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 | 8,481.00 | 8,530.00 | 8,481.00 | 8,530.00 | 8.2K |
| 09:05 | 8,508.00 | 8,508.00 | 8,492.00 | 8,492.00 | 1.2K |
| 09:10 | 8,501.00 | 8,513.00 | 8,500.00 | 8,513.00 | 0.5K |
| 09:15 | 8,513.00 | 8,514.00 | 8,505.00 | 8,507.00 | 1.1K |
| 09:20 | 8,518.00 | 8,522.00 | 8,518.00 | 8,522.00 | 0.4K |
| 09:25 | 8,511.00 | 8,513.00 | 8,498.00 | 8,505.00 | 1.2K |
| 09:30 | 8,497.00 | 8,497.00 | 8,491.00 | 8,491.00 | 0.5K |
| 09:35 | 8,479.00 | 8,479.00 | 8,464.00 | 8,472.00 | 3.4K |
| 09:40 | 8,461.00 | 8,461.00 | 8,461.00 | 8,461.00 | 0.1K |
| 09:45 | 8,470.00 | 8,473.00 | 8,470.00 | 8,473.00 | 0.9K |
| 09:50 | 8,473.00 | 8,493.00 | 8,473.00 | 8,493.00 | 1.5K |
| 09:55 | 8,498.00 | 8,498.00 | 8,492.00 | 8,492.00 | 0.3K |
| 10:00 | 8,491.00 | 8,491.00 | 8,473.00 | 8,480.00 | 1.7K |
| 10:05 | 8,476.00 | 8,480.00 | 8,472.00 | 8,474.00 | 1.8K |
| 10:10 | 8,465.00 | 8,465.00 | 8,437.00 | 8,437.00 | 4.0K |
| 10:15 | 8,437.00 | 8,445.00 | 8,422.00 | 8,422.00 | 3.1K |
| 10:20 | 8,420.00 | 8,431.00 | 8,420.00 | 8,426.00 | 1.7K |
| 10:25 | 8,425.00 | 8,435.00 | 8,418.00 | 8,429.00 | 2.2K |
| 10:30 | 8,432.00 | 8,445.00 | 8,432.00 | 8,434.00 | 1.6K |
| 10:35 | 8,427.00 | 8,438.00 | 8,427.00 | 8,438.00 | 1.2K |
| 10:40 | 8,438.00 | 8,439.00 | 8,438.00 | 8,439.00 | 0.7K |
| 10:45 | 8,439.00 | 8,444.00 | 8,435.00 | 8,442.00 | 1.3K |
| 10:50 | 8,446.00 | 8,455.00 | 8,446.00 | 8,455.00 | 1.1K |
| 10:55 | 8,458.00 | 8,458.00 | 8,447.00 | 8,453.00 | 1.6K |
| 11:00 | 8,454.00 | 8,454.00 | 8,444.00 | 8,444.00 | 1.0K |
| 11:05 | 8,444.00 | 8,450.00 | 8,444.00 | 8,446.00 | 1.4K |
| 11:10 | 8,441.00 | 8,441.00 | 8,433.00 | 8,436.00 | 1.9K |
| 11:15 | 8,437.00 | 8,439.00 | 8,430.00 | 8,430.00 | 1.2K |
| 11:20 | 8,428.00 | 8,429.00 | 8,423.00 | 8,427.00 | 1.7K |
| 11:25 | 8,430.00 | 8,435.00 | 8,429.00 | 8,435.00 | 0.8K |
| 11:30 | 8,438.00 | 8,438.00 | 8,438.00 | 8,438.00 | 0.4K |
| 12:30 | 8,426.00 | 8,439.00 | 8,425.00 | 8,437.00 | 6.0K |
| 12:35 | 8,435.00 | 8,446.00 | 8,435.00 | 8,446.00 | 2.5K |
