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 | 8,325.00 | 8,390.00 | 8,322.00 | 8,324.00 | 23.2K |
| 09:05 | 8,325.00 | 8,359.00 | 8,311.00 | 8,349.00 | 5.3K |
| 09:10 | 8,351.00 | 8,352.00 | 8,324.00 | 8,334.00 | 6.3K |
| 09:15 | 8,335.00 | 8,335.00 | 8,310.00 | 8,330.00 | 3.3K |
| 09:20 | 8,316.00 | 8,321.00 | 8,298.00 | 8,317.00 | 5.4K |
| 09:25 | 8,309.00 | 8,320.00 | 8,309.00 | 8,320.00 | 3.9K |
| 09:30 | 8,328.00 | 8,328.00 | 8,303.00 | 8,310.00 | 3.2K |
| 09:35 | 8,315.00 | 8,315.00 | 8,309.00 | 8,309.00 | 3.4K |
| 09:40 | 8,311.00 | 8,316.00 | 8,306.00 | 8,316.00 | 3.6K |
| 09:45 | 8,324.00 | 8,334.00 | 8,320.00 | 8,324.00 | 3.4K |
| 09:50 | 8,319.00 | 8,321.00 | 8,315.00 | 8,318.00 | 2.3K |
| 09:55 | 8,316.00 | 8,321.00 | 8,314.00 | 8,318.00 | 2.0K |
| 10:00 | 8,319.00 | 8,335.00 | 8,314.00 | 8,335.00 | 3.9K |
| 10:05 | 8,333.00 | 8,341.00 | 8,333.00 | 8,340.00 | 2.7K |
| 10:10 | 8,341.00 | 8,345.00 | 8,338.00 | 8,342.00 | 2.7K |
| 10:15 | 8,340.00 | 8,360.00 | 8,338.00 | 8,357.00 | 3.8K |
| 10:20 | 8,357.00 | 8,365.00 | 8,353.00 | 8,355.00 | 2.5K |
| 10:25 | 8,355.00 | 8,386.00 | 8,354.00 | 8,384.00 | 3.3K |
| 10:30 | 8,380.00 | 8,397.00 | 8,376.00 | 8,381.00 | 3.4K |
| 10:35 | 8,389.00 | 8,394.00 | 8,383.00 | 8,394.00 | 1.9K |
| 10:40 | 8,400.00 | 8,406.00 | 8,392.00 | 8,392.00 | 4.1K |
| 10:45 | 8,395.00 | 8,396.00 | 8,394.00 | 8,394.00 | 0.9K |
| 10:50 | 8,395.00 | 8,408.00 | 8,395.00 | 8,405.00 | 1.9K |
| 10:55 | 8,410.00 | 8,413.00 | 8,400.00 | 8,400.00 | 2.8K |
| 11:00 | 8,403.00 | 8,417.00 | 8,403.00 | 8,417.00 | 1.4K |
| 11:05 | 8,413.00 | 8,413.00 | 8,400.00 | 8,400.00 | 3.0K |
| 11:10 | 8,403.00 | 8,403.00 | 8,385.00 | 8,395.00 | 4.8K |
| 11:15 | 8,393.00 | 8,393.00 | 8,387.00 | 8,393.00 | 1.2K |
| 11:20 | 8,401.00 | 8,408.00 | 8,400.00 | 8,400.00 | 1.5K |
| 11:25 | 8,400.00 | 8,406.00 | 8,397.00 | 8,400.00 | 1.3K |
| 11:30 | 8,407.00 | 8,407.00 | 8,407.00 | 8,407.00 | 0.3K |
| 12:30 | 8,404.00 | 8,404.00 | 8,388.00 | 8,391.00 | 7.8K |
| 12:35 | 8,394.00 | 8,403.00 | 8,392.00 | 8,401.00 | 2.0K |
