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 | 8,814.00 | 8,824.00 | 8,731.00 | 8,753.00 | 20.2K |
| 09:05 | 8,742.00 | 8,782.00 | 8,742.00 | 8,755.00 | 8.5K |
| 09:10 | 8,761.00 | 8,761.00 | 8,722.00 | 8,744.00 | 8.2K |
| 09:15 | 8,743.00 | 8,747.00 | 8,735.00 | 8,743.00 | 4.8K |
| 09:20 | 8,736.00 | 8,743.00 | 8,723.00 | 8,743.00 | 3.6K |
| 09:25 | 8,749.00 | 8,753.00 | 8,712.00 | 8,723.00 | 5.9K |
| 09:30 | 8,725.00 | 8,738.00 | 8,715.00 | 8,733.00 | 5.2K |
| 09:35 | 8,735.00 | 8,735.00 | 8,683.00 | 8,683.00 | 8.1K |
| 09:40 | 8,683.00 | 8,688.00 | 8,664.00 | 8,675.00 | 6.9K |
| 09:45 | 8,675.00 | 8,675.00 | 8,648.00 | 8,648.00 | 4.3K |
| 09:50 | 8,656.00 | 8,686.00 | 8,652.00 | 8,686.00 | 5.9K |
| 09:55 | 8,691.00 | 8,702.00 | 8,691.00 | 8,701.00 | 1.7K |
| 10:00 | 8,693.00 | 8,703.00 | 8,693.00 | 8,703.00 | 2.2K |
| 10:05 | 8,703.00 | 8,705.00 | 8,676.00 | 8,676.00 | 2.9K |
| 10:10 | 8,680.00 | 8,680.00 | 8,657.00 | 8,657.00 | 2.8K |
| 10:15 | 8,664.00 | 8,664.00 | 8,648.00 | 8,651.00 | 3.5K |
| 10:20 | 8,650.00 | 8,654.00 | 8,633.00 | 8,644.00 | 4.5K |
| 10:25 | 8,640.00 | 8,640.00 | 8,583.00 | 8,583.00 | 8.8K |
| 10:30 | 8,581.00 | 8,592.00 | 8,570.00 | 8,592.00 | 5.7K |
| 10:35 | 8,599.00 | 8,601.00 | 8,597.00 | 8,601.00 | 2.1K |
| 10:40 | 8,599.00 | 8,599.00 | 8,580.00 | 8,588.00 | 4.8K |
| 10:45 | 8,586.00 | 8,590.00 | 8,583.00 | 8,587.00 | 1.8K |
| 10:50 | 8,591.00 | 8,615.00 | 8,591.00 | 8,615.00 | 1.8K |
| 10:55 | 8,620.00 | 8,624.00 | 8,611.00 | 8,611.00 | 2.1K |
| 11:00 | 8,610.00 | 8,610.00 | 8,590.00 | 8,604.00 | 9.4K |
| 11:05 | 8,614.00 | 8,614.00 | 8,602.00 | 8,602.00 | 3.0K |
| 11:10 | 8,609.00 | 8,620.00 | 8,609.00 | 8,615.00 | 1.2K |
| 11:15 | 8,618.00 | 8,629.00 | 8,618.00 | 8,626.00 | 2.7K |
| 11:20 | 8,622.00 | 8,631.00 | 8,621.00 | 8,626.00 | 3.7K |
| 11:25 | 8,630.00 | 8,634.00 | 8,623.00 | 8,634.00 | 2.9K |
| 11:30 | 8,636.00 | 8,636.00 | 8,636.00 | 8,636.00 | 0.5K |
| 12:30 | 8,666.00 | 8,764.00 | 8,639.00 | 8,764.00 | 13.7K |
| 12:35 | 8,767.00 | 8,767.00 | 8,727.00 | 8,730.00 | 5.6K |
