7,348.20
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 | 8,066.20 | 8,180.50 | 8,022.00 | 8,024.20 | 5,071.9K |
| 09:05 | 7,986.30 | 8,011.50 | 7,948.20 | 7,966.70 | 1,025.3K |
| 09:10 | 7,978.50 | 8,028.60 | 7,951.90 | 8,022.50 | 481.6K |
| 09:15 | 7,999.40 | 8,026.10 | 7,990.40 | 8,026.10 | 660.2K |
| 09:20 | 8,023.40 | 8,026.30 | 7,980.80 | 8,009.90 | 811.5K |
| 09:25 | 8,033.90 | 8,034.60 | 7,958.00 | 7,958.00 | 712.2K |
| 09:30 | 7,978.60 | 7,978.60 | 7,907.30 | 7,973.00 | 640.2K |
| 09:35 | 7,962.00 | 8,013.50 | 7,962.00 | 8,013.50 | 616.9K |
| 09:40 | 8,010.60 | 8,065.00 | 8,010.60 | 8,065.00 | 571.0K |
| 09:45 | 8,071.20 | 8,071.20 | 8,047.20 | 8,056.00 | 696.2K |
| 09:50 | 8,058.90 | 8,065.90 | 8,018.30 | 8,040.70 | 349.2K |
| 09:55 | 8,053.10 | 8,103.70 | 8,053.10 | 8,103.10 | 471.1K |
| 10:00 | 8,125.60 | 8,168.50 | 8,123.90 | 8,130.00 | 387.1K |
| 10:05 | 8,147.70 | 8,147.70 | 8,090.90 | 8,090.90 | 468.7K |
| 10:10 | 8,091.40 | 8,101.40 | 8,034.10 | 8,034.40 | 428.8K |
| 10:15 | 8,011.80 | 8,011.80 | 7,914.00 | 7,914.00 | 639.3K |
| 10:20 | 7,922.10 | 7,941.00 | 7,907.90 | 7,917.20 | 535.3K |
| 10:25 | 7,932.70 | 7,978.80 | 7,932.70 | 7,950.00 | 244.8K |
| 10:30 | 7,947.30 | 7,947.30 | 7,868.20 | 7,914.00 | 824.0K |
| 10:35 | 7,921.00 | 7,921.00 | 7,829.60 | 7,829.60 | 335.8K |
| 10:40 | 7,814.80 | 7,873.70 | 7,814.80 | 7,867.50 | 325.7K |
| 10:45 | 7,868.60 | 7,868.60 | 7,838.10 | 7,847.30 | 438.6K |
| 10:50 | 7,851.70 | 7,865.00 | 7,807.50 | 7,807.50 | 491.6K |
| 10:55 | 7,798.80 | 7,823.80 | 7,788.10 | 7,788.10 | 495.3K |
| 11:00 | 7,797.10 | 7,799.00 | 7,768.20 | 7,775.70 | 746.1K |
| 11:05 | 7,749.80 | 7,790.00 | 7,746.80 | 7,790.00 | 445.9K |
| 11:10 | 7,782.00 | 7,795.90 | 7,758.80 | 7,784.20 | 372.3K |
| 11:15 | 7,782.10 | 7,782.10 | 7,739.80 | 7,739.80 | 540.4K |
| 11:20 | 7,754.60 | 7,777.60 | 7,728.20 | 7,728.20 | 345.5K |
| 11:25 | 7,731.30 | 7,755.80 | 7,712.40 | 7,755.80 | 506.8K |
| 11:30 | 7,733.70 | 7,733.70 | 7,635.70 | 7,654.90 | 514.9K |
| 11:35 | 7,665.50 | 7,686.50 | 7,648.60 | 7,686.50 | 410.9K |
| 11:40 | 7,686.00 | 7,726.00 | 7,686.00 | 7,726.00 | 303.0K |
| 11:45 | 7,734.70 | 7,805.60 | 7,734.70 | 7,805.60 | 804.3K |
