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 | 8,530.00 | 8,580.00 | 8,528.00 | 8,549.00 | 13.3K |
| 09:05 | 8,560.00 | 8,565.00 | 8,510.00 | 8,510.00 | 4.7K |
| 09:10 | 8,500.00 | 8,509.00 | 8,494.00 | 8,509.00 | 1.1K |
| 09:15 | 8,520.00 | 8,520.00 | 8,495.00 | 8,501.00 | 1.6K |
| 09:20 | 8,501.00 | 8,516.00 | 8,489.00 | 8,516.00 | 2.1K |
| 09:25 | 8,521.00 | 8,545.00 | 8,515.00 | 8,545.00 | 2.8K |
| 09:30 | 8,550.00 | 8,564.00 | 8,544.00 | 8,557.00 | 1.3K |
| 09:35 | 8,554.00 | 8,554.00 | 8,528.00 | 8,528.00 | 3.8K |
| 09:40 | 8,528.00 | 8,538.00 | 8,528.00 | 8,538.00 | 0.2K |
| 09:45 | 8,530.00 | 8,530.00 | 8,507.00 | 8,512.00 | 3.3K |
| 09:50 | 8,506.00 | 8,508.00 | 8,494.00 | 8,504.00 | 2.5K |
| 09:55 | 8,515.00 | 8,515.00 | 8,500.00 | 8,500.00 | 0.8K |
| 10:00 | 8,502.00 | 8,503.00 | 8,495.00 | 8,495.00 | 0.5K |
| 10:05 | 8,503.00 | 8,522.00 | 8,497.00 | 8,506.00 | 4.5K |
| 10:10 | 8,507.00 | 8,507.00 | 8,504.00 | 8,504.00 | 0.2K |
| 10:15 | 8,503.00 | 8,506.00 | 8,498.00 | 8,506.00 | 1.6K |
| 10:20 | 8,518.00 | 8,565.00 | 8,518.00 | 8,564.00 | 8.1K |
| 10:25 | 8,563.00 | 8,585.00 | 8,560.00 | 8,560.00 | 5.8K |
| 10:30 | 8,559.00 | 8,585.00 | 8,559.00 | 8,573.00 | 3.4K |
| 10:35 | 8,565.00 | 8,580.00 | 8,549.00 | 8,550.00 | 4.5K |
| 10:40 | 8,553.00 | 8,563.00 | 8,545.00 | 8,558.00 | 3.1K |
| 10:45 | 8,559.00 | 8,559.00 | 8,557.00 | 8,557.00 | 0.8K |
| 10:50 | 8,557.00 | 8,570.00 | 8,557.00 | 8,558.00 | 1.9K |
| 10:55 | 8,566.00 | 8,566.00 | 8,551.00 | 8,559.00 | 1.2K |
| 11:00 | 8,560.00 | 8,563.00 | 8,542.00 | 8,542.00 | 1.8K |
| 11:05 | 8,540.00 | 8,543.00 | 8,518.00 | 8,526.00 | 4.1K |
| 11:10 | 8,534.00 | 8,543.00 | 8,527.00 | 8,542.00 | 2.5K |
| 11:15 | 8,530.00 | 8,530.00 | 8,521.00 | 8,530.00 | 1.2K |
| 11:20 | 8,530.00 | 8,532.00 | 8,524.00 | 8,529.00 | 1.5K |
| 11:25 | 8,529.00 | 8,529.00 | 8,513.00 | 8,521.00 | 2.9K |
| 11:30 | 8,509.00 | 8,509.00 | 8,509.00 | 8,509.00 | 0.8K |
| 12:30 | 8,522.00 | 8,531.00 | 8,509.00 | 8,530.00 | 9.1K |
| 12:35 | 8,529.00 | 8,529.00 | 8,519.00 | 8,527.00 | 2.6K |
