8,195.00
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 8,178.00 | 8,270.00 | 8,178.00 | 8,256.00 | 34.2K |
| 09:05 | 8,258.00 | 8,258.00 | 8,226.00 | 8,254.00 | 10.3K |
| 09:10 | 8,269.00 | 8,287.00 | 8,267.00 | 8,279.00 | 9.4K |
| 09:15 | 8,282.00 | 8,285.00 | 8,231.00 | 8,231.00 | 6.2K |
| 09:20 | 8,239.00 | 8,251.00 | 8,230.00 | 8,239.00 | 5.1K |
| 09:25 | 8,233.00 | 8,270.00 | 8,233.00 | 8,264.00 | 2.4K |
| 09:30 | 8,260.00 | 8,275.00 | 8,258.00 | 8,260.00 | 3.3K |
| 09:35 | 8,254.00 | 8,254.00 | 8,230.00 | 8,243.00 | 3.6K |
| 09:40 | 8,245.00 | 8,271.00 | 8,245.00 | 8,251.00 | 2.6K |
| 09:45 | 8,246.00 | 8,247.00 | 8,245.00 | 8,245.00 | 0.8K |
| 09:50 | 8,238.00 | 8,244.00 | 8,235.00 | 8,244.00 | 2.8K |
| 09:55 | 8,242.00 | 8,256.00 | 8,239.00 | 8,256.00 | 2.7K |
| 10:00 | 8,260.00 | 8,274.00 | 8,257.00 | 8,273.00 | 2.1K |
| 10:05 | 8,274.00 | 8,277.00 | 8,264.00 | 8,277.00 | 3.8K |
| 10:10 | 8,279.00 | 8,290.00 | 8,275.00 | 8,290.00 | 3.2K |
| 10:15 | 8,289.00 | 8,301.00 | 8,285.00 | 8,286.00 | 6.2K |
| 10:20 | 8,292.00 | 8,296.00 | 8,288.00 | 8,288.00 | 2.1K |
| 10:25 | 8,295.00 | 8,311.00 | 8,295.00 | 8,306.00 | 2.8K |
| 10:30 | 8,309.00 | 8,309.00 | 8,272.00 | 8,272.00 | 3.1K |
| 10:35 | 8,282.00 | 8,282.00 | 8,243.00 | 8,245.00 | 3.8K |
| 10:40 | 8,244.00 | 8,250.00 | 8,232.00 | 8,239.00 | 2.8K |
| 10:45 | 8,230.00 | 8,251.00 | 8,230.00 | 8,246.00 | 3.4K |
| 10:50 | 8,241.00 | 8,253.00 | 8,241.00 | 8,249.00 | 1.8K |
| 10:55 | 8,250.00 | 8,264.00 | 8,245.00 | 8,264.00 | 2.8K |
| 11:00 | 8,270.00 | 8,291.00 | 8,269.00 | 8,291.00 | 1.6K |
| 11:05 | 8,289.00 | 8,289.00 | 8,288.00 | 8,289.00 | 1.3K |
| 11:10 | 8,300.00 | 8,333.00 | 8,300.00 | 8,316.00 | 5.9K |
| 11:15 | 8,322.00 | 8,326.00 | 8,317.00 | 8,326.00 | 1.7K |
| 11:20 | 8,325.00 | 8,330.00 | 8,317.00 | 8,330.00 | 2.4K |
| 11:25 | 8,335.00 | 8,335.00 | 8,316.00 | 8,318.00 | 2.2K |
| 11:30 | 8,326.00 | 8,326.00 | 8,326.00 | 8,326.00 | 0.1K |
| 12:30 | 8,320.00 | 8,320.00 | 8,275.00 | 8,288.00 | 9.5K |
| 12:35 | 8,291.00 | 8,298.00 | 8,281.00 | 8,298.00 | 2.0K |
