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 | 7,680.30 | 7,680.30 | 7,567.70 | 7,567.70 | 3,182.0K |
| 09:05 | 7,546.80 | 7,554.70 | 7,444.30 | 7,466.60 | 1,036.9K |
| 09:10 | 7,483.40 | 7,557.70 | 7,483.40 | 7,534.30 | 550.0K |
| 09:15 | 7,554.30 | 7,554.30 | 7,461.80 | 7,461.80 | 613.9K |
| 09:20 | 7,494.90 | 7,502.70 | 7,468.60 | 7,478.20 | 470.3K |
| 09:25 | 7,463.70 | 7,463.70 | 7,406.10 | 7,411.20 | 631.6K |
| 09:30 | 7,427.80 | 7,427.80 | 7,316.80 | 7,316.80 | 889.7K |
| 09:35 | 7,342.50 | 7,467.30 | 7,342.50 | 7,467.30 | 556.2K |
| 09:40 | 7,474.50 | 7,474.50 | 7,296.80 | 7,296.80 | 820.9K |
| 09:45 | 7,347.00 | 7,376.60 | 7,347.00 | 7,376.60 | 365.3K |
| 09:50 | 7,393.60 | 7,393.60 | 7,351.80 | 7,386.20 | 473.6K |
| 09:55 | 7,400.40 | 7,410.00 | 7,351.60 | 7,351.60 | 470.8K |
| 10:00 | 7,355.00 | 7,375.10 | 7,279.60 | 7,298.60 | 722.5K |
| 10:05 | 7,271.40 | 7,305.00 | 7,271.40 | 7,299.80 | 580.1K |
| 10:10 | 7,317.80 | 7,321.80 | 7,280.60 | 7,280.60 | 510.0K |
| 10:15 | 7,299.20 | 7,322.60 | 7,282.00 | 7,313.00 | 560.6K |
| 10:20 | 7,326.60 | 7,343.50 | 7,311.80 | 7,343.50 | 470.9K |
| 10:25 | 7,363.80 | 7,380.70 | 7,360.50 | 7,360.50 | 513.5K |
| 10:30 | 7,358.30 | 7,389.50 | 7,358.30 | 7,372.00 | 348.4K |
| 10:35 | 7,354.80 | 7,389.10 | 7,345.60 | 7,351.20 | 410.9K |
| 10:40 | 7,332.60 | 7,332.60 | 7,265.20 | 7,273.60 | 506.9K |
| 10:45 | 7,290.60 | 7,299.80 | 7,275.50 | 7,281.30 | 387.9K |
| 10:50 | 7,274.60 | 7,289.00 | 7,249.50 | 7,289.00 | 320.7K |
| 10:55 | 7,292.00 | 7,292.00 | 7,241.70 | 7,288.00 | 274.2K |
| 11:00 | 7,281.70 | 7,281.70 | 7,252.50 | 7,266.80 | 325.8K |
| 11:05 | 7,240.00 | 7,276.50 | 7,220.50 | 7,220.50 | 832.3K |
| 11:10 | 7,214.00 | 7,221.20 | 7,193.60 | 7,193.60 | 283.1K |
| 11:15 | 7,194.40 | 7,247.20 | 7,168.40 | 7,247.20 | 373.5K |
| 11:20 | 7,241.10 | 7,290.10 | 7,216.90 | 7,290.10 | 284.6K |
| 11:25 | 7,291.60 | 7,326.10 | 7,291.60 | 7,318.70 | 262.7K |
| 11:30 | 7,301.70 | 7,330.30 | 7,295.90 | 7,295.90 | 205.8K |
| 11:35 | 7,273.30 | 7,339.60 | 7,258.00 | 7,314.90 | 692.7K |
| 11:40 | 7,314.40 | 7,325.90 | 7,273.60 | 7,273.60 | 425.0K |
| 11:45 | 7,272.90 | 7,321.80 | 7,272.90 | 7,321.80 | 340.6K |