| 12:40 | 8,731.00 | 8,747.00 | 8,731.00 | 8,735.00 | 1.4K |
| 12:45 | 8,726.00 | 8,740.00 | 8,720.00 | 8,725.00 | 2.9K |
| 12:50 | 8,719.00 | 8,725.00 | 8,712.00 | 8,721.00 | 1.7K |
| 12:55 | 8,720.00 | 8,735.00 | 8,717.00 | 8,724.00 | 2.4K |
| 13:00 | 8,735.00 | 8,738.00 | 8,723.00 | 8,723.00 | 2.0K |
| 13:05 | 8,727.00 | 8,739.00 | 8,727.00 | 8,739.00 | 2.4K |
| 13:10 | 8,736.00 | 8,741.00 | 8,736.00 | 8,738.00 | 1.6K |
| 13:15 | 8,733.00 | 8,746.00 | 8,733.00 | 8,746.00 | 1.6K |
| 13:20 | 8,745.00 | 8,747.00 | 8,741.00 | 8,741.00 | 1.6K |
| 13:25 | 8,740.00 | 8,747.00 | 8,740.00 | 8,747.00 | 1.7K |
| 13:30 | 8,745.00 | 8,751.00 | 8,732.00 | 8,732.00 | 2.6K |
| 13:35 | 8,729.00 | 8,746.00 | 8,729.00 | 8,737.00 | 3.8K |
| 13:40 | 8,738.00 | 8,744.00 | 8,718.00 | 8,722.00 | 4.8K |
| 13:45 | 8,722.00 | 8,749.00 | 8,722.00 | 8,747.00 | 4.2K |
| 13:50 | 8,743.00 | 8,743.00 | 8,732.00 | 8,732.00 | 2.1K |
| 13:55 | 8,730.00 | 8,732.00 | 8,725.00 | 8,731.00 | 2.5K |
| 14:00 | 8,737.00 | 8,745.00 | 8,737.00 | 8,745.00 | 1.2K |
| 14:05 | 8,745.00 | 8,748.00 | 8,741.00 | 8,748.00 | 2.0K |
| 14:10 | 8,750.00 | 8,766.00 | 8,745.00 | 8,756.00 | 4.5K |
| 14:15 | 8,752.00 | 8,756.00 | 8,748.00 | 8,756.00 | 2.7K |
| 14:20 | 8,754.00 | 8,764.00 | 8,754.00 | 8,758.00 | 2.6K |
| 14:25 | 8,754.00 | 8,757.00 | 8,748.00 | 8,752.00 | 4.3K |
| 14:30 | 8,750.00 | 8,750.00 | 8,733.00 | 8,736.00 | 4.2K |
| 14:35 | 8,739.00 | 8,739.00 | 8,728.00 | 8,728.00 | 1.5K |
| 14:40 | 8,728.00 | 8,728.00 | 8,716.00 | 8,718.00 | 5.2K |
| 14:45 | 8,714.00 | 8,714.00 | 8,704.00 | 8,705.00 | 2.6K |
| 14:50 | 8,706.00 | 8,706.00 | 8,687.00 | 8,692.00 | 3.8K |
| 14:55 | 8,692.00 | 8,699.00 | 8,686.00 | 8,695.00 | 5.0K |
| 15:00 | 8,695.00 | 8,698.00 | 8,688.00 | 8,689.00 | 3.0K |
| 15:05 | 8,688.00 | 8,689.00 | 8,675.00 | 8,677.00 | 5.9K |
| 15:10 | 8,678.00 | 8,691.00 | 8,676.00 | 8,679.00 | 8.2K |
| 15:15 | 8,680.00 | 8,688.00 | 8,677.00 | 8,683.00 | 6.0K |
| 15:20 | 8,681.00 | 8,695.00 | 8,675.00 | 8,695.00 | 8.8K |
| 15:30 | 8,721.00 | 8,721.00 | 8,721.00 | 8,721.00 | 86.8K |