| 12:40 | 8,293.00 | 8,317.00 | 8,293.00 | 8,304.00 | 2.1K |
| 12:45 | 8,303.00 | 8,310.00 | 8,303.00 | 8,310.00 | 1.7K |
| 12:50 | 8,311.00 | 8,317.00 | 8,310.00 | 8,310.00 | 2.1K |
| 12:55 | 8,317.00 | 8,320.00 | 8,311.00 | 8,315.00 | 1.6K |
| 13:00 | 8,311.00 | 8,312.00 | 8,303.00 | 8,312.00 | 1.4K |
| 13:05 | 8,319.00 | 8,342.00 | 8,319.00 | 8,329.00 | 5.4K |
| 13:10 | 8,333.00 | 8,334.00 | 8,333.00 | 8,334.00 | 0.6K |
| 13:15 | 8,332.00 | 8,344.00 | 8,332.00 | 8,341.00 | 2.2K |
| 13:20 | 8,341.00 | 8,344.00 | 8,334.00 | 8,339.00 | 1.6K |
| 13:25 | 8,344.00 | 8,344.00 | 8,337.00 | 8,342.00 | 2.9K |
| 13:30 | 8,346.00 | 8,350.00 | 8,346.00 | 8,348.00 | 3.3K |
| 13:35 | 8,345.00 | 8,346.00 | 8,341.00 | 8,344.00 | 1.0K |
| 13:40 | 8,338.00 | 8,340.00 | 8,336.00 | 8,340.00 | 1.8K |
| 13:45 | 8,342.00 | 8,346.00 | 8,317.00 | 8,322.00 | 4.8K |
| 13:50 | 8,317.00 | 8,317.00 | 8,304.00 | 8,309.00 | 2.0K |
| 13:55 | 8,308.00 | 8,311.00 | 8,300.00 | 8,300.00 | 2.4K |
| 14:00 | 8,297.00 | 8,299.00 | 8,290.00 | 8,290.00 | 1.4K |
| 14:05 | 8,289.00 | 8,295.00 | 8,284.00 | 8,286.00 | 2.2K |
| 14:10 | 8,286.00 | 8,295.00 | 8,286.00 | 8,295.00 | 2.1K |
| 14:15 | 8,301.00 | 8,301.00 | 8,291.00 | 8,291.00 | 1.1K |
| 14:20 | 8,295.00 | 8,300.00 | 8,295.00 | 8,295.00 | 1.7K |
| 14:25 | 8,293.00 | 8,296.00 | 8,291.00 | 8,296.00 | 2.2K |
| 14:30 | 8,299.00 | 8,307.00 | 8,299.00 | 8,304.00 | 2.0K |
| 14:35 | 8,303.00 | 8,307.00 | 8,292.00 | 8,298.00 | 3.8K |
| 14:40 | 8,291.00 | 8,295.00 | 8,291.00 | 8,295.00 | 1.4K |
| 14:45 | 8,296.00 | 8,305.00 | 8,296.00 | 8,304.00 | 2.5K |
| 14:50 | 8,309.00 | 8,313.00 | 8,309.00 | 8,313.00 | 1.6K |
| 14:55 | 8,311.00 | 8,324.00 | 8,309.00 | 8,321.00 | 3.0K |
| 15:00 | 8,321.00 | 8,324.00 | 8,316.00 | 8,321.00 | 3.9K |
| 15:05 | 8,322.00 | 8,322.00 | 8,307.00 | 8,307.00 | 2.5K |
| 15:10 | 8,311.00 | 8,313.00 | 8,308.00 | 8,308.00 | 1.9K |
| 15:15 | 8,305.00 | 8,310.00 | 8,299.00 | 8,307.00 | 4.4K |
| 15:20 | 8,307.00 | 8,312.00 | 8,302.00 | 8,311.00 | 3.5K |
| 15:30 | 8,325.00 | 8,325.00 | 8,325.00 | 8,325.00 | 58.6K |