10,347.80
最后更新: 2025-10-08
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 8,126.60 | 8,132.40 | 8,123.60 | 8,132.40 | 3,463.4K |
| 09:05 | 8,136.80 | 8,174.50 | 8,136.30 | 8,174.50 | 1,288.0K |
| 09:10 | 8,175.60 | 8,177.90 | 8,175.60 | 8,177.90 | 528.1K |
| 09:15 | 8,181.10 | 8,181.10 | 8,169.50 | 8,171.40 | 33,666.0K |
| 09:20 | 8,171.40 | 8,180.20 | 8,169.70 | 8,180.20 | 10,334.7K |
| 09:25 | 8,181.70 | 8,181.70 | 8,179.70 | 8,179.70 | 183.0K |
| 09:30 | 8,182.30 | 8,182.30 | 8,180.40 | 8,180.40 | 13.8K |
| 09:35 | 8,180.80 | 8,180.80 | 8,175.00 | 8,178.20 | 97.0K |
| 09:40 | 8,180.30 | 8,180.80 | 8,177.40 | 8,178.80 | 2,127.3K |
| 09:45 | 8,178.30 | 8,178.40 | 8,174.60 | 8,177.60 | 3,603.7K |
| 09:50 | 8,177.00 | 8,177.30 | 8,177.00 | 8,177.30 | 1,035.4K |
| 09:55 | 8,176.90 | 8,176.90 | 8,176.50 | 8,176.50 | 36.0K |
| 10:05 | 8,173.80 | 8,174.60 | 8,166.10 | 8,166.10 | 1,785.9K |
| 10:10 | 8,164.30 | 8,168.20 | 8,164.30 | 8,168.20 | 91.1K |
| 10:15 | 8,170.50 | 8,173.20 | 8,170.50 | 8,172.50 | 1,111.5K |
| 10:20 | 8,172.10 | 8,179.20 | 8,172.10 | 8,176.20 | 24.4K |
| 10:25 | 8,175.40 | 8,175.40 | 8,173.60 | 8,173.60 | 164.3K |
| 10:30 | 8,173.80 | 8,174.20 | 8,170.90 | 8,174.20 | 28.9K |
| 10:35 | 8,174.60 | 8,174.60 | 8,169.30 | 8,169.30 | 22.3K |
| 10:40 | 8,169.90 | 8,172.70 | 8,169.90 | 8,169.90 | 441.2K |
| 10:45 | 8,171.80 | 8,174.70 | 8,169.40 | 8,174.70 | 33.6K |
| 10:50 | 8,175.60 | 8,175.60 | 8,168.60 | 8,173.10 | 65.0K |
| 10:55 | 8,172.30 | 8,176.80 | 8,172.30 | 8,175.90 | 164.5K |
| 11:00 | 8,176.70 | 8,177.40 | 8,174.80 | 8,174.80 | 9.5K |
| 11:05 | 8,177.10 | 8,177.10 | 8,174.30 | 8,176.70 | 19.4K |
| 11:10 | 8,174.60 | 8,176.20 | 8,173.00 | 8,173.00 | 19.9K |
| 11:15 | 8,173.20 | 8,174.30 | 8,167.10 | 8,169.50 | 52.3K |
| 11:20 | 8,172.20 | 8,172.20 | 8,171.70 | 8,171.70 | 16.0K |
| 11:25 | 8,172.40 | 8,172.40 | 8,161.90 | 8,161.90 | 524.3K |
| 11:30 | 8,171.60 | 8,184.80 | 8,171.60 | 8,183.70 | 1,144.5K |
| 11:35 | 8,181.90 | 8,191.10 | 8,181.90 | 8,188.80 | 270.0K |
| 11:40 | 8,187.20 | 8,187.30 | 8,171.20 | 8,175.10 | 58.4K |