| 11:50 | 7,330.20 | 7,353.60 | 7,311.10 | 7,339.80 | 607.2K |
| 11:55 | 7,343.90 | 7,358.30 | 7,338.20 | 7,341.60 | 570.8K |
| 12:00 | 7,343.90 | 7,348.70 | 7,270.40 | 7,270.40 | 307.3K |
| 12:05 | 7,265.40 | 7,265.40 | 7,205.20 | 7,205.20 | 588.2K |
| 12:10 | 7,204.90 | 7,204.90 | 7,164.30 | 7,171.70 | 288.1K |
| 12:15 | 7,180.70 | 7,235.10 | 7,180.70 | 7,235.10 | 325.7K |
| 12:20 | 7,244.10 | 7,250.30 | 7,188.80 | 7,188.80 | 236.0K |
| 12:25 | 7,187.80 | 7,192.20 | 7,160.30 | 7,160.30 | 271.4K |
| 12:30 | 7,156.90 | 7,156.90 | 7,132.60 | 7,142.20 | 370.5K |
| 12:35 | 7,151.80 | 7,166.30 | 7,148.70 | 7,163.80 | 216.5K |
| 12:40 | 7,152.50 | 7,193.60 | 7,151.90 | 7,193.60 | 299.6K |
| 12:45 | 7,194.10 | 7,220.70 | 7,194.10 | 7,213.30 | 335.4K |
| 12:50 | 7,200.30 | 7,227.20 | 7,186.60 | 7,227.20 | 353.8K |
| 12:55 | 7,236.80 | 7,269.80 | 7,236.80 | 7,268.00 | 919.7K |
| 13:00 | 7,271.20 | 7,282.20 | 7,265.70 | 7,265.70 | 224.8K |
| 13:05 | 7,263.80 | 7,263.80 | 7,222.20 | 7,242.80 | 237.2K |
| 13:10 | 7,247.10 | 7,258.90 | 7,246.00 | 7,247.70 | 218.8K |
| 13:15 | 7,239.70 | 7,255.60 | 7,223.90 | 7,250.50 | 391.4K |
| 13:20 | 7,240.90 | 7,250.80 | 7,214.50 | 7,214.50 | 419.3K |
| 13:25 | 7,215.70 | 7,222.00 | 7,206.40 | 7,221.50 | 303.3K |
| 13:30 | 7,218.40 | 7,219.30 | 7,184.70 | 7,195.10 | 465.3K |
| 13:35 | 7,201.60 | 7,216.70 | 7,200.40 | 7,200.40 | 257.2K |
| 13:40 | 7,193.90 | 7,193.90 | 7,152.80 | 7,157.30 | 569.6K |
| 13:45 | 7,136.70 | 7,157.90 | 7,133.80 | 7,146.30 | 506.8K |
| 13:50 | 7,133.10 | 7,179.40 | 7,131.40 | 7,179.40 | 458.7K |
| 13:55 | 7,184.20 | 7,224.40 | 7,182.30 | 7,224.40 | 368.4K |
| 14:00 | 7,223.60 | 7,223.60 | 7,139.10 | 7,139.10 | 291.2K |
| 14:05 | 7,141.70 | 7,156.60 | 7,120.40 | 7,143.00 | 196.0K |
| 14:10 | 7,149.20 | 7,167.40 | 7,141.30 | 7,145.10 | 365.8K |
| 14:15 | 7,149.50 | 7,174.20 | 7,138.20 | 7,138.20 | 389.5K |
| 14:20 | 7,142.70 | 7,173.00 | 7,141.80 | 7,173.00 | 166.2K |
| 14:25 | 7,174.10 | 7,199.10 | 7,160.30 | 7,180.60 | 417.4K |
| 14:30 | 7,175.60 | 7,175.60 | 7,086.50 | 7,119.70 | 586.4K |
| 14:35 | 7,120.90 | 7,131.00 | 7,079.80 | 7,116.60 | 323.5K |
