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 | 8,917.00 | 8,932.00 | 8,878.00 | 8,908.00 | 16.2K |
| 09:05 | 8,897.00 | 8,897.00 | 8,858.00 | 8,882.00 | 8.8K |
| 09:10 | 8,891.00 | 8,896.00 | 8,880.00 | 8,896.00 | 2.2K |
| 09:15 | 8,896.00 | 8,898.00 | 8,860.00 | 8,860.00 | 2.9K |
| 09:20 | 8,865.00 | 8,865.00 | 8,848.00 | 8,848.00 | 4.9K |
| 09:25 | 8,853.00 | 8,864.00 | 8,840.00 | 8,847.00 | 4.0K |
| 09:30 | 8,860.00 | 8,865.00 | 8,852.00 | 8,861.00 | 3.8K |
| 09:35 | 8,863.00 | 8,871.00 | 8,855.00 | 8,863.00 | 1.6K |
| 09:40 | 8,856.00 | 8,856.00 | 8,841.00 | 8,841.00 | 2.3K |
| 09:45 | 8,844.00 | 8,846.00 | 8,817.00 | 8,817.00 | 3.5K |
| 09:50 | 8,817.00 | 8,823.00 | 8,805.00 | 8,807.00 | 4.2K |
| 09:55 | 8,807.00 | 8,809.00 | 8,785.00 | 8,787.00 | 6.8K |
| 10:00 | 8,786.00 | 8,837.00 | 8,786.00 | 8,837.00 | 7.2K |
| 10:05 | 8,811.00 | 8,814.00 | 8,811.00 | 8,814.00 | 0.2K |
| 10:10 | 8,811.00 | 8,815.00 | 8,795.00 | 8,797.00 | 4.5K |
| 10:15 | 8,798.00 | 8,813.00 | 8,797.00 | 8,808.00 | 6.6K |
| 10:20 | 8,798.00 | 8,805.00 | 8,729.00 | 8,740.00 | 10.5K |
| 10:25 | 8,739.00 | 8,758.00 | 8,731.00 | 8,758.00 | 4.6K |
| 10:30 | 8,753.00 | 8,753.00 | 8,728.00 | 8,728.00 | 2.8K |
| 10:35 | 8,728.00 | 8,739.00 | 8,720.00 | 8,739.00 | 3.4K |
| 10:40 | 8,736.00 | 8,757.00 | 8,736.00 | 8,749.00 | 1.8K |
| 10:45 | 8,755.00 | 8,755.00 | 8,736.00 | 8,744.00 | 3.3K |
| 10:50 | 8,746.00 | 8,762.00 | 8,743.00 | 8,762.00 | 2.0K |
| 10:55 | 8,760.00 | 8,762.00 | 8,752.00 | 8,762.00 | 2.8K |
| 11:00 | 8,767.00 | 8,775.00 | 8,760.00 | 8,775.00 | 4.2K |
| 11:05 | 8,779.00 | 8,779.00 | 8,758.00 | 8,761.00 | 1.7K |
| 11:10 | 8,760.00 | 8,776.00 | 8,760.00 | 8,776.00 | 2.3K |
| 11:15 | 8,772.00 | 8,774.00 | 8,764.00 | 8,774.00 | 2.5K |
| 11:20 | 8,775.00 | 8,779.00 | 8,772.00 | 8,774.00 | 2.1K |
| 11:25 | 8,770.00 | 8,784.00 | 8,768.00 | 8,782.00 | 1.9K |
| 11:30 | 8,772.00 | 8,772.00 | 8,772.00 | 8,772.00 | 0.5K |
| 12:30 | 8,776.00 | 8,847.00 | 8,776.00 | 8,840.00 | 6.7K |
| 12:35 | 8,848.00 | 8,863.00 | 8,835.00 | 8,855.00 | 5.4K |