| 11:45 | 8,175.10 | 8,180.40 | 8,175.10 | 8,179.60 | 49.9K |
| 11:50 | 8,179.60 | 8,179.60 | 8,173.00 | 8,174.60 | 89.3K |
| 11:55 | 8,177.90 | 8,177.90 | 8,173.90 | 8,173.90 | 177.4K |
| 12:00 | 8,173.70 | 8,177.30 | 8,168.30 | 8,168.30 | 30.2K |
| 12:05 | 8,171.50 | 8,174.90 | 8,171.50 | 8,174.30 | 51.0K |
| 12:10 | 8,173.70 | 8,180.00 | 8,173.70 | 8,179.30 | 25.2K |
| 12:15 | 8,181.90 | 8,186.80 | 8,181.90 | 8,185.90 | 611.3K |
| 12:20 | 8,187.00 | 8,187.00 | 8,186.20 | 8,186.70 | 40.0K |
| 12:25 | 8,187.80 | 8,187.80 | 8,185.50 | 8,185.50 | 10.0K |
| 12:30 | 8,186.10 | 8,189.30 | 8,186.10 | 8,187.30 | 78.5K |
| 12:35 | 8,185.70 | 8,187.30 | 8,178.10 | 8,178.10 | 462.7K |
| 12:40 | 8,177.00 | 8,186.30 | 8,177.00 | 8,186.30 | 79.5K |
| 12:45 | 8,184.90 | 8,184.90 | 8,184.90 | 8,184.90 | 41.8K |
| 12:50 | 8,188.70 | 8,189.40 | 8,187.40 | 8,187.80 | 39.6K |
| 12:55 | 8,185.40 | 8,185.40 | 8,183.30 | 8,183.60 | 16.4K |
| 13:00 | 8,182.30 | 8,190.00 | 8,182.30 | 8,190.00 | 1,436.5K |
| 13:10 | 8,189.70 | 8,189.70 | 8,189.70 | 8,189.70 | 2,047.1K |
| 13:15 | 8,186.10 | 8,190.70 | 8,186.10 | 8,189.90 | 19.0K |
| 13:20 | 8,191.90 | 8,191.90 | 8,180.90 | 8,180.90 | 110.8K |
| 13:25 | 8,180.10 | 8,181.50 | 8,179.20 | 8,179.20 | 9.6K |
| 13:30 | 8,180.20 | 8,183.80 | 8,180.20 | 8,181.30 | 53.1K |
| 13:35 | 8,181.10 | 8,181.10 | 8,176.50 | 8,176.50 | 118.9K |
| 13:40 | 8,181.30 | 8,181.30 | 8,177.10 | 8,178.00 | 32.2K |
| 13:45 | 8,177.70 | 8,177.70 | 8,176.70 | 8,176.70 | 23.9K |
| 13:50 | 8,181.00 | 8,184.40 | 8,181.00 | 8,184.40 | 15.5K |
| 13:55 | 8,185.70 | 8,187.10 | 8,179.10 | 8,179.10 | 78.2K |
| 14:00 | 8,174.90 | 8,175.50 | 8,174.10 | 8,175.50 | 254.1K |
| 14:05 | 8,175.20 | 8,175.20 | 8,170.10 | 8,170.10 | 129.7K |
| 14:10 | 8,172.80 | 8,172.80 | 8,163.60 | 8,164.00 | 24.7K |
| 14:15 | 8,162.40 | 8,162.40 | 8,162.40 | 8,162.40 | 0.3K |
| 14:20 | 8,161.70 | 8,161.70 | 8,160.00 | 8,160.00 | 17.1K |
| 14:25 | 8,163.20 | 8,163.20 | 8,161.20 | 8,161.20 | 36.2K |
| 14:30 | 8,159.10 | 8,159.10 | 8,157.90 | 8,157.90 | 33.2K |
| 14:35 | 8,158.10 | 8,158.10 | 8,154.70 | 8,156.20 | 27.9K |
