612.00 | 8,616.00 | 8,612.00 | 8,616.00 | 0.3K |
| 10:30 | 8,617.00 | 8,628.00 | 8,615.00 | 8,627.00 | 1.7K |
| 10:35 | 8,619.00 | 8,642.00 | 8,619.00 | 8,634.00 | 3.3K |
| 10:40 | 8,642.00 | 8,642.00 | 8,620.00 | 8,624.00 | 1.4K |
| 10:45 | 8,632.00 | 8,638.00 | 8,628.00 | 8,638.00 | 0.9K |
| 10:50 | 8,636.00 | 8,637.00 | 8,628.00 | 8,628.00 | 1.4K |
| 10:55 | 8,631.00 | 8,633.00 | 8,618.00 | 8,633.00 | 0.9K |
| 11:00 | 8,639.00 | 8,656.00 | 8,635.00 | 8,656.00 | 1.6K |
| 11:05 | 8,656.00 | 8,664.00 | 8,647.00 | 8,647.00 | 1.9K |
| 11:10 | 8,646.00 | 8,651.00 | 8,631.00 | 8,631.00 | 1.0K |
| 11:15 | 8,634.00 | 8,634.00 | 8,621.00 | 8,621.00 | 1.0K |
| 11:20 | 8,620.00 | 8,620.00 | 8,612.00 | 8,612.00 | 0.7K |
| 11:25 | 8,618.00 | 8,621.00 | 8,618.00 | 8,620.00 | 1.0K |
| 11:30 | 8,623.00 | 8,623.00 | 8,623.00 | 8,623.00 | 0.4K |
| 12:30 | 8,623.00 | 8,623.00 | 8,598.00 | 8,623.00 | 10.0K |
| 12:35 | 8,617.00 | 8,631.00 | 8,617.00 | 8,622.00 | 3.2K |
| 12:40 | 8,634.00 | 8,634.00 | 8,607.00 | 8,620.00 | 3.5K |
| 12:45 | 8,624.00 | 8,624.00 | 8,603.00 | 8,603.00 | 1.6K |
| 12:50 | 8,604.00 | 8,613.00 | 8,604.00 | 8,613.00 | 1.1K |
| 12:55 | 8,610.00 | 8,618.00 | 8,610.00 | 8,612.00 | 1.0K |
| 13:00 | 8,611.00 | 8,616.00 | 8,610.00 | 8,616.00 | 1.2K |
| 13:05 | 8,618.00 | 8,621.00 | 8,612.00 | 8,612.00 | 1.9K |
| 13:10 | 8,618.00 | 8,618.00 | 8,618.00 | 8,618.00 | 0.4K |
| 13:15 | 8,616.00 | 8,616.00 | 8,600.00 | 8,602.00 | 2.0K |
| 13:20 | 8,603.00 | 8,603.00 | 8,598.00 | 8,603.00 | 1.9K |
| 13:25 | 8,597.00 | 8,603.00 | 8,597.00 | 8,603.00 | 1.6K |
| 13:30 | 8,603.00 | 8,612.00 | 8,600.00 | 8,612.00 | 2.1K |
| 13:35 | 8,614.00 | 8,616.00 | 8,605.00 | 8,605.00 | 1.1K |
| 13:40 | 8,617.00 | 8,621.00 | 8,617.00 | 8,621.00 | 1.0K |
| 13:45 | 8,621.00 | 8,624.00 | 8,620.00 | 8,624.00 | 1.7K |
| 13:50 | 8,628.00 | 8,630.00 | 8,626.00 | 8,627.00 | 1.8K |
| 13:55 | 8,628.00 | 8,637.00 | 8,627.00 | 8,637.00 | 1.6K |
| 14:00 | 8,634.00 | 8,638.00 | 8,612.00 | 8,612.00 | 2.3K |
| 14:05 | 8,609.00 | 8,627.00 | 8,609.00 | 8,616.00 | 3.2K |
| 14:10 | 8,621.00 | 8,628.00 | 8,621.00 | 8,626.00 | 1.5K |
| 14:15 | 8,620.00 | 8,629.00 | 8,620.00 | 8,625.00 | 2.4K |
| 14:20 | 8,629.00 | 8,629.00 | 8,626.00 | 8,626.00 | 0.7K |
| 14:25 | 8,626.00 | 8,637.00 | 8,626.00 | 8,637.00 | 1.5K |
| 14:30 | 8,626.00 | 8,630.00 | 8,626.00 | 8,629.00 | 2.0K |
| 14:35 | 8,630.00 | 8,630.00 | 8,624.00 | 8,630.00 | 2.7K |
| 14:40 | 8,632.00 | 8,637.00 | 8,632.00 | 8,634.00 | 1.4K |
| 14:45 | 8,627.00 | 8,640.00 | 8,624.00 | 8,625.00 | 2.3K |
| 14:50 | 8,626.00 | 8,626.00 | 8,615.00 | 8,620.00 | 2.0K |
| 14:55 | 8,625.00 | 8,627.00 | 8,620.00 | 8,620.00 | 1.7K |
| 15:00 | 8,622.00 | 8,629.00 | 8,612.00 | 8,618.00 | 3.4K |
| 15:05 | 8,613.00 | 8,623.00 | 8,613.00 | 8,623.00 | 2.0K |
| 15:10 | 8,621.00 | 8,625.00 | 8,620.00 | 8,624.00 | 3.2K |
| 15:15 | 8,625.00 | 8,630.00 | 8,625.00 | 8,628.00 | 3.9K |
| 15:20 | 8,628.00 | 8,642.00 | 8,623.00 | 8,642.00 | 6.4K |
| 15:30 | 8,642.00 | 8,642.00 | 8,642.00 | 8,642.00 | 61.4K |