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 | 8,721.00 | 8,786.00 | 8,704.00 | 8,777.00 | 14.2K |
| 09:05 | 8,777.00 | 8,820.00 | 8,766.00 | 8,820.00 | 4.0K |
| 09:10 | 8,821.00 | 8,834.00 | 8,798.00 | 8,798.00 | 4.3K |
| 09:15 | 8,790.00 | 8,793.00 | 8,761.00 | 8,774.00 | 4.6K |
| 09:20 | 8,782.00 | 8,783.00 | 8,773.00 | 8,773.00 | 2.1K |
| 09:25 | 8,777.00 | 8,785.00 | 8,777.00 | 8,780.00 | 1.3K |
| 09:30 | 8,780.00 | 8,804.00 | 8,780.00 | 8,780.00 | 3.4K |
| 09:35 | 8,775.00 | 8,782.00 | 8,761.00 | 8,778.00 | 1.9K |
| 09:40 | 8,787.00 | 8,787.00 | 8,763.00 | 8,773.00 | 1.0K |
| 09:45 | 8,776.00 | 8,782.00 | 8,774.00 | 8,780.00 | 1.1K |
| 09:50 | 8,763.00 | 8,763.00 | 8,745.00 | 8,754.00 | 1.4K |
| 09:55 | 8,752.00 | 8,755.00 | 8,750.00 | 8,750.00 | 0.8K |
| 10:00 | 8,737.00 | 8,737.00 | 8,720.00 | 8,720.00 | 1.4K |
| 10:05 | 8,705.00 | 8,707.00 | 8,705.00 | 8,707.00 | 0.8K |
| 10:10 | 8,705.00 | 8,712.00 | 8,703.00 | 8,712.00 | 1.5K |
| 10:15 | 8,719.00 | 8,729.00 | 8,718.00 | 8,729.00 | 0.9K |
| 10:20 | 8,734.00 | 8,755.00 | 8,734.00 | 8,755.00 | 1.6K |
| 10:25 | 8,747.00 | 8,750.00 | 8,744.00 | 8,744.00 | 1.6K |
| 10:30 | 8,746.00 | 8,751.00 | 8,745.00 | 8,745.00 | 0.9K |
| 10:35 | 8,748.00 | 8,753.00 | 8,741.00 | 8,741.00 | 1.1K |
| 10:40 | 8,739.00 | 8,747.00 | 8,739.00 | 8,745.00 | 0.7K |
| 10:45 | 8,747.00 | 8,747.00 | 8,733.00 | 8,737.00 | 1.2K |
| 10:50 | 8,721.00 | 8,729.00 | 8,715.00 | 8,720.00 | 4.2K |
| 10:55 | 8,716.00 | 8,716.00 | 8,680.00 | 8,687.00 | 2.7K |
| 11:00 | 8,684.00 | 8,686.00 | 8,673.00 | 8,686.00 | 2.6K |
| 11:05 | 8,679.00 | 8,682.00 | 8,677.00 | 8,677.00 | 1.0K |
| 11:10 | 8,682.00 | 8,682.00 | 8,676.00 | 8,676.00 | 1.0K |
| 11:15 | 8,685.00 | 8,685.00 | 8,682.00 | 8,684.00 | 1.5K |
| 11:20 | 8,686.00 | 8,686.00 | 8,676.00 | 8,683.00 | 2.2K |
| 11:25 | 8,686.00 | 8,686.00 | 8,682.00 | 8,686.00 | 0.9K |
| 11:30 | 8,686.00 | 8,686.00 | 8,686.00 | 8,686.00 | 0.2K |
| 12:30 | 8,717.00 | 8,724.00 | 8,705.00 | 8,714.00 | 4.9K |
| 12:35 | 8,714.00 | 8,714.00 | 8,691.00 | 8,692.00 | 4.1K |
