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 | 8,157.40 | 8,194.50 | 8,065.00 | 8,194.50 | 2,436.6K |
| 09:05 | 8,204.20 | 8,213.20 | 8,103.50 | 8,103.50 | 511.6K |
| 09:10 | 8,095.00 | 8,117.30 | 8,044.80 | 8,049.90 | 534.8K |
| 09:15 | 8,064.80 | 8,096.40 | 8,064.80 | 8,093.00 | 324.5K |
| 09:20 | 8,105.40 | 8,113.20 | 8,053.30 | 8,053.30 | 413.4K |
| 09:25 | 8,059.60 | 8,082.20 | 8,059.60 | 8,071.60 | 514.2K |
| 09:30 | 8,062.20 | 8,093.30 | 8,062.20 | 8,069.70 | 551.5K |
| 09:35 | 8,072.20 | 8,104.30 | 8,072.20 | 8,104.30 | 627.9K |
| 09:40 | 8,114.50 | 8,117.10 | 8,087.50 | 8,117.10 | 715.3K |
| 09:45 | 8,150.90 | 8,183.00 | 8,140.90 | 8,151.30 | 756.1K |
| 09:50 | 8,150.60 | 8,205.70 | 8,150.60 | 8,204.60 | 351.9K |
| 09:55 | 8,203.80 | 8,210.00 | 8,181.70 | 8,189.60 | 372.7K |
| 10:00 | 8,213.40 | 8,228.50 | 8,194.90 | 8,218.90 | 318.7K |
| 10:05 | 8,207.40 | 8,207.40 | 8,112.40 | 8,112.40 | 513.9K |
| 10:10 | 8,108.80 | 8,126.60 | 8,057.10 | 8,057.10 | 377.9K |
| 10:15 | 8,061.80 | 8,105.80 | 8,056.50 | 8,105.80 | 471.7K |
| 10:20 | 8,079.40 | 8,104.90 | 8,072.00 | 8,104.90 | 338.2K |
| 10:25 | 8,100.70 | 8,130.20 | 8,099.80 | 8,113.40 | 190.4K |
| 10:30 | 8,107.70 | 8,143.40 | 8,107.70 | 8,139.40 | 204.8K |
| 10:35 | 8,151.90 | 8,164.30 | 8,151.90 | 8,159.20 | 241.1K |
| 10:40 | 8,157.20 | 8,159.10 | 8,140.70 | 8,140.70 | 326.8K |
| 10:45 | 8,135.80 | 8,167.90 | 8,135.80 | 8,166.40 | 308.5K |
| 10:50 | 8,173.40 | 8,173.40 | 8,138.30 | 8,138.30 | 291.6K |
| 10:55 | 8,129.40 | 8,149.80 | 8,127.70 | 8,128.10 | 148.3K |
| 11:00 | 8,107.30 | 8,111.10 | 8,076.00 | 8,076.00 | 392.0K |
| 11:05 | 8,065.00 | 8,069.20 | 8,037.60 | 8,037.60 | 371.3K |
| 11:10 | 8,036.00 | 8,040.30 | 8,017.10 | 8,037.80 | 285.8K |
| 11:15 | 8,026.90 | 8,031.80 | 8,006.70 | 8,012.50 | 186.9K |
| 11:20 | 8,010.10 | 8,014.60 | 7,999.30 | 8,008.60 | 218.1K |
| 11:25 | 8,011.20 | 8,029.90 | 8,011.20 | 8,014.20 | 191.7K |
| 11:30 | 8,016.70 | 8,016.70 | 7,991.60 | 8,003.30 | 180.5K |
| 11:35 | 8,002.70 | 8,020.80 | 8,000.60 | 8,016.70 | 209.7K |
| 11:40 | 8,014.00 | 8,015.90 | 8,002.00 | 8,002.00 | 187.3K |
| 11:45 | 7,999.90 | 7,999.90 | 7,953.10 | 7,953.10 | 275.7K |