| 14:40 | 7,110.00 | 7,190.80 | 7,110.00 | 7,189.60 | 246.2K |
| 14:45 | 7,188.80 | 7,195.80 | 7,175.30 | 7,195.80 | 187.8K |
| 14:50 | 7,200.30 | 7,200.80 | 7,144.40 | 7,144.40 | 239.6K |
| 14:55 | 7,159.80 | 7,173.40 | 7,155.90 | 7,173.40 | 304.7K |
| 15:00 | 7,172.00 | 7,186.40 | 7,163.10 | 7,186.40 | 365.7K |
| 15:05 | 7,190.20 | 7,201.80 | 7,179.90 | 7,186.20 | 344.1K |
| 15:10 | 7,180.20 | 7,201.30 | 7,168.40 | 7,194.80 | 238.8K |
| 15:15 | 7,166.70 | 7,173.00 | 7,133.40 | 7,172.00 | 505.1K |
| 15:20 | 7,173.90 | 7,225.10 | 7,173.90 | 7,208.00 | 285.1K |
| 15:25 | 7,226.30 | 7,267.80 | 7,226.30 | 7,267.80 | 369.6K |
| 15:30 | 7,278.10 | 7,355.90 | 7,278.10 | 7,354.00 | 759.2K |
| 15:35 | 7,355.90 | 7,380.90 | 7,334.50 | 7,380.90 | 785.8K |
| 15:40 | 7,412.10 | 7,450.60 | 7,412.10 | 7,437.60 | 567.1K |
| 15:45 | 7,418.10 | 7,435.90 | 7,411.20 | 7,425.10 | 524.1K |
| 15:50 | 7,400.80 | 7,400.80 | 7,374.90 | 7,385.20 | 447.7K |
| 15:55 | 7,387.10 | 7,387.10 | 7,351.10 | 7,373.00 | 520.8K |
| 16:00 | 7,361.90 | 7,390.10 | 7,354.70 | 7,379.00 | 1,034.2K |
| 16:05 | 7,373.90 | 7,448.10 | 7,371.60 | 7,447.70 | 340.4K |
| 16:10 | 7,451.80 | 7,453.70 | 7,423.70 | 7,423.70 | 552.6K |
| 16:15 | 7,428.90 | 7,439.80 | 7,417.70 | 7,417.70 | 721.5K |
| 16:20 | 7,423.60 | 7,424.60 | 7,410.00 | 7,419.80 | 407.0K |
| 16:25 | 7,424.60 | 7,424.60 | 7,387.20 | 7,405.90 | 431.3K |
| 16:30 | 7,428.70 | 7,428.70 | 7,407.50 | 7,407.50 | 426.7K |
| 16:35 | 7,406.40 | 7,426.80 | 7,406.40 | 7,412.40 | 299.8K |
| 16:40 | 7,422.00 | 7,439.30 | 7,416.40 | 7,432.00 | 571.0K |
| 16:45 | 7,408.50 | 7,471.00 | 7,405.60 | 7,471.00 | 390.0K |
| 16:50 | 7,465.70 | 7,473.40 | 7,442.20 | 7,472.70 | 399.1K |
| 16:55 | 7,484.10 | 7,511.00 | 7,477.90 | 7,508.40 | 668.7K |
| 17:00 | 7,515.40 | 7,540.10 | 7,506.20 | 7,527.90 | 504.6K |
| 17:05 | 7,534.60 | 7,560.30 | 7,534.60 | 7,558.30 | 3,535.0K |
| 17:10 | 7,562.90 | 7,591.70 | 7,556.00 | 7,591.70 | 815.5K |
| 17:15 | 7,597.80 | 7,623.60 | 7,597.50 | 7,608.50 | 663.5K |
| 17:20 | 7,600.10 | 7,619.40 | 7,593.20 | 7,614.30 | 688.2K |
| 17:25 | 7,600.10 | 7,600.10 | 7,556.70 | 7,576.90 | 814.5K |
| 17:35 | 7,598.20 | 7,598.20 | 7,598.20 | 7,598.20 | 0.0K |