| 12:40 | 8,690.00 | 8,705.00 | 8,690.00 | 8,694.00 | 2.9K |
| 12:45 | 8,694.00 | 8,694.00 | 8,688.00 | 8,692.00 | 1.1K |
| 12:50 | 8,687.00 | 8,692.00 | 8,685.00 | 8,692.00 | 2.4K |
| 12:55 | 8,687.00 | 8,688.00 | 8,657.00 | 8,663.00 | 6.0K |
| 13:00 | 8,663.00 | 8,668.00 | 8,658.00 | 8,668.00 | 4.0K |
| 13:05 | 8,670.00 | 8,675.00 | 8,669.00 | 8,675.00 | 1.2K |
| 13:10 | 8,669.00 | 8,678.00 | 8,669.00 | 8,678.00 | 2.2K |
| 13:15 | 8,683.00 | 8,687.00 | 8,683.00 | 8,687.00 | 1.1K |
| 13:20 | 8,696.00 | 8,698.00 | 8,696.00 | 8,698.00 | 0.5K |
| 13:25 | 8,703.00 | 8,703.00 | 8,687.00 | 8,700.00 | 2.6K |
| 13:30 | 8,700.00 | 8,704.00 | 8,700.00 | 8,703.00 | 1.6K |
| 13:35 | 8,698.00 | 8,698.00 | 8,692.00 | 8,692.00 | 0.8K |
| 13:40 | 8,689.00 | 8,700.00 | 8,689.00 | 8,689.00 | 2.5K |
| 13:45 | 8,693.00 | 8,693.00 | 8,687.00 | 8,687.00 | 0.4K |
| 13:50 | 8,683.00 | 8,700.00 | 8,683.00 | 8,694.00 | 2.9K |
| 13:55 | 8,693.00 | 8,697.00 | 8,693.00 | 8,694.00 | 2.0K |
| 14:00 | 8,697.00 | 8,703.00 | 8,697.00 | 8,703.00 | 0.5K |
| 14:05 | 8,703.00 | 8,703.00 | 8,693.00 | 8,693.00 | 1.7K |
| 14:10 | 8,690.00 | 8,690.00 | 8,681.00 | 8,683.00 | 3.5K |
| 14:15 | 8,679.00 | 8,679.00 | 8,665.00 | 8,665.00 | 2.0K |
| 14:20 | 8,656.00 | 8,660.00 | 8,654.00 | 8,654.00 | 1.7K |
| 14:25 | 8,657.00 | 8,657.00 | 8,650.00 | 8,651.00 | 2.1K |
| 14:30 | 8,650.00 | 8,658.00 | 8,650.00 | 8,658.00 | 1.1K |
| 14:35 | 8,657.00 | 8,657.00 | 8,641.00 | 8,644.00 | 2.2K |
| 14:40 | 8,644.00 | 8,644.00 | 8,634.00 | 8,640.00 | 2.9K |
| 14:45 | 8,645.00 | 8,648.00 | 8,642.00 | 8,648.00 | 2.1K |
| 14:50 | 8,645.00 | 8,647.00 | 8,641.00 | 8,643.00 | 1.3K |
| 14:55 | 8,644.00 | 8,650.00 | 8,644.00 | 8,649.00 | 2.9K |
| 15:00 | 8,649.00 | 8,649.00 | 8,644.00 | 8,644.00 | 1.6K |
| 15:05 | 8,639.00 | 8,647.00 | 8,636.00 | 8,647.00 | 4.8K |
| 15:10 | 8,649.00 | 8,655.00 | 8,648.00 | 8,655.00 | 2.7K |
| 15:15 | 8,658.00 | 8,690.00 | 8,658.00 | 8,690.00 | 3.1K |
| 15:20 | 8,691.00 | 8,695.00 | 8,680.00 | 8,685.00 | 6.0K |
| 15:30 | 8,696.00 | 8,696.00 | 8,696.00 | 8,696.00 | 159.1K |