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 | 8,888.00 | 8,908.00 | 8,811.00 | 8,846.00 | 13.1K |
| 09:05 | 8,837.00 | 8,869.00 | 8,815.00 | 8,866.00 | 3.3K |
| 09:10 | 8,852.00 | 8,852.00 | 8,811.00 | 8,827.00 | 5.6K |
| 09:15 | 8,828.00 | 8,838.00 | 8,828.00 | 8,838.00 | 1.5K |
| 09:20 | 8,839.00 | 8,840.00 | 8,822.00 | 8,840.00 | 2.0K |
| 09:25 | 8,851.00 | 8,864.00 | 8,849.00 | 8,853.00 | 1.4K |
| 09:30 | 8,851.00 | 8,869.00 | 8,851.00 | 8,858.00 | 1.4K |
| 09:35 | 8,857.00 | 8,857.00 | 8,837.00 | 8,837.00 | 1.4K |
| 09:40 | 8,829.00 | 8,835.00 | 8,825.00 | 8,825.00 | 1.6K |
| 09:45 | 8,832.00 | 8,846.00 | 8,832.00 | 8,843.00 | 1.7K |
| 09:50 | 8,836.00 | 8,836.00 | 8,830.00 | 8,830.00 | 0.6K |
| 09:55 | 8,828.00 | 8,838.00 | 8,828.00 | 8,834.00 | 1.1K |
| 10:00 | 8,831.00 | 8,831.00 | 8,819.00 | 8,823.00 | 2.3K |
| 10:05 | 8,828.00 | 8,830.00 | 8,828.00 | 8,830.00 | 0.7K |
| 10:10 | 8,830.00 | 8,840.00 | 8,830.00 | 8,839.00 | 1.5K |
| 10:15 | 8,838.00 | 8,843.00 | 8,835.00 | 8,835.00 | 0.7K |
| 10:25 | 8,835.00 | 8,842.00 | 8,833.00 | 8,833.00 | 1.3K |
| 10:30 | 8,829.00 | 8,829.00 | 8,829.00 | 8,829.00 | 1.0K |
| 10:35 | 8,834.00 | 8,834.00 | 8,834.00 | 8,834.00 | 0.1K |
| 10:40 | 8,849.00 | 8,849.00 | 8,839.00 | 8,839.00 | 0.5K |
| 10:45 | 8,837.00 | 8,842.00 | 8,833.00 | 8,837.00 | 1.3K |
| 10:50 | 8,837.00 | 8,846.00 | 8,837.00 | 8,845.00 | 0.8K |
| 10:55 | 8,838.00 | 8,842.00 | 8,835.00 | 8,839.00 | 1.0K |
| 11:00 | 8,842.00 | 8,843.00 | 8,838.00 | 8,842.00 | 1.2K |
| 11:05 | 8,848.00 | 8,860.00 | 8,848.00 | 8,860.00 | 0.9K |
| 11:10 | 8,849.00 | 8,851.00 | 8,849.00 | 8,851.00 | 1.0K |
| 11:15 | 8,844.00 | 8,855.00 | 8,840.00 | 8,840.00 | 3.1K |
| 11:20 | 8,836.00 | 8,838.00 | 8,827.00 | 8,831.00 | 1.5K |
| 11:25 | 8,831.00 | 8,839.00 | 8,831.00 | 8,839.00 | 0.5K |
| 11:30 | 8,832.00 | 8,832.00 | 8,832.00 | 8,832.00 | 0.2K |
| 12:30 | 8,855.00 | 8,855.00 | 8,838.00 | 8,838.00 | 6.7K |
| 12:35 | 8,842.00 | 8,880.00 | 8,842.00 | 8,870.00 | 1.9K |
| 12:40 | 8,880.00 | 8,880.00 | 8,864.00 | 8,870.00 | 1.8K |
| 12:45 | 8,885.00 | 8,885.00 | 8,878.00 | 8,880.00 | 1.6K |
| 12:50 | 8,880.00 | 8,890.00 | 8,880.00 | 8,890.00 | 1.6K |
| 12:55 | 8,884.00 | 8,897.00 | 8,884.00 | 8,897.00 | 1.3K |
| 13:00 | 8,900.00 | 8,904.00 | 8,895.00 | 8,895.00 | 0.6K |
| 13:05 | 8,894.00 | 8,895.00 | 8,890.00 | 8,895.00 | 1.3K |
| 13:10 | 8,903.00 | 8,908.00 | 8,902.00 | 8,907.00 | 1.4K |
| 13:15 | 8,911.00 | 8,916.00 | 8,911.00 | 8,916.00 | 0.5K |
| 13:20 | 8,904.00 | 8,904.00 | 8,903.00 | 8,903.00 | 1.0K |
| 13:25 | 8,899.00 | 8,907.00 | 8,897.00 | 8,897.00 | 1.1K |
| 13:30 | 8,908.00 | 8,908.00 | 8,908.00 | 8,908.00 | 0.1K |
| 13:35 | 8,908.00 | 8,908.00 | 8,908.00 | 8,908.00 | 0.1K |
| 13:40 | 8,890.00 | 8,892.00 | 8,882.00 | 8,887.00 | 3.2K |
| 13:45 | 8,885.00 | 8,885.00 | 8,885.00 | 8,885.00 | 0.3K |
| 13:50 | 8,892.00 | 8,892.00 | 8,889.00 | 8,890.00 | 1.0K |
| 13:55 | 8,886.00 | 8,898.00 | 8,886.00 | 8,898.00 | 0.7K |
| 14:00 | 8,898.00 | 8,904.00 | 8,898.00 | 8,904.00 | 1.6K |
| 14:05 | 8,908.00 | 8,908.00 | 8,907.00 | 8,907.00 | 0.7K |
| 14:10 | 8,905.00 | 8,910.00 | 8,905.00 | 8,910.00 | 0.9K |
| 14:15 | 8,913.00 | 8,916.00 | 8,899.00 | 8,899.00 | 2.4K |
| 14:20 | 8,898.00 | 8,898.00 | 8,893.00 | 8,893.00 | 1.6K |
| 14:25 | 8,898.00 | 8,898.00 | 8,875.00 | 8,875.00 | 1.9K |
| 14:30 | 8,871.00 | 8,874.00 | 8,869.00 | 8,869.00 | 1.2K |
| 14:35 | 8,869.00 | 8,869.00 | 8,855.00 | 8,862.00 | 1.5K |
| 14:40 | 8,861.00 | 8,861.00 | 8,858.00 | 8,858.00 | 0.2K |
| 14:45 | 8,858.00 | 8,859.00 | 8,856.00 | 8,856.00 | 1.6K |
| 14:50 | 8,855.00 | 8,861.00 | 8,855.00 | 8,859.00 | 0.7K |
| 14:55 | 8,853.00 | 8,853.00 | 8,850.00 | 8,850.00 | 1.4K |
| 15:00 | 8,850.00 | 8,850.00 | 8,818.00 | 8,818.00 | 6.0K |
| 15:05 | 8,816.00 | 8,821.00 | 8,813.00 | 8,816.00 | 1.7K |
| 15:10 | 8,818.00 | 8,823.00 | 8,813.00 | 8,818.00 | 2.5K |
| 15:15 | 8,821.00 | 8,824.00 | 8,815.00 | 8,817.00 | 2.7K |
| 15:20 | 8,821.00 | 8,823.00 | 8,806.00 | 8,806.00 | 6.9K |
| 15:30 | 8,833.00 | 8,833.00 | 8,833.00 | 8,833.00 | 43.0K |