| 12:40 | 8,441.00 | 8,447.00 | 8,437.00 | 8,437.00 | 1.6K |
| 12:45 | 8,438.00 | 8,438.00 | 8,429.00 | 8,435.00 | 1.6K |
| 12:50 | 8,440.00 | 8,459.00 | 8,439.00 | 8,454.00 | 3.5K |
| 12:55 | 8,454.00 | 8,457.00 | 8,451.00 | 8,451.00 | 1.8K |
| 13:00 | 8,455.00 | 8,455.00 | 8,432.00 | 8,432.00 | 3.0K |
| 13:05 | 8,428.00 | 8,428.00 | 8,387.00 | 8,405.00 | 10.7K |
| 13:10 | 8,401.00 | 8,401.00 | 8,386.00 | 8,394.00 | 3.5K |
| 13:15 | 8,391.00 | 8,398.00 | 8,391.00 | 8,391.00 | 1.3K |
| 13:20 | 8,398.00 | 8,405.00 | 8,389.00 | 8,389.00 | 2.9K |
| 13:25 | 8,388.00 | 8,392.00 | 8,383.00 | 8,384.00 | 2.7K |
| 13:30 | 8,381.00 | 8,389.00 | 8,374.00 | 8,384.00 | 3.5K |
| 13:35 | 8,383.00 | 8,383.00 | 8,376.00 | 8,377.00 | 1.3K |
| 13:40 | 8,381.00 | 8,382.00 | 8,373.00 | 8,373.00 | 1.8K |
| 13:45 | 8,372.00 | 8,378.00 | 8,372.00 | 8,377.00 | 1.3K |
| 13:50 | 8,373.00 | 8,375.00 | 8,371.00 | 8,375.00 | 2.1K |
| 13:55 | 8,372.00 | 8,372.00 | 8,351.00 | 8,360.00 | 4.0K |
| 14:00 | 8,355.00 | 8,355.00 | 8,342.00 | 8,346.00 | 3.9K |
| 14:05 | 8,349.00 | 8,352.00 | 8,347.00 | 8,348.00 | 3.1K |
| 14:10 | 8,350.00 | 8,350.00 | 8,339.00 | 8,339.00 | 3.4K |
| 14:15 | 8,341.00 | 8,341.00 | 8,331.00 | 8,331.00 | 2.7K |
| 14:20 | 8,335.00 | 8,336.00 | 8,330.00 | 8,336.00 | 2.8K |
| 14:25 | 8,336.00 | 8,350.00 | 8,336.00 | 8,350.00 | 4.1K |
| 14:30 | 8,350.00 | 8,352.00 | 8,344.00 | 8,348.00 | 1.3K |
| 14:35 | 8,353.00 | 8,358.00 | 8,353.00 | 8,357.00 | 2.3K |
| 14:40 | 8,355.00 | 8,357.00 | 8,354.00 | 8,355.00 | 2.5K |
| 14:45 | 8,356.00 | 8,358.00 | 8,354.00 | 8,355.00 | 2.3K |
| 14:50 | 8,355.00 | 8,355.00 | 8,351.00 | 8,351.00 | 1.0K |
| 14:55 | 8,346.00 | 8,346.00 | 8,337.00 | 8,346.00 | 2.5K |
| 15:00 | 8,343.00 | 8,351.00 | 8,341.00 | 8,351.00 | 2.1K |
| 15:05 | 8,351.00 | 8,351.00 | 8,344.00 | 8,345.00 | 2.0K |
| 15:10 | 8,347.00 | 8,354.00 | 8,347.00 | 8,347.00 | 3.4K |
| 15:15 | 8,347.00 | 8,350.00 | 8,345.00 | 8,345.00 | 2.0K |
| 15:20 | 8,344.00 | 8,344.00 | 8,328.00 | 8,328.00 | 8.6K |
| 15:30 | 8,309.00 | 8,309.00 | 8,309.00 | 8,309.00 | 64.3K |