| 12:40 | 8,528.00 | 8,560.00 | 8,528.00 | 8,560.00 | 3.5K |
| 12:45 | 8,551.00 | 8,565.00 | 8,551.00 | 8,558.00 | 1.4K |
| 12:50 | 8,552.00 | 8,567.00 | 8,552.00 | 8,555.00 | 3.6K |
| 12:55 | 8,550.00 | 8,557.00 | 8,550.00 | 8,557.00 | 0.6K |
| 13:00 | 8,550.00 | 8,555.00 | 8,549.00 | 8,553.00 | 1.2K |
| 13:05 | 8,547.00 | 8,553.00 | 8,544.00 | 8,553.00 | 1.9K |
| 13:10 | 8,554.00 | 8,554.00 | 8,543.00 | 8,543.00 | 2.0K |
| 13:15 | 8,542.00 | 8,553.00 | 8,542.00 | 8,551.00 | 2.1K |
| 13:20 | 8,551.00 | 8,556.00 | 8,551.00 | 8,556.00 | 1.0K |
| 13:25 | 8,556.00 | 8,571.00 | 8,556.00 | 8,571.00 | 2.5K |
| 13:30 | 8,573.00 | 8,573.00 | 8,559.00 | 8,560.00 | 2.6K |
| 13:35 | 8,560.00 | 8,569.00 | 8,560.00 | 8,565.00 | 2.5K |
| 13:40 | 8,560.00 | 8,560.00 | 8,553.00 | 8,554.00 | 1.7K |
| 13:45 | 8,558.00 | 8,558.00 | 8,543.00 | 8,545.00 | 3.7K |
| 13:50 | 8,549.00 | 8,549.00 | 8,541.00 | 8,548.00 | 2.6K |
| 13:55 | 8,548.00 | 8,555.00 | 8,544.00 | 8,545.00 | 2.8K |
| 14:00 | 8,542.00 | 8,550.00 | 8,542.00 | 8,550.00 | 1.8K |
| 14:05 | 8,551.00 | 8,560.00 | 8,549.00 | 8,549.00 | 2.5K |
| 14:10 | 8,553.00 | 8,557.00 | 8,548.00 | 8,555.00 | 4.5K |
| 14:15 | 8,554.00 | 8,559.00 | 8,551.00 | 8,551.00 | 1.8K |
| 14:20 | 8,553.00 | 8,553.00 | 8,546.00 | 8,549.00 | 3.0K |
| 14:25 | 8,547.00 | 8,552.00 | 8,547.00 | 8,551.00 | 1.1K |
| 14:30 | 8,552.00 | 8,553.00 | 8,550.00 | 8,552.00 | 2.6K |
| 14:35 | 8,555.00 | 8,556.00 | 8,553.00 | 8,556.00 | 0.8K |
| 14:40 | 8,556.00 | 8,579.00 | 8,556.00 | 8,566.00 | 4.9K |
| 14:45 | 8,570.00 | 8,570.00 | 8,562.00 | 8,566.00 | 1.8K |
| 14:50 | 8,568.00 | 8,610.00 | 8,568.00 | 8,596.00 | 6.7K |
| 14:55 | 8,594.00 | 8,608.00 | 8,594.00 | 8,598.00 | 2.9K |
| 15:00 | 8,597.00 | 8,605.00 | 8,597.00 | 8,605.00 | 2.5K |
| 15:05 | 8,598.00 | 8,605.00 | 8,596.00 | 8,605.00 | 1.5K |
| 15:10 | 8,600.00 | 8,605.00 | 8,587.00 | 8,587.00 | 3.5K |
| 15:15 | 8,591.00 | 8,596.00 | 8,582.00 | 8,596.00 | 7.4K |
| 15:20 | 8,592.00 | 8,592.00 | 8,570.00 | 8,578.00 | 7.2K |
| 15:30 | 8,562.00 | 8,562.00 | 8,562.00 | 8,562.00 | 62.5K |