| 11:50 | 7,845.40 | 7,907.90 | 7,836.80 | 7,907.90 | 1,806.9K |
| 11:55 | 7,903.60 | 7,917.70 | 7,857.30 | 7,857.30 | 1,558.3K |
| 12:00 | 7,820.80 | 7,820.80 | 7,782.70 | 7,804.90 | 304.2K |
| 12:05 | 7,793.20 | 7,823.00 | 7,793.20 | 7,807.20 | 183.5K |
| 12:10 | 7,821.30 | 7,857.50 | 7,817.50 | 7,857.00 | 171.9K |
| 12:15 | 7,864.80 | 7,883.90 | 7,858.70 | 7,874.20 | 226.8K |
| 12:20 | 7,885.10 | 7,892.20 | 7,870.80 | 7,880.10 | 211.0K |
| 12:25 | 7,880.30 | 7,894.90 | 7,871.10 | 7,894.90 | 172.8K |
| 12:30 | 7,887.80 | 7,916.40 | 7,887.80 | 7,906.70 | 129.4K |
| 12:35 | 7,906.70 | 7,913.60 | 7,892.00 | 7,897.10 | 456.6K |
| 12:40 | 7,898.80 | 7,933.20 | 7,893.60 | 7,933.20 | 135.0K |
| 12:45 | 7,920.60 | 7,927.90 | 7,920.60 | 7,927.40 | 262.5K |
| 12:50 | 7,919.30 | 7,935.80 | 7,915.90 | 7,917.60 | 169.6K |
| 12:55 | 7,917.60 | 7,917.60 | 7,904.50 | 7,910.20 | 234.6K |
| 13:00 | 7,905.00 | 7,906.80 | 7,884.90 | 7,884.90 | 509.6K |
| 13:05 | 7,870.90 | 7,917.40 | 7,870.90 | 7,914.50 | 268.7K |
| 13:10 | 7,926.90 | 7,928.30 | 7,890.00 | 7,890.00 | 157.9K |
| 13:15 | 7,888.80 | 7,899.70 | 7,882.70 | 7,899.40 | 157.3K |
| 13:20 | 7,898.30 | 7,928.10 | 7,898.30 | 7,919.40 | 159.4K |
| 13:25 | 7,926.20 | 7,926.20 | 7,906.30 | 7,906.30 | 153.9K |
| 13:30 | 7,904.80 | 7,904.80 | 7,883.40 | 7,883.40 | 153.5K |
| 13:35 | 7,881.00 | 7,902.90 | 7,881.00 | 7,889.50 | 215.3K |
| 13:40 | 7,884.40 | 7,920.40 | 7,881.50 | 7,917.60 | 343.6K |
| 13:45 | 7,905.30 | 7,908.20 | 7,889.80 | 7,889.80 | 399.0K |
| 13:50 | 7,887.40 | 7,891.20 | 7,868.10 | 7,868.70 | 138.1K |
| 13:55 | 7,864.30 | 7,865.80 | 7,839.80 | 7,839.80 | 146.9K |
| 14:00 | 7,840.30 | 7,846.30 | 7,829.40 | 7,832.70 | 200.1K |
| 14:05 | 7,835.40 | 7,849.20 | 7,834.00 | 7,846.60 | 155.8K |
| 14:10 | 7,848.50 | 7,861.80 | 7,838.60 | 7,838.60 | 290.3K |
| 14:15 | 7,843.20 | 7,872.30 | 7,843.20 | 7,847.10 | 262.0K |
| 14:20 | 7,851.00 | 7,851.00 | 7,800.20 | 7,809.20 | 328.3K |
| 14:25 | 7,808.20 | 7,857.80 | 7,805.10 | 7,857.80 | 274.2K |
| 14:30 | 7,882.00 | 7,882.00 | 7,859.20 | 7,866.50 | 253.4K |
| 14:35 | 7,868.20 | 7,868.20 | 7,828.80 | 7,828.80 | 145.7K |
