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 | 8,895.00 | 9,013.00 | 8,890.00 | 8,902.00 | 27.0K |
| 09:05 | 8,899.00 | 8,948.00 | 8,871.00 | 8,928.00 | 10.4K |
| 09:10 | 8,921.00 | 8,965.00 | 8,914.00 | 8,958.00 | 7.1K |
| 09:15 | 8,948.00 | 8,958.00 | 8,911.00 | 8,911.00 | 4.5K |
| 09:20 | 8,924.00 | 8,929.00 | 8,899.00 | 8,913.00 | 7.0K |
| 09:25 | 8,912.00 | 8,951.00 | 8,912.00 | 8,940.00 | 7.3K |
| 09:30 | 8,932.00 | 8,958.00 | 8,928.00 | 8,945.00 | 4.8K |
| 09:35 | 8,940.00 | 8,992.00 | 8,940.00 | 8,985.00 | 3.4K |
| 09:40 | 8,985.00 | 8,985.00 | 8,966.00 | 8,980.00 | 3.4K |
| 09:45 | 8,971.00 | 8,989.00 | 8,971.00 | 8,978.00 | 3.0K |
| 09:50 | 8,983.00 | 9,023.00 | 8,983.00 | 9,017.00 | 7.3K |
| 09:55 | 9,013.00 | 9,050.00 | 9,007.00 | 9,050.00 | 4.7K |
| 10:00 | 9,044.00 | 9,044.00 | 9,022.00 | 9,031.00 | 3.0K |
| 10:05 | 9,036.00 | 9,036.00 | 9,014.00 | 9,030.00 | 2.1K |
| 10:10 | 9,020.00 | 9,024.00 | 9,014.00 | 9,021.00 | 1.9K |
| 10:15 | 9,025.00 | 9,067.00 | 9,025.00 | 9,054.00 | 7.7K |
| 10:20 | 9,058.00 | 9,058.00 | 9,046.00 | 9,050.00 | 1.8K |
| 10:25 | 9,040.00 | 9,040.00 | 8,961.00 | 8,961.00 | 5.6K |
| 10:30 | 8,960.00 | 8,974.00 | 8,955.00 | 8,973.00 | 1.8K |
| 10:35 | 8,974.00 | 8,995.00 | 8,973.00 | 8,995.00 | 0.6K |
| 10:40 | 8,995.00 | 8,999.00 | 8,974.00 | 8,974.00 | 2.1K |
| 10:45 | 8,970.00 | 8,981.00 | 8,967.00 | 8,979.00 | 0.6K |
| 10:50 | 8,982.00 | 8,982.00 | 8,953.00 | 8,953.00 | 2.6K |
| 10:55 | 8,950.00 | 8,963.00 | 8,941.00 | 8,961.00 | 3.3K |
| 11:00 | 8,961.00 | 8,968.00 | 8,961.00 | 8,963.00 | 1.2K |
| 11:05 | 8,959.00 | 8,961.00 | 8,940.00 | 8,940.00 | 2.6K |
| 11:10 | 8,940.00 | 8,951.00 | 8,940.00 | 8,945.00 | 1.1K |
| 11:15 | 8,945.00 | 8,950.00 | 8,940.00 | 8,948.00 | 2.5K |
| 11:20 | 8,950.00 | 8,954.00 | 8,940.00 | 8,942.00 | 0.8K |
| 11:25 | 8,946.00 | 8,957.00 | 8,946.00 | 8,949.00 | 3.3K |
| 11:30 | 8,949.00 | 8,949.00 | 8,949.00 | 8,949.00 | 0.3K |
| 12:30 | 8,920.00 | 8,931.00 | 8,880.00 | 8,883.00 | 10.7K |
| 12:35 | 8,880.00 | 8,880.00 | 8,851.00 | 8,855.00 | 2.1K |