| 12:40 | 8,401.00 | 8,408.00 | 8,399.00 | 8,399.00 | 1.6K |
| 12:45 | 8,397.00 | 8,397.00 | 8,386.00 | 8,386.00 | 3.0K |
| 12:50 | 8,388.00 | 8,394.00 | 8,383.00 | 8,383.00 | 1.5K |
| 12:55 | 8,380.00 | 8,386.00 | 8,380.00 | 8,380.00 | 1.6K |
| 13:00 | 8,386.00 | 8,388.00 | 8,382.00 | 8,385.00 | 2.5K |
| 13:05 | 8,380.00 | 8,392.00 | 8,375.00 | 8,392.00 | 2.7K |
| 13:10 | 8,390.00 | 8,395.00 | 8,390.00 | 8,395.00 | 1.4K |
| 13:15 | 8,394.00 | 8,394.00 | 8,383.00 | 8,383.00 | 2.2K |
| 13:20 | 8,383.00 | 8,387.00 | 8,380.00 | 8,386.00 | 3.4K |
| 13:25 | 8,383.00 | 8,389.00 | 8,379.00 | 8,381.00 | 1.8K |
| 13:30 | 8,384.00 | 8,384.00 | 8,371.00 | 8,377.00 | 2.3K |
| 13:35 | 8,383.00 | 8,385.00 | 8,382.00 | 8,382.00 | 0.9K |
| 13:40 | 8,382.00 | 8,394.00 | 8,382.00 | 8,394.00 | 2.0K |
| 13:45 | 8,392.00 | 8,394.00 | 8,388.00 | 8,388.00 | 0.7K |
| 13:50 | 8,389.00 | 8,389.00 | 8,383.00 | 8,384.00 | 2.3K |
| 13:55 | 8,383.00 | 8,390.00 | 8,383.00 | 8,383.00 | 2.9K |
| 14:00 | 8,386.00 | 8,391.00 | 8,385.00 | 8,391.00 | 2.2K |
| 14:05 | 8,391.00 | 8,393.00 | 8,391.00 | 8,391.00 | 1.1K |
| 14:10 | 8,391.00 | 8,393.00 | 8,382.00 | 8,382.00 | 4.9K |
| 14:15 | 8,383.00 | 8,383.00 | 8,381.00 | 8,381.00 | 0.8K |
| 14:20 | 8,382.00 | 8,382.00 | 8,375.00 | 8,375.00 | 3.2K |
| 14:25 | 8,374.00 | 8,374.00 | 8,368.00 | 8,372.00 | 2.3K |
| 14:30 | 8,376.00 | 8,379.00 | 8,373.00 | 8,373.00 | 0.9K |
| 14:35 | 8,377.00 | 8,383.00 | 8,375.00 | 8,377.00 | 1.8K |
| 14:40 | 8,378.00 | 8,382.00 | 8,378.00 | 8,382.00 | 1.7K |
| 14:45 | 8,384.00 | 8,388.00 | 8,384.00 | 8,387.00 | 1.5K |
| 14:50 | 8,390.00 | 8,392.00 | 8,387.00 | 8,387.00 | 3.2K |
| 14:55 | 8,388.00 | 8,397.00 | 8,388.00 | 8,394.00 | 3.6K |
| 15:00 | 8,392.00 | 8,392.00 | 8,389.00 | 8,392.00 | 3.3K |
| 15:05 | 8,393.00 | 8,395.00 | 8,390.00 | 8,395.00 | 3.1K |
| 15:10 | 8,397.00 | 8,397.00 | 8,389.00 | 8,389.00 | 6.9K |
| 15:15 | 8,389.00 | 8,390.00 | 8,385.00 | 8,390.00 | 3.1K |
| 15:20 | 8,391.00 | 8,396.00 | 8,382.00 | 8,382.00 | 5.2K |
| 15:30 | 8,382.00 | 8,382.00 | 8,382.00 | 8,382.00 | 81.9K |