| 11:50 | 7,945.50 | 7,965.90 | 7,937.40 | 7,951.70 | 365.5K |
| 11:55 | 7,939.50 | 7,970.80 | 7,939.50 | 7,965.10 | 341.3K |
| 12:00 | 7,958.20 | 7,958.40 | 7,921.90 | 7,942.70 | 359.1K |
| 12:05 | 7,939.50 | 7,964.60 | 7,939.50 | 7,964.60 | 220.8K |
| 12:10 | 7,961.60 | 7,969.90 | 7,951.20 | 7,951.20 | 282.8K |
| 12:15 | 7,960.60 | 7,973.30 | 7,959.70 | 7,970.10 | 348.0K |
| 12:20 | 7,952.50 | 7,952.50 | 7,930.40 | 7,948.00 | 210.4K |
| 12:25 | 7,941.70 | 7,947.60 | 7,939.50 | 7,944.80 | 310.1K |
| 12:30 | 7,952.50 | 7,958.50 | 7,938.30 | 7,944.40 | 264.9K |
| 12:35 | 7,947.40 | 7,967.80 | 7,947.40 | 7,967.80 | 212.4K |
| 12:40 | 7,972.50 | 7,991.40 | 7,970.20 | 7,991.40 | 213.0K |
| 12:45 | 7,993.10 | 8,007.30 | 7,988.20 | 7,988.20 | 254.5K |
| 12:50 | 7,987.40 | 8,017.40 | 7,987.40 | 8,001.60 | 150.6K |
| 12:55 | 8,002.70 | 8,026.70 | 8,002.70 | 8,006.70 | 214.5K |
| 13:00 | 8,013.90 | 8,031.20 | 8,008.60 | 8,023.90 | 185.5K |
| 13:05 | 8,033.50 | 8,049.20 | 8,032.70 | 8,034.30 | 173.3K |
| 13:10 | 8,031.00 | 8,037.10 | 8,023.50 | 8,023.50 | 242.6K |
| 13:15 | 8,015.00 | 8,015.00 | 7,978.90 | 7,979.50 | 240.9K |
| 13:20 | 7,977.60 | 7,977.60 | 7,916.40 | 7,918.70 | 470.3K |
| 13:25 | 7,921.50 | 7,921.50 | 7,901.90 | 7,904.90 | 400.8K |
| 13:30 | 7,911.90 | 7,911.90 | 7,844.10 | 7,844.10 | 314.9K |
| 13:35 | 7,842.80 | 7,842.80 | 7,797.30 | 7,821.50 | 555.9K |
| 13:40 | 7,835.80 | 7,872.60 | 7,835.80 | 7,871.90 | 255.7K |
| 13:45 | 7,873.60 | 7,890.90 | 7,873.40 | 7,890.90 | 133.0K |
| 13:50 | 7,894.50 | 7,907.40 | 7,892.10 | 7,893.00 | 156.5K |
| 13:55 | 7,893.00 | 7,909.80 | 7,890.80 | 7,907.20 | 223.3K |
| 14:00 | 7,906.40 | 7,911.50 | 7,854.30 | 7,854.30 | 207.2K |
| 14:05 | 7,856.00 | 7,856.00 | 7,829.40 | 7,830.50 | 324.8K |
| 14:10 | 7,830.30 | 7,830.30 | 7,779.90 | 7,808.10 | 214.7K |
| 14:15 | 7,821.30 | 7,834.10 | 7,821.30 | 7,831.10 | 120.2K |
| 14:20 | 7,828.60 | 7,843.20 | 7,827.10 | 7,830.10 | 218.7K |
| 14:25 | 7,810.50 | 7,820.90 | 7,801.80 | 7,820.90 | 323.3K |
| 14:30 | 7,824.30 | 7,824.30 | 7,792.00 | 7,794.80 | 300.0K |
| 14:35 | 7,795.00 | 7,804.30 | 7,790.10 | 7,792.80 | 339.9K |
