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 | 9,026.00 | 9,115.00 | 9,020.00 | 9,026.00 | 15.8K |
| 09:05 | 9,031.00 | 9,031.00 | 9,003.00 | 9,005.00 | 2.9K |
| 09:10 | 9,017.00 | 9,017.00 | 8,960.00 | 8,960.00 | 3.3K |
| 09:15 | 8,957.00 | 8,957.00 | 8,930.00 | 8,952.00 | 2.6K |
| 09:20 | 8,946.00 | 8,949.00 | 8,921.00 | 8,949.00 | 3.1K |
| 09:25 | 8,945.00 | 8,966.00 | 8,945.00 | 8,949.00 | 1.6K |
| 09:30 | 8,950.00 | 8,964.00 | 8,950.00 | 8,964.00 | 1.3K |
| 09:35 | 8,949.00 | 8,955.00 | 8,943.00 | 8,948.00 | 2.9K |
| 09:40 | 8,941.00 | 8,960.00 | 8,922.00 | 8,960.00 | 4.1K |
| 09:45 | 8,962.00 | 8,966.00 | 8,953.00 | 8,966.00 | 1.8K |
| 09:50 | 8,960.00 | 8,960.00 | 8,948.00 | 8,950.00 | 1.7K |
| 09:55 | 8,968.00 | 8,968.00 | 8,959.00 | 8,959.00 | 1.3K |
| 10:00 | 8,973.00 | 8,973.00 | 8,963.00 | 8,966.00 | 1.1K |
| 10:05 | 8,969.00 | 8,986.00 | 8,969.00 | 8,985.00 | 1.1K |
| 10:10 | 8,988.00 | 8,997.00 | 8,980.00 | 8,997.00 | 1.6K |
| 10:15 | 9,003.00 | 9,003.00 | 8,995.00 | 9,003.00 | 1.6K |
| 10:20 | 8,987.00 | 8,987.00 | 8,974.00 | 8,974.00 | 0.8K |
| 10:25 | 8,975.00 | 8,983.00 | 8,974.00 | 8,983.00 | 1.1K |
| 10:30 | 8,974.00 | 8,974.00 | 8,953.00 | 8,953.00 | 1.2K |
| 10:35 | 8,960.00 | 8,960.00 | 8,950.00 | 8,950.00 | 0.5K |
| 10:40 | 8,944.00 | 8,947.00 | 8,926.00 | 8,926.00 | 1.8K |
| 10:45 | 8,927.00 | 8,927.00 | 8,912.00 | 8,912.00 | 1.3K |
| 10:50 | 8,920.00 | 8,921.00 | 8,915.00 | 8,915.00 | 0.8K |
| 10:55 | 8,910.00 | 8,917.00 | 8,908.00 | 8,910.00 | 2.8K |
| 11:00 | 8,906.00 | 8,906.00 | 8,902.00 | 8,906.00 | 1.2K |
| 11:05 | 8,911.00 | 8,911.00 | 8,876.00 | 8,876.00 | 4.4K |
| 11:10 | 8,876.00 | 8,876.00 | 8,874.00 | 8,874.00 | 0.9K |
| 11:15 | 8,872.00 | 8,876.00 | 8,867.00 | 8,876.00 | 2.0K |
| 11:20 | 8,872.00 | 8,872.00 | 8,860.00 | 8,860.00 | 1.2K |
| 11:25 | 8,865.00 | 8,867.00 | 8,855.00 | 8,859.00 | 3.8K |
| 11:30 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 4.1K |
| 12:30 | 8,867.00 | 8,872.00 | 8,860.00 | 8,860.00 | 6.1K |
| 12:35 | 8,849.00 | 8,870.00 | 8,849.00 | 8,866.00 | 3.4K |
| 12:40 | 8,865.00 | 8,876.00 | 8,859.00 | 8,859.00 | 1.2K |
| 12:45 | 8,857.00 | 8,860.00 | 8,850.00 | 8,850.00 | 2.1K |
| 12:50 | 8,856.00 | 8,856.00 | 8,850.00 | 8,855.00 | 1.6K |
| 12:55 | 8,858.00 | 8,878.00 | 8,855.00 | 8,878.00 | 2.4K |
| 13:00 | 8,870.00 | 8,894.00 | 8,869.00 | 8,893.00 | 3.2K |
| 13:05 | 8,902.00 | 8,902.00 | 8,889.00 | 8,895.00 | 0.9K |
| 13:10 | 8,899.00 | 8,906.00 | 8,899.00 | 8,901.00 | 0.9K |
| 13:15 | 8,899.00 | 8,910.00 | 8,899.00 | 8,910.00 | 1.2K |
| 13:20 | 8,917.00 | 8,924.00 | 8,917.00 | 8,924.00 | 0.6K |
| 13:25 | 8,921.00 | 8,925.00 | 8,913.00 | 8,925.00 | 1.9K |
| 13:30 | 8,925.00 | 8,940.00 | 8,925.00 | 8,940.00 | 1.2K |
| 13:35 | 8,942.00 | 8,942.00 | 8,920.00 | 8,920.00 | 1.9K |
| 13:40 | 8,913.00 | 8,933.00 | 8,913.00 | 8,927.00 | 1.2K |
| 13:45 | 8,923.00 | 8,923.00 | 8,918.00 | 8,918.00 | 0.9K |
| 13:50 | 8,922.00 | 8,922.00 | 8,904.00 | 8,905.00 | 1.5K |
| 13:55 | 8,909.00 | 8,916.00 | 8,909.00 | 8,914.00 | 0.8K |
| 14:00 | 8,912.00 | 8,914.00 | 8,896.00 | 8,896.00 | 2.8K |
| 14:05 | 8,909.00 | 8,913.00 | 8,908.00 | 8,908.00 | 1.4K |
| 14:10 | 8,902.00 | 8,906.00 | 8,899.00 | 8,899.00 | 1.3K |
| 14:15 | 8,904.00 | 8,906.00 | 8,904.00 | 8,906.00 | 0.8K |
| 14:20 | 8,906.00 | 8,906.00 | 8,903.00 | 8,903.00 | 1.1K |
| 14:25 | 8,905.00 | 8,906.00 | 8,892.00 | 8,906.00 | 3.2K |
| 14:30 | 8,900.00 | 8,921.00 | 8,900.00 | 8,921.00 | 2.4K |
| 14:35 | 8,916.00 | 8,921.00 | 8,910.00 | 8,914.00 | 1.2K |
| 14:40 | 8,913.00 | 8,913.00 | 8,900.00 | 8,911.00 | 2.0K |
| 14:45 | 8,913.00 | 8,921.00 | 8,897.00 | 8,897.00 | 1.9K |
| 14:50 | 8,900.00 | 8,904.00 | 8,890.00 | 8,890.00 | 2.4K |
| 14:55 | 8,888.00 | 8,903.00 | 8,888.00 | 8,899.00 | 1.9K |
| 15:00 | 8,899.00 | 8,903.00 | 8,895.00 | 8,903.00 | 2.1K |
| 15:05 | 8,905.00 | 8,906.00 | 8,900.00 | 8,903.00 | 2.9K |
| 15:10 | 8,901.00 | 8,901.00 | 8,883.00 | 8,883.00 | 4.2K |
| 15:15 | 8,877.00 | 8,877.00 | 8,862.00 | 8,862.00 | 5.2K |
| 15:20 | 8,860.00 | 8,867.00 | 8,851.00 | 8,855.00 | 9.4K |
| 15:30 | 8,893.00 | 8,893.00 | 8,893.00 | 8,893.00 | 36.5K |