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 | 8,380.00 | 8,387.00 | 8,375.00 | 8,379.00 | 6.6K |
| 09:05 | 8,377.00 | 8,399.00 | 8,377.00 | 8,393.00 | 3.5K |
| 09:10 | 8,383.00 | 8,383.00 | 8,370.00 | 8,380.00 | 2.0K |
| 09:15 | 8,384.00 | 8,390.00 | 8,379.00 | 8,390.00 | 5.1K |
| 09:20 | 8,392.00 | 8,407.00 | 8,392.00 | 8,402.00 | 1.6K |
| 09:25 | 8,412.00 | 8,433.00 | 8,412.00 | 8,433.00 | 1.9K |
| 09:30 | 8,437.00 | 8,443.00 | 8,432.00 | 8,443.00 | 2.6K |
| 09:35 | 8,445.00 | 8,445.00 | 8,443.00 | 8,443.00 | 1.0K |
| 09:40 | 8,435.00 | 8,435.00 | 8,400.00 | 8,408.00 | 8.6K |
| 09:45 | 8,411.00 | 8,415.00 | 8,402.00 | 8,415.00 | 1.8K |
| 09:50 | 8,406.00 | 8,406.00 | 8,399.00 | 8,399.00 | 1.0K |
| 09:55 | 8,391.00 | 8,391.00 | 8,377.00 | 8,377.00 | 1.8K |
| 10:00 | 8,374.00 | 8,374.00 | 8,363.00 | 8,366.00 | 1.3K |
| 10:05 | 8,361.00 | 8,364.00 | 8,360.00 | 8,363.00 | 1.2K |
| 10:10 | 8,364.00 | 8,375.00 | 8,364.00 | 8,375.00 | 0.8K |
| 10:15 | 8,375.00 | 8,385.00 | 8,375.00 | 8,385.00 | 0.8K |
| 10:20 | 8,378.00 | 8,385.00 | 8,378.00 | 8,385.00 | 1.2K |
| 10:25 | 8,382.00 | 8,385.00 | 8,378.00 | 8,378.00 | 2.2K |
| 10:30 | 8,374.00 | 8,374.00 | 8,363.00 | 8,369.00 | 0.7K |
| 10:35 | 8,370.00 | 8,383.00 | 8,367.00 | 8,369.00 | 2.0K |
| 10:40 | 8,366.00 | 8,371.00 | 8,366.00 | 8,371.00 | 0.9K |
| 10:45 | 8,373.00 | 8,378.00 | 8,371.00 | 8,371.00 | 1.6K |
| 10:50 | 8,370.00 | 8,370.00 | 8,364.00 | 8,364.00 | 1.5K |
| 10:55 | 8,365.00 | 8,369.00 | 8,365.00 | 8,369.00 | 0.7K |
| 11:00 | 8,371.00 | 8,386.00 | 8,371.00 | 8,381.00 | 2.2K |
| 11:05 | 8,380.00 | 8,385.00 | 8,380.00 | 8,383.00 | 1.1K |
| 11:10 | 8,377.00 | 8,385.00 | 8,377.00 | 8,385.00 | 0.9K |
| 11:15 | 8,387.00 | 8,388.00 | 8,386.00 | 8,386.00 | 0.7K |
| 11:20 | 8,383.00 | 8,383.00 | 8,379.00 | 8,379.00 | 1.0K |
| 11:25 | 8,381.00 | 8,382.00 | 8,379.00 | 8,382.00 | 1.4K |
| 11:30 | 8,382.00 | 8,382.00 | 8,382.00 | 8,382.00 | 0.1K |
| 12:30 | 8,411.00 | 8,411.00 | 8,372.00 | 8,376.00 | 4.3K |
| 12:35 | 8,377.00 | 8,400.00 | 8,377.00 | 8,394.00 | 2.4K |
| 12:40 | 8,392.00 | 8,392.00 | 8,384.00 | 8,384.00 | 0.8K |
| 12:45 | 8,392.00 | 8,400.00 | 8,392.00 | 8,400.00 | 1.0K |
| 12:50 | 8,401.00 | 8,410.00 | 8,401.00 | 8,405.00 | 1.8K |
| 12:55 | 8,410.00 | 8,420.00 | 8,410.00 | 8,420.00 | 1.6K |
| 13:00 | 8,422.00 | 8,422.00 | 8,417.00 | 8,417.00 | 0.9K |
| 13:05 | 8,421.00 | 8,425.00 | 8,420.00 | 8,425.00 | 0.6K |
| 13:10 | 8,422.00 | 8,422.00 | 8,415.00 | 8,417.00 | 0.9K |
| 13:15 | 8,419.00 | 8,419.00 | 8,417.00 | 8,417.00 | 0.7K |
| 13:20 | 8,414.00 | 8,430.00 | 8,412.00 | 8,429.00 | 1.9K |
| 13:25 | 8,427.00 | 8,429.00 | 8,425.00 | 8,429.00 | 0.7K |
| 13:30 | 8,430.00 | 8,434.00 | 8,430.00 | 8,434.00 | 1.3K |
| 13:40 | 8,437.00 | 8,437.00 | 8,432.00 | 8,434.00 | 1.0K |
| 13:45 | 8,431.00 | 8,431.00 | 8,427.00 | 8,427.00 | 1.0K |
| 13:50 | 8,422.00 | 8,423.00 | 8,419.00 | 8,420.00 | 1.5K |
| 13:55 | 8,422.00 | 8,424.00 | 8,420.00 | 8,423.00 | 0.8K |
| 14:00 | 8,421.00 | 8,421.00 | 8,416.00 | 8,416.00 | 0.9K |
| 14:05 | 8,415.00 | 8,429.00 | 8,415.00 | 8,429.00 | 1.1K |
| 14:10 | 8,437.00 | 8,437.00 | 8,432.00 | 8,432.00 | 1.0K |
| 14:15 | 8,429.00 | 8,429.00 | 8,418.00 | 8,418.00 | 0.6K |
| 14:20 | 8,412.00 | 8,412.00 | 8,407.00 | 8,407.00 | 0.9K |
| 14:25 | 8,410.00 | 8,410.00 | 8,373.00 | 8,390.00 | 2.8K |
| 14:30 | 8,386.00 | 8,393.00 | 8,386.00 | 8,392.00 | 1.0K |
| 14:35 | 8,394.00 | 8,397.00 | 8,394.00 | 8,397.00 | 1.2K |
| 14:40 | 8,397.00 | 8,400.00 | 8,397.00 | 8,400.00 | 0.5K |
| 14:45 | 8,400.00 | 8,405.00 | 8,397.00 | 8,405.00 | 2.3K |
| 14:55 | 8,408.00 | 8,408.00 | 8,408.00 | 8,408.00 | 1.0K |
| 15:00 | 8,412.00 | 8,412.00 | 8,403.00 | 8,406.00 | 2.1K |
| 15:05 | 8,405.00 | 8,406.00 | 8,402.00 | 8,406.00 | 1.2K |
| 15:10 | 8,408.00 | 8,410.00 | 8,402.00 | 8,402.00 | 1.6K |
| 15:15 | 8,401.00 | 8,405.00 | 8,401.00 | 8,404.00 | 1.7K |
| 15:20 | 8,407.00 | 8,407.00 | 8,389.00 | 8,397.00 | 3.6K |
| 15:30 | 8,388.00 | 8,388.00 | 8,388.00 | 8,388.00 | 37.7K |