| 12:40 | 8,850.00 | 8,850.00 | 8,811.00 | 8,837.00 | 3.8K |
| 12:45 | 8,837.00 | 8,858.00 | 8,826.00 | 8,840.00 | 3.6K |
| 12:50 | 8,839.00 | 8,840.00 | 8,832.00 | 8,832.00 | 2.5K |
| 12:55 | 8,829.00 | 8,830.00 | 8,815.00 | 8,821.00 | 2.2K |
| 13:00 | 8,821.00 | 8,821.00 | 8,800.00 | 8,802.00 | 3.8K |
| 13:05 | 8,800.00 | 8,810.00 | 8,792.00 | 8,808.00 | 1.4K |
| 13:10 | 8,805.00 | 8,805.00 | 8,788.00 | 8,788.00 | 2.3K |
| 13:15 | 8,783.00 | 8,791.00 | 8,771.00 | 8,781.00 | 1.5K |
| 13:20 | 8,787.00 | 8,787.00 | 8,776.00 | 8,777.00 | 2.4K |
| 13:25 | 8,782.00 | 8,791.00 | 8,782.00 | 8,791.00 | 1.3K |
| 13:30 | 8,780.00 | 8,809.00 | 8,780.00 | 8,800.00 | 3.0K |
| 13:35 | 8,789.00 | 8,800.00 | 8,789.00 | 8,800.00 | 0.8K |
| 13:40 | 8,803.00 | 8,869.00 | 8,803.00 | 8,835.00 | 13.3K |
| 13:45 | 8,833.00 | 8,841.00 | 8,820.00 | 8,822.00 | 3.1K |
| 13:50 | 8,817.00 | 8,828.00 | 8,813.00 | 8,813.00 | 1.9K |
| 13:55 | 8,811.00 | 8,818.00 | 8,811.00 | 8,814.00 | 1.6K |
| 14:00 | 8,813.00 | 8,816.00 | 8,811.00 | 8,815.00 | 1.1K |
| 14:05 | 8,815.00 | 8,815.00 | 8,813.00 | 8,815.00 | 0.6K |
| 14:10 | 8,815.00 | 8,815.00 | 8,811.00 | 8,813.00 | 1.1K |
| 14:15 | 8,810.00 | 8,812.00 | 8,806.00 | 8,811.00 | 2.9K |
| 14:20 | 8,809.00 | 8,814.00 | 8,800.00 | 8,803.00 | 3.3K |
| 14:25 | 8,803.00 | 8,816.00 | 8,803.00 | 8,816.00 | 1.5K |
| 14:30 | 8,822.00 | 8,831.00 | 8,804.00 | 8,815.00 | 2.5K |
| 14:35 | 8,813.00 | 8,830.00 | 8,813.00 | 8,820.00 | 1.7K |
| 14:40 | 8,821.00 | 8,821.00 | 8,812.00 | 8,816.00 | 1.9K |
| 14:45 | 8,817.00 | 8,822.00 | 8,813.00 | 8,822.00 | 2.2K |
| 14:50 | 8,820.00 | 8,821.00 | 8,815.00 | 8,818.00 | 1.8K |
| 14:55 | 8,820.00 | 8,823.00 | 8,791.00 | 8,791.00 | 5.6K |
| 15:00 | 8,794.00 | 8,797.00 | 8,778.00 | 8,778.00 | 2.8K |
| 15:05 | 8,781.00 | 8,782.00 | 8,773.00 | 8,774.00 | 3.1K |
| 15:10 | 8,777.00 | 8,779.00 | 8,766.00 | 8,770.00 | 4.0K |
| 15:15 | 8,768.00 | 8,778.00 | 8,766.00 | 8,774.00 | 3.6K |
| 15:20 | 8,771.00 | 8,788.00 | 8,764.00 | 8,776.00 | 6.9K |
| 15:30 | 8,761.00 | 8,761.00 | 8,761.00 | 8,761.00 | 382.5K |