8,297.00
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 | 9,181.00 | 9,305.00 | 9,180.00 | 9,265.00 | 12.6K |
| 09:05 | 9,250.00 | 9,280.00 | 9,239.00 | 9,239.00 | 2.9K |
| 09:10 | 9,230.00 | 9,239.00 | 9,203.00 | 9,203.00 | 2.4K |
| 09:15 | 9,211.00 | 9,211.00 | 9,190.00 | 9,202.00 | 1.4K |
| 09:20 | 9,193.00 | 9,193.00 | 9,161.00 | 9,161.00 | 2.3K |
| 09:25 | 9,164.00 | 9,200.00 | 9,164.00 | 9,200.00 | 1.6K |
| 09:30 | 9,201.00 | 9,201.00 | 9,178.00 | 9,186.00 | 2.2K |
| 09:35 | 9,180.00 | 9,204.00 | 9,180.00 | 9,184.00 | 2.3K |
| 09:40 | 9,179.00 | 9,189.00 | 9,170.00 | 9,182.00 | 1.4K |
| 09:45 | 9,200.00 | 9,204.00 | 9,164.00 | 9,164.00 | 2.9K |
| 09:50 | 9,159.00 | 9,159.00 | 9,140.00 | 9,159.00 | 2.8K |
| 09:55 | 9,166.00 | 9,166.00 | 9,142.00 | 9,142.00 | 2.2K |
| 10:00 | 9,140.00 | 9,142.00 | 9,130.00 | 9,142.00 | 1.2K |
| 10:05 | 9,129.00 | 9,138.00 | 9,126.00 | 9,135.00 | 1.5K |
| 10:10 | 9,139.00 | 9,154.00 | 9,123.00 | 9,152.00 | 2.1K |
| 10:15 | 9,145.00 | 9,145.00 | 9,132.00 | 9,132.00 | 0.9K |
| 10:20 | 9,140.00 | 9,142.00 | 9,140.00 | 9,140.00 | 0.8K |
| 10:25 | 9,154.00 | 9,158.00 | 9,150.00 | 9,150.00 | 1.0K |
| 10:30 | 9,145.00 | 9,146.00 | 9,137.00 | 9,146.00 | 1.2K |
| 10:35 | 9,165.00 | 9,166.00 | 9,148.00 | 9,165.00 | 2.2K |
| 10:40 | 9,179.00 | 9,184.00 | 9,177.00 | 9,177.00 | 0.9K |
| 10:45 | 9,185.00 | 9,211.00 | 9,183.00 | 9,209.00 | 2.2K |
| 10:50 | 9,214.00 | 9,221.00 | 9,211.00 | 9,221.00 | 1.3K |
| 10:55 | 9,220.00 | 9,231.00 | 9,217.00 | 9,230.00 | 1.7K |
| 11:00 | 9,229.00 | 9,229.00 | 9,210.00 | 9,210.00 | 1.4K |
| 11:05 | 9,209.00 | 9,221.00 | 9,207.00 | 9,221.00 | 2.4K |
| 11:10 | 9,221.00 | 9,233.00 | 9,221.00 | 9,230.00 | 0.6K |
| 11:15 | 9,217.00 | 9,227.00 | 9,215.00 | 9,223.00 | 1.3K |
| 11:20 | 9,226.00 | 9,226.00 | 9,220.00 | 9,222.00 | 1.2K |
| 11:25 | 9,215.00 | 9,253.00 | 9,215.00 | 9,253.00 | 3.9K |
| 11:30 | 9,253.00 | 9,253.00 | 9,253.00 | 9,253.00 | 0.1K |
| 12:30 | 9,232.00 | 9,241.00 | 9,220.00 | 9,226.00 | 7.4K |
| 12:35 | 9,234.00 | 9,238.00 | 9,212.00 | 9,212.00 | 3.0K |