| 14:40 | 8,158.40 | 8,158.40 | 8,157.60 | 8,157.60 | 13.3K |
| 14:50 | 8,157.80 | 8,161.10 | 8,157.80 | 8,161.10 | 110.7K |
| 14:55 | 8,162.50 | 8,165.40 | 8,162.20 | 8,165.00 | 73.9K |
| 15:00 | 8,161.40 | 8,162.90 | 8,160.70 | 8,160.70 | 923.0K |
| 15:05 | 8,161.00 | 8,161.00 | 8,161.00 | 8,161.00 | 27.9K |
| 15:10 | 8,162.80 | 8,163.20 | 8,162.30 | 8,162.30 | 1,110.9K |
| 15:15 | 8,163.10 | 8,163.10 | 8,156.50 | 8,156.50 | 628.2K |
| 15:20 | 8,158.70 | 8,160.10 | 8,157.90 | 8,160.10 | 525.7K |
| 15:25 | 8,161.70 | 8,163.90 | 8,161.70 | 8,163.60 | 303.2K |
| 15:30 | 8,163.30 | 8,165.90 | 8,163.30 | 8,165.90 | 18.4K |
| 15:35 | 8,167.00 | 8,171.50 | 8,167.00 | 8,171.40 | 7.4K |
| 15:40 | 8,168.30 | 8,168.30 | 8,165.50 | 8,167.70 | 7.5K |
| 15:45 | 8,166.90 | 8,166.90 | 8,162.40 | 8,162.40 | 23.6K |
| 15:50 | 8,163.10 | 8,164.00 | 8,163.10 | 8,164.00 | 12.9K |
| 15:55 | 8,163.40 | 8,164.70 | 8,162.90 | 8,163.70 | 330.1K |
| 16:00 | 8,165.50 | 8,165.50 | 8,164.00 | 8,164.20 | 486.1K |
| 16:05 | 8,162.00 | 8,162.00 | 8,160.30 | 8,160.30 | 56.1K |
| 16:10 | 8,160.60 | 8,161.20 | 8,156.60 | 8,156.60 | 18.2K |
| 16:15 | 8,160.60 | 8,167.10 | 8,160.60 | 8,165.10 | 1,213.4K |
| 16:20 | 8,162.80 | 8,163.70 | 8,162.50 | 8,163.70 | 16.0K |
| 16:25 | 8,167.60 | 8,170.00 | 8,167.60 | 8,170.00 | 22.3K |
| 16:30 | 8,171.00 | 8,171.00 | 8,165.20 | 8,165.20 | 110.7K |
| 16:35 | 8,163.20 | 8,166.00 | 8,163.20 | 8,166.00 | 29.6K |
| 16:40 | 8,165.70 | 8,165.70 | 8,159.80 | 8,159.80 | 632.6K |
| 16:45 | 8,159.10 | 8,159.10 | 8,154.50 | 8,157.50 | 758.5K |
| 16:50 | 8,156.80 | 8,160.00 | 8,156.80 | 8,157.60 | 50.6K |
| 16:55 | 8,158.10 | 8,158.60 | 8,155.70 | 8,155.70 | 721.2K |
| 17:00 | 8,159.00 | 8,159.20 | 8,156.20 | 8,156.20 | 16.3K |
| 17:05 | 8,157.80 | 8,158.80 | 8,154.70 | 8,158.80 | 22.7K |
| 17:10 | 8,154.20 | 8,154.40 | 8,152.60 | 8,154.40 | 36.9K |
| 17:15 | 8,152.40 | 8,159.00 | 8,152.40 | 8,159.00 | 489.0K |
| 17:20 | 8,158.40 | 8,158.40 | 8,152.10 | 8,152.10 | 88.7K |
| 17:25 | 8,151.60 | 8,152.60 | 8,142.20 | 8,147.10 | 215.3K |
| 17:35 | 8,136.30 | 8,136.30 | 8,136.30 | 8,136.30 | 0.0K |