| 14:40 | 7,847.80 | 7,847.80 | 7,813.30 | 7,831.80 | 216.2K |
| 14:45 | 7,831.30 | 7,863.50 | 7,827.10 | 7,863.50 | 144.8K |
| 14:50 | 7,858.50 | 7,867.40 | 7,853.10 | 7,862.80 | 128.4K |
| 14:55 | 7,862.80 | 7,875.90 | 7,852.70 | 7,856.30 | 156.2K |
| 15:00 | 7,848.50 | 7,863.10 | 7,816.30 | 7,828.40 | 250.4K |
| 15:05 | 7,822.80 | 7,850.50 | 7,810.70 | 7,847.80 | 293.8K |
| 15:10 | 7,850.40 | 7,890.50 | 7,850.40 | 7,890.50 | 195.1K |
| 15:15 | 7,901.90 | 7,928.60 | 7,901.90 | 7,926.90 | 264.9K |
| 15:20 | 7,923.20 | 7,934.70 | 7,912.40 | 7,912.40 | 169.4K |
| 15:25 | 7,905.60 | 7,905.60 | 7,872.80 | 7,872.80 | 286.1K |
| 15:30 | 7,873.30 | 7,891.40 | 7,825.00 | 7,825.00 | 589.0K |
| 15:35 | 7,819.20 | 7,827.90 | 7,799.80 | 7,821.30 | 225.0K |
| 15:40 | 7,830.10 | 7,868.40 | 7,830.10 | 7,833.50 | 376.2K |
| 15:45 | 7,820.40 | 7,821.10 | 7,788.40 | 7,788.40 | 538.5K |
| 15:50 | 7,800.20 | 7,834.70 | 7,777.20 | 7,781.10 | 531.3K |
| 15:55 | 7,792.20 | 7,824.20 | 7,792.20 | 7,799.30 | 385.0K |
| 16:00 | 7,772.50 | 7,829.40 | 7,772.50 | 7,813.60 | 680.8K |
| 16:05 | 7,814.60 | 7,828.40 | 7,770.70 | 7,798.50 | 353.9K |
| 16:10 | 7,815.00 | 7,818.40 | 7,802.70 | 7,802.70 | 213.9K |
| 16:15 | 7,758.70 | 7,766.80 | 7,639.30 | 7,644.40 | 2,085.9K |
| 16:20 | 7,661.00 | 7,670.90 | 7,598.90 | 7,598.90 | 1,444.4K |
| 16:25 | 7,639.60 | 7,661.00 | 7,598.60 | 7,619.40 | 1,617.9K |
| 16:30 | 7,635.20 | 7,694.70 | 7,621.70 | 7,676.50 | 1,193.6K |
| 16:35 | 7,660.70 | 7,710.00 | 7,660.20 | 7,665.10 | 1,468.1K |
| 16:40 | 7,691.00 | 7,718.00 | 7,681.80 | 7,717.70 | 726.3K |
| 16:45 | 7,739.80 | 7,852.90 | 7,739.80 | 7,852.90 | 642.0K |
| 16:50 | 7,857.00 | 7,909.20 | 7,857.00 | 7,882.70 | 647.8K |
| 16:55 | 7,893.70 | 7,903.60 | 7,889.70 | 7,894.80 | 405.7K |
| 17:00 | 7,886.90 | 7,910.60 | 7,873.50 | 7,910.60 | 671.9K |
| 17:05 | 7,899.50 | 7,901.70 | 7,880.30 | 7,901.70 | 629.1K |
| 17:10 | 7,900.90 | 7,938.30 | 7,893.20 | 7,931.30 | 946.9K |
| 17:15 | 7,929.60 | 7,946.50 | 7,923.50 | 7,926.70 | 670.2K |
| 17:20 | 7,942.40 | 7,956.50 | 7,933.20 | 7,945.80 | 949.3K |
| 17:25 | 7,935.10 | 7,935.10 | 7,901.60 | 7,921.80 | 1,196.7K |
| 17:35 | 7,898.80 | 7,898.80 | 7,898.80 | 7,898.80 | 0.0K |