| 12:40 | 9,212.00 | 9,224.00 | 9,208.00 | 9,224.00 | 2.7K |
| 12:45 | 9,212.00 | 9,214.00 | 9,204.00 | 9,214.00 | 1.4K |
| 12:50 | 9,215.00 | 9,215.00 | 9,200.00 | 9,205.00 | 1.5K |
| 12:55 | 9,205.00 | 9,207.00 | 9,203.00 | 9,207.00 | 1.2K |
| 13:00 | 9,210.00 | 9,222.00 | 9,207.00 | 9,208.00 | 1.6K |
| 13:05 | 9,210.00 | 9,214.00 | 9,201.00 | 9,214.00 | 1.9K |
| 13:10 | 9,213.00 | 9,216.00 | 9,213.00 | 9,216.00 | 0.4K |
| 13:15 | 9,218.00 | 9,231.00 | 9,210.00 | 9,231.00 | 2.4K |
| 13:20 | 9,235.00 | 9,240.00 | 9,235.00 | 9,240.00 | 0.4K |
| 13:25 | 9,233.00 | 9,233.00 | 9,233.00 | 9,233.00 | 0.3K |
| 13:30 | 9,239.00 | 9,242.00 | 9,233.00 | 9,233.00 | 1.6K |
| 13:35 | 9,240.00 | 9,240.00 | 9,226.00 | 9,226.00 | 0.6K |
| 13:40 | 9,241.00 | 9,246.00 | 9,239.00 | 9,246.00 | 2.5K |
| 13:45 | 9,248.00 | 9,250.00 | 9,248.00 | 9,250.00 | 0.3K |
| 13:50 | 9,240.00 | 9,252.00 | 9,240.00 | 9,251.00 | 1.6K |
| 13:55 | 9,248.00 | 9,248.00 | 9,232.00 | 9,243.00 | 2.8K |
| 14:00 | 9,244.00 | 9,247.00 | 9,221.00 | 9,221.00 | 3.5K |
| 14:05 | 9,229.00 | 9,232.00 | 9,209.00 | 9,209.00 | 1.4K |
| 14:10 | 9,211.00 | 9,219.00 | 9,206.00 | 9,213.00 | 1.6K |
| 14:15 | 9,218.00 | 9,234.00 | 9,218.00 | 9,233.00 | 1.8K |
| 14:20 | 9,231.00 | 9,231.00 | 9,213.00 | 9,219.00 | 1.9K |
| 14:25 | 9,219.00 | 9,221.00 | 9,219.00 | 9,221.00 | 0.2K |
| 14:30 | 9,212.00 | 9,213.00 | 9,209.00 | 9,212.00 | 1.2K |
| 14:35 | 9,210.00 | 9,210.00 | 9,200.00 | 9,200.00 | 1.2K |
| 14:40 | 9,207.00 | 9,207.00 | 9,200.00 | 9,202.00 | 1.7K |
| 14:45 | 9,204.00 | 9,204.00 | 9,196.00 | 9,198.00 | 1.7K |
| 14:50 | 9,201.00 | 9,222.00 | 9,201.00 | 9,215.00 | 3.2K |
| 14:55 | 9,218.00 | 9,221.00 | 9,204.00 | 9,212.00 | 2.1K |
| 15:00 | 9,218.00 | 9,218.00 | 9,190.00 | 9,198.00 | 1.7K |
| 15:05 | 9,199.00 | 9,199.00 | 9,186.00 | 9,195.00 | 2.4K |
| 15:10 | 9,200.00 | 9,200.00 | 9,186.00 | 9,198.00 | 2.7K |
| 15:15 | 9,197.00 | 9,197.00 | 9,185.00 | 9,191.00 | 1.7K |
| 15:20 | 9,190.00 | 9,191.00 | 9,147.00 | 9,147.00 | 8.0K |
| 15:30 | 9,204.00 | 9,204.00 | 9,204.00 | 9,204.00 | 65.8K |