| 14:40 | 7,799.00 | 7,828.80 | 7,799.00 | 7,828.80 | 118.9K |
| 14:45 | 7,824.90 | 7,824.90 | 7,783.70 | 7,787.70 | 151.4K |
| 14:50 | 7,770.70 | 7,781.60 | 7,762.40 | 7,777.10 | 159.2K |
| 14:55 | 7,759.20 | 7,769.40 | 7,697.20 | 7,697.20 | 563.1K |
| 15:00 | 7,707.40 | 7,758.40 | 7,697.60 | 7,758.40 | 231.1K |
| 15:05 | 7,761.60 | 7,822.40 | 7,761.60 | 7,819.40 | 224.0K |
| 15:10 | 7,811.30 | 7,850.90 | 7,807.30 | 7,850.90 | 166.9K |
| 15:15 | 7,842.80 | 7,842.80 | 7,809.20 | 7,812.00 | 154.2K |
| 15:20 | 7,805.80 | 7,813.30 | 7,787.70 | 7,798.60 | 247.7K |
| 15:25 | 7,806.70 | 7,813.90 | 7,794.70 | 7,794.70 | 180.9K |
| 15:30 | 7,818.40 | 7,838.80 | 7,818.40 | 7,838.80 | 386.9K |
| 15:35 | 7,840.90 | 7,852.20 | 7,824.50 | 7,824.50 | 323.4K |
| 15:40 | 7,820.50 | 7,848.50 | 7,820.50 | 7,847.00 | 243.5K |
| 15:45 | 7,846.00 | 7,881.50 | 7,844.50 | 7,881.50 | 365.7K |
| 15:50 | 7,876.60 | 7,906.10 | 7,869.80 | 7,904.00 | 935.2K |
| 15:55 | 7,903.20 | 7,924.70 | 7,896.80 | 7,924.70 | 359.1K |
| 16:00 | 7,957.00 | 7,957.00 | 7,926.30 | 7,935.50 | 623.3K |
| 16:05 | 7,934.70 | 7,934.70 | 7,884.00 | 7,913.20 | 502.8K |
| 16:10 | 7,914.70 | 7,923.00 | 7,892.10 | 7,898.50 | 234.8K |
| 16:15 | 7,910.00 | 7,941.50 | 7,905.50 | 7,931.20 | 296.9K |
| 16:20 | 7,913.20 | 7,927.40 | 7,892.60 | 7,916.20 | 366.0K |
| 16:25 | 7,918.70 | 7,929.30 | 7,916.80 | 7,928.70 | 362.7K |
| 16:30 | 7,948.90 | 7,948.90 | 7,859.60 | 7,859.60 | 473.5K |
| 16:35 | 7,864.70 | 7,866.00 | 7,803.70 | 7,803.70 | 470.0K |
| 16:40 | 7,797.70 | 7,797.70 | 7,695.20 | 7,708.90 | 686.6K |
| 16:45 | 7,700.20 | 7,740.80 | 7,649.10 | 7,649.10 | 847.6K |
| 16:50 | 7,648.90 | 7,648.90 | 7,532.20 | 7,532.20 | 703.6K |
| 16:55 | 7,546.00 | 7,610.00 | 7,533.70 | 7,609.20 | 522.0K |
| 17:00 | 7,625.30 | 7,694.00 | 7,613.60 | 7,694.00 | 601.9K |
| 17:05 | 7,716.70 | 7,743.70 | 7,715.70 | 7,735.60 | 666.3K |
| 17:10 | 7,716.90 | 7,716.90 | 7,668.90 | 7,688.40 | 992.6K |
| 17:15 | 7,705.20 | 7,742.70 | 7,705.20 | 7,719.50 | 839.4K |
| 17:20 | 7,717.20 | 7,732.20 | 7,664.00 | 7,664.00 | 1,423.9K |
| 17:25 | 7,696.50 | 7,696.50 | 7,661.50 | 7,661.50 | 1,282.7K |
| 17:35 | 7,748.60 | 7,748.60 | 7,748.60 | 7,748.60 | 0.0K |