| 12:40 | 8,855.00 | 8,870.00 | 8,855.00 | 8,863.00 | 3.9K |
| 12:45 | 8,868.00 | 8,868.00 | 8,855.00 | 8,857.00 | 2.0K |
| 12:50 | 8,857.00 | 8,857.00 | 8,857.00 | 8,857.00 | 0.1K |
| 12:55 | 8,847.00 | 8,862.00 | 8,846.00 | 8,848.00 | 3.8K |
| 13:00 | 8,852.00 | 8,856.00 | 8,850.00 | 8,856.00 | 2.5K |
| 13:05 | 8,860.00 | 8,867.00 | 8,860.00 | 8,867.00 | 1.1K |
| 13:10 | 8,867.00 | 8,867.00 | 8,852.00 | 8,852.00 | 1.4K |
| 13:15 | 8,848.00 | 8,848.00 | 8,836.00 | 8,839.00 | 2.7K |
| 13:20 | 8,837.00 | 8,839.00 | 8,824.00 | 8,826.00 | 1.5K |
| 13:25 | 8,829.00 | 8,830.00 | 8,820.00 | 8,830.00 | 1.4K |
| 13:30 | 8,834.00 | 8,836.00 | 8,834.00 | 8,835.00 | 0.4K |
| 13:35 | 8,834.00 | 8,839.00 | 8,833.00 | 8,839.00 | 1.2K |
| 13:40 | 8,840.00 | 8,841.00 | 8,837.00 | 8,841.00 | 1.0K |
| 13:45 | 8,841.00 | 8,841.00 | 8,832.00 | 8,832.00 | 2.1K |
| 13:50 | 8,829.00 | 8,829.00 | 8,826.00 | 8,828.00 | 1.1K |
| 13:55 | 8,823.00 | 8,823.00 | 8,816.00 | 8,817.00 | 3.0K |
| 14:00 | 8,816.00 | 8,821.00 | 8,813.00 | 8,818.00 | 3.8K |
| 14:05 | 8,820.00 | 8,821.00 | 8,817.00 | 8,821.00 | 1.4K |
| 14:10 | 8,824.00 | 8,826.00 | 8,817.00 | 8,819.00 | 1.1K |
| 14:15 | 8,816.00 | 8,817.00 | 8,815.00 | 8,817.00 | 0.6K |
| 14:20 | 8,819.00 | 8,820.00 | 8,810.00 | 8,810.00 | 2.5K |
| 14:25 | 8,809.00 | 8,811.00 | 8,808.00 | 8,811.00 | 1.3K |
| 14:30 | 8,809.00 | 8,809.00 | 8,792.00 | 8,792.00 | 2.0K |
| 14:35 | 8,791.00 | 8,801.00 | 8,790.00 | 8,792.00 | 3.6K |
| 14:40 | 8,791.00 | 8,793.00 | 8,789.00 | 8,789.00 | 2.7K |
| 14:45 | 8,791.00 | 8,791.00 | 8,780.00 | 8,784.00 | 3.0K |
| 14:50 | 8,785.00 | 8,785.00 | 8,780.00 | 8,784.00 | 2.7K |
| 14:55 | 8,784.00 | 8,791.00 | 8,784.00 | 8,786.00 | 1.4K |
| 15:00 | 8,788.00 | 8,792.00 | 8,786.00 | 8,788.00 | 2.2K |
| 15:05 | 8,782.00 | 8,784.00 | 8,780.00 | 8,784.00 | 3.0K |
| 15:10 | 8,785.00 | 8,785.00 | 8,767.00 | 8,771.00 | 3.9K |
| 15:15 | 8,766.00 | 8,766.00 | 8,751.00 | 8,752.00 | 5.1K |
| 15:20 | 8,751.00 | 8,760.00 | 8,741.00 | 8,741.00 | 11.3K |
| 15:30 | 8,756.00 | 8,756.00 | 8,756.00 | 8,756.00 | 67.5K |