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 | 8,495.00 | 8,527.00 | 8,476.00 | 8,476.00 | 14.1K |
| 09:05 | 8,481.00 | 8,491.00 | 8,435.00 | 8,443.00 | 7.6K |
| 09:10 | 8,443.00 | 8,455.00 | 8,413.00 | 8,419.00 | 18.6K |
| 09:15 | 8,427.00 | 8,445.00 | 8,390.00 | 8,403.00 | 6.7K |
| 09:20 | 8,406.00 | 8,415.00 | 8,398.00 | 8,411.00 | 4.7K |
| 09:25 | 8,402.00 | 8,402.00 | 8,383.00 | 8,391.00 | 4.3K |
| 09:30 | 8,393.00 | 8,416.00 | 8,393.00 | 8,408.00 | 3.1K |
| 09:35 | 8,408.00 | 8,434.00 | 8,408.00 | 8,434.00 | 1.6K |
| 09:40 | 8,435.00 | 8,435.00 | 8,424.00 | 8,426.00 | 2.1K |
| 09:45 | 8,424.00 | 8,430.00 | 8,404.00 | 8,404.00 | 1.3K |
| 09:50 | 8,413.00 | 8,413.00 | 8,407.00 | 8,409.00 | 0.9K |
| 09:55 | 8,404.00 | 8,413.00 | 8,404.00 | 8,405.00 | 1.0K |
| 10:00 | 8,408.00 | 8,410.00 | 8,408.00 | 8,410.00 | 0.3K |
| 10:05 | 8,409.00 | 8,422.00 | 8,409.00 | 8,417.00 | 1.0K |
| 10:10 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 0.1K |
| 10:15 | 8,426.00 | 8,445.00 | 8,424.00 | 8,445.00 | 3.3K |
| 10:20 | 8,445.00 | 8,449.00 | 8,441.00 | 8,445.00 | 1.1K |
| 10:25 | 8,441.00 | 8,444.00 | 8,438.00 | 8,444.00 | 0.7K |
| 10:30 | 8,446.00 | 8,449.00 | 8,441.00 | 8,449.00 | 0.8K |
| 10:35 | 8,437.00 | 8,441.00 | 8,433.00 | 8,441.00 | 1.4K |
| 10:40 | 8,445.00 | 8,445.00 | 8,445.00 | 8,445.00 | 0.5K |
| 10:45 | 8,437.00 | 8,458.00 | 8,437.00 | 8,458.00 | 2.0K |
| 10:50 | 8,454.00 | 8,470.00 | 8,454.00 | 8,470.00 | 1.2K |
| 10:55 | 8,467.00 | 8,467.00 | 8,448.00 | 8,448.00 | 1.8K |
| 11:00 | 8,448.00 | 8,451.00 | 8,441.00 | 8,451.00 | 1.3K |
| 11:05 | 8,454.00 | 8,458.00 | 8,443.00 | 8,458.00 | 3.2K |
| 11:10 | 8,448.00 | 8,448.00 | 8,439.00 | 8,439.00 | 0.9K |
| 11:15 | 8,446.00 | 8,446.00 | 8,431.00 | 8,431.00 | 1.6K |
| 11:20 | 8,430.00 | 8,439.00 | 8,430.00 | 8,439.00 | 1.0K |
| 11:25 | 8,445.00 | 8,472.00 | 8,445.00 | 8,471.00 | 2.0K |
| 11:30 | 8,474.00 | 8,474.00 | 8,474.00 | 8,474.00 | 0.9K |
| 12:30 | 8,452.00 | 8,462.00 | 8,444.00 | 8,449.00 | 10.8K |
| 12:35 | 8,436.00 | 8,445.00 | 8,436.00 | 8,445.00 | 1.5K |
| 12:40 | 8,448.00 | 8,454.00 | 8,448.00 | 8,454.00 | 0.8K |
| 12:45 | 8,451.00 | 8,458.00 | 8,448.00 | 8,458.00 | 1.5K |
| 12:50 | 8,458.00 | 8,460.00 | 8,457.00 | 8,457.00 | 0.5K |
| 12:55 | 8,456.00 | 8,457.00 | 8,452.00 | 8,452.00 | 1.4K |
| 13:00 | 8,456.00 | 8,476.00 | 8,456.00 | 8,476.00 | 2.8K |
| 13:05 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 0.2K |
| 13:10 | 8,475.00 | 8,481.00 | 8,475.00 | 8,481.00 | 1.1K |
| 13:15 | 8,484.00 | 8,491.00 | 8,481.00 | 8,491.00 | 2.9K |
| 13:20 | 8,489.00 | 8,491.00 | 8,483.00 | 8,489.00 | 2.5K |
| 13:25 | 8,482.00 | 8,488.00 | 8,482.00 | 8,486.00 | 1.1K |
| 13:30 | 8,489.00 | 8,489.00 | 8,489.00 | 8,489.00 | 0.3K |
| 13:35 | 8,489.00 | 8,494.00 | 8,480.00 | 8,492.00 | 13.7K |
| 13:40 | 8,484.00 | 8,486.00 | 8,484.00 | 8,486.00 | 0.3K |
| 13:45 | 8,485.00 | 8,492.00 | 8,485.00 | 8,492.00 | 1.0K |
| 13:50 | 8,498.00 | 8,503.00 | 8,496.00 | 8,499.00 | 2.1K |
| 13:55 | 8,499.00 | 8,504.00 | 8,488.00 | 8,496.00 | 2.0K |
| 14:00 | 8,497.00 | 8,523.00 | 8,497.00 | 8,519.00 | 9.0K |
| 14:05 | 8,518.00 | 8,525.00 | 8,518.00 | 8,525.00 | 1.6K |
| 14:10 | 8,528.00 | 8,531.00 | 8,524.00 | 8,531.00 | 2.1K |
| 14:15 | 8,533.00 | 8,534.00 | 8,533.00 | 8,534.00 | 0.5K |
| 14:20 | 8,535.00 | 8,539.00 | 8,535.00 | 8,539.00 | 0.7K |
| 14:25 | 8,540.00 | 8,544.00 | 8,535.00 | 8,535.00 | 3.6K |
| 14:30 | 8,536.00 | 8,536.00 | 8,524.00 | 8,525.00 | 2.3K |
| 14:35 | 8,534.00 | 8,537.00 | 8,534.00 | 8,537.00 | 1.5K |
| 14:40 | 8,534.00 | 8,541.00 | 8,534.00 | 8,541.00 | 1.4K |
| 14:45 | 8,538.00 | 8,544.00 | 8,538.00 | 8,538.00 | 2.9K |
| 14:50 | 8,536.00 | 8,540.00 | 8,536.00 | 8,540.00 | 0.8K |
| 14:55 | 8,540.00 | 8,543.00 | 8,537.00 | 8,538.00 | 1.3K |
| 15:00 | 8,537.00 | 8,543.00 | 8,537.00 | 8,543.00 | 1.3K |
| 15:05 | 8,541.00 | 8,552.00 | 8,541.00 | 8,548.00 | 6.0K |
| 15:10 | 8,546.00 | 8,549.00 | 8,545.00 | 8,546.00 | 3.7K |
| 15:15 | 8,545.00 | 8,545.00 | 8,525.00 | 8,535.00 | 14.5K |
| 15:20 | 8,541.00 | 8,554.00 | 8,541.00 | 8,550.00 | 6.1K |
| 15:30 | 8,568.00 | 8,568.00 | 8,568.00 | 8,568.00 | 93.8K |