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 | 8,582.00 | 8,619.00 | 8,555.00 | 8,619.00 | 20.8K |
| 09:05 | 8,607.00 | 8,616.00 | 8,600.00 | 8,614.00 | 1.8K |
| 09:10 | 8,614.00 | 8,650.00 | 8,614.00 | 8,648.00 | 3.9K |
| 09:15 | 8,650.00 | 8,656.00 | 8,623.00 | 8,623.00 | 2.0K |
| 09:20 | 8,635.00 | 8,652.00 | 8,628.00 | 8,648.00 | 2.3K |
| 09:25 | 8,639.00 | 8,655.00 | 8,624.00 | 8,631.00 | 2.6K |
| 09:30 | 8,615.00 | 8,621.00 | 8,612.00 | 8,617.00 | 1.0K |
| 09:35 | 8,622.00 | 8,636.00 | 8,617.00 | 8,617.00 | 2.6K |
| 09:40 | 8,618.00 | 8,620.00 | 8,605.00 | 8,605.00 | 1.7K |
| 09:45 | 8,622.00 | 8,627.00 | 8,617.00 | 8,625.00 | 1.1K |
| 09:50 | 8,634.00 | 8,639.00 | 8,630.00 | 8,638.00 | 1.7K |
| 09:55 | 8,638.00 | 8,642.00 | 8,638.00 | 8,642.00 | 0.6K |
| 10:00 | 8,631.00 | 8,643.00 | 8,614.00 | 8,643.00 | 5.9K |
| 10:05 | 8,635.00 | 8,635.00 | 8,625.00 | 8,625.00 | 1.8K |
| 10:10 | 8,620.00 | 8,620.00 | 8,595.00 | 8,595.00 | 1.4K |
| 10:15 | 8,587.00 | 8,587.00 | 8,569.00 | 8,575.00 | 3.0K |
| 10:20 | 8,574.00 | 8,580.00 | 8,574.00 | 8,575.00 | 0.8K |
| 10:25 | 8,571.00 | 8,581.00 | 8,564.00 | 8,564.00 | 1.0K |
| 10:30 | 8,561.00 | 8,561.00 | 8,547.00 | 8,547.00 | 2.6K |
| 10:35 | 8,547.00 | 8,547.00 | 8,536.00 | 8,538.00 | 1.3K |
| 10:40 | 8,542.00 | 8,557.00 | 8,542.00 | 8,557.00 | 2.1K |
| 10:45 | 8,548.00 | 8,552.00 | 8,547.00 | 8,552.00 | 0.4K |
| 10:50 | 8,546.00 | 8,546.00 | 8,533.00 | 8,533.00 | 1.4K |
| 10:55 | 8,539.00 | 8,555.00 | 8,536.00 | 8,555.00 | 3.8K |
| 11:00 | 8,559.00 | 8,584.00 | 8,559.00 | 8,584.00 | 2.9K |
| 11:05 | 8,573.00 | 8,580.00 | 8,567.00 | 8,571.00 | 1.4K |
| 11:10 | 8,561.00 | 8,569.00 | 8,561.00 | 8,569.00 | 1.4K |
| 11:15 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 0.5K |
| 11:20 | 8,562.00 | 8,568.00 | 8,555.00 | 8,568.00 | 2.9K |
| 11:25 | 8,577.00 | 8,577.00 | 8,573.00 | 8,577.00 | 0.3K |
| 11:30 | 8,573.00 | 8,573.00 | 8,573.00 | 8,573.00 | 4.5K |
| 12:30 | 8,571.00 | 8,585.00 | 8,556.00 | 8,582.00 | 6.2K |
| 12:35 | 8,590.00 | 8,622.00 | 8,590.00 | 8,621.00 | 10.7K |
| 12:40 | 8,610.00 | 8,610.00 | 8,601.00 | 8,601.00 | 2.3K |
| 12:45 | 8,586.00 | 8,586.00 | 8,585.00 | 8,585.00 | 0.8K |
| 12:50 | 8,588.00 | 8,597.00 | 8,588.00 | 8,595.00 | 1.6K |
| 12:55 | 8,591.00 | 8,600.00 | 8,591.00 | 8,591.00 | 2.3K |
| 13:00 | 8,586.00 | 8,586.00 | 8,577.00 | 8,577.00 | 0.6K |
| 13:05 | 8,579.00 | 8,579.00 | 8,579.00 | 8,579.00 | 0.5K |
| 13:10 | 8,577.00 | 8,591.00 | 8,573.00 | 8,591.00 | 2.4K |
| 13:15 | 8,589.00 | 8,589.00 | 8,589.00 | 8,589.00 | 0.2K |
| 13:20 | 8,593.00 | 8,600.00 | 8,593.00 | 8,596.00 | 1.7K |
| 13:25 | 8,592.00 | 8,592.00 | 8,592.00 | 8,592.00 | 0.6K |
| 13:30 | 8,589.00 | 8,589.00 | 8,580.00 | 8,580.00 | 0.5K |
| 13:35 | 8,580.00 | 8,582.00 | 8,572.00 | 8,572.00 | 0.8K |
| 13:40 | 8,570.00 | 8,577.00 | 8,568.00 | 8,577.00 | 1.6K |
| 13:45 | 8,572.00 | 8,575.00 | 8,565.00 | 8,565.00 | 1.7K |
| 13:50 | 8,566.00 | 8,566.00 | 8,566.00 | 8,566.00 | 0.1K |
| 13:55 | 8,564.00 | 8,566.00 | 8,560.00 | 8,566.00 | 2.7K |
| 14:00 | 8,569.00 | 8,569.00 | 8,561.00 | 8,561.00 | 0.6K |
| 14:05 | 8,558.00 | 8,558.00 | 8,538.00 | 8,538.00 | 3.3K |
| 14:10 | 8,536.00 | 8,538.00 | 8,535.00 | 8,535.00 | 0.7K |
| 14:15 | 8,539.00 | 8,556.00 | 8,539.00 | 8,556.00 | 2.1K |
| 14:20 | 8,554.00 | 8,554.00 | 8,550.00 | 8,550.00 | 1.5K |
| 14:30 | 8,548.00 | 8,548.00 | 8,546.00 | 8,548.00 | 0.6K |
| 14:35 | 8,547.00 | 8,547.00 | 8,541.00 | 8,545.00 | 2.6K |
| 14:40 | 8,543.00 | 8,550.00 | 8,543.00 | 8,550.00 | 0.8K |
| 14:45 | 8,548.00 | 8,548.00 | 8,543.00 | 8,543.00 | 1.1K |
| 14:50 | 8,540.00 | 8,540.00 | 8,536.00 | 8,539.00 | 1.5K |
| 14:55 | 8,531.00 | 8,547.00 | 8,531.00 | 8,540.00 | 3.1K |
| 15:00 | 8,542.00 | 8,547.00 | 8,542.00 | 8,545.00 | 0.9K |
| 15:05 | 8,547.00 | 8,547.00 | 8,543.00 | 8,543.00 | 2.0K |
| 15:10 | 8,539.00 | 8,548.00 | 8,539.00 | 8,543.00 | 1.9K |
| 15:15 | 8,545.00 | 8,549.00 | 8,542.00 | 8,542.00 | 2.5K |
| 15:20 | 8,541.00 | 8,549.00 | 8,530.00 | 8,530.00 | 5.1K |
| 15:30 | 8,522.00 | 8,522.00 | 8,522.00 | 8,522.00 | 47.9K |