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 | 8,039.80 | 8,058.30 | 8,039.80 | 8,054.80 | 8,179.5K |
| 09:05 | 8,052.00 | 8,052.70 | 8,033.00 | 8,033.00 | 53.1K |
| 09:10 | 8,032.40 | 8,040.20 | 8,023.30 | 8,023.30 | 8,428.7K |
| 09:15 | 8,021.20 | 8,031.60 | 8,021.20 | 8,031.60 | 1,118.7K |
| 09:20 | 8,035.60 | 8,038.50 | 8,035.60 | 8,037.20 | 479.2K |
| 09:25 | 8,033.40 | 8,035.90 | 8,033.40 | 8,034.80 | 377.5K |
| 09:30 | 8,037.00 | 8,038.70 | 8,036.50 | 8,036.50 | 618.2K |
| 09:35 | 8,034.80 | 8,036.80 | 8,034.80 | 8,036.60 | 1,006.2K |
| 09:40 | 8,041.40 | 8,042.50 | 8,036.60 | 8,040.00 | 95.8K |
| 09:45 | 8,039.40 | 8,039.90 | 8,037.20 | 8,039.90 | 1,193.0K |
| 09:50 | 8,040.70 | 8,040.70 | 8,033.30 | 8,037.30 | 69.7K |
| 09:55 | 8,037.80 | 8,037.80 | 8,023.30 | 8,031.50 | 2,836.2K |
| 10:00 | 8,030.40 | 8,030.40 | 8,027.80 | 8,028.60 | 296.1K |
| 10:05 | 8,027.80 | 8,029.40 | 8,023.50 | 8,023.50 | 2,095.0K |
| 10:10 | 8,023.10 | 8,026.90 | 8,023.10 | 8,026.10 | 84.5K |
| 10:15 | 8,027.60 | 8,028.90 | 8,027.30 | 8,027.30 | 36.0K |
| 10:20 | 8,032.70 | 8,047.30 | 8,032.70 | 8,047.30 | 1,060.4K |
| 10:25 | 8,044.80 | 8,050.90 | 8,043.20 | 8,049.00 | 92.4K |
| 10:30 | 8,050.70 | 8,053.80 | 8,050.70 | 8,052.70 | 316.3K |
| 10:35 | 8,053.30 | 8,054.60 | 8,053.30 | 8,054.60 | 8.7K |
| 10:40 | 8,052.30 | 8,052.30 | 8,047.90 | 8,047.90 | 14.8K |
| 10:45 | 8,051.10 | 8,054.10 | 8,051.10 | 8,054.10 | 21.4K |
| 10:50 | 8,050.70 | 8,052.50 | 8,047.80 | 8,047.80 | 456.2K |
| 10:55 | 8,045.60 | 8,053.30 | 8,045.60 | 8,049.90 | 1,719.3K |
| 11:00 | 8,049.00 | 8,049.00 | 8,043.80 | 8,043.80 | 45.2K |
| 11:05 | 8,044.60 | 8,044.60 | 8,026.30 | 8,028.10 | 89.2K |
| 11:10 | 8,029.50 | 8,031.90 | 8,028.40 | 8,030.50 | 162.4K |
| 11:15 | 8,028.10 | 8,030.30 | 8,025.80 | 8,026.30 | 13.0K |
| 11:20 | 8,029.10 | 8,032.20 | 8,029.10 | 8,032.20 | 25.2K |
| 11:25 | 8,032.70 | 8,036.10 | 8,032.70 | 8,036.10 | 74.0K |
| 11:30 | 8,033.80 | 8,036.10 | 8,032.80 | 8,036.10 | 16.8K |
| 11:35 | 8,036.10 | 8,036.10 | 8,031.70 | 8,031.70 | 5,004.1K |
| 11:40 | 8,035.00 | 8,035.00 | 8,026.10 | 8,030.70 | 89.3K |
| 11:45 | 8,031.00 | 8,031.00 | 8,020.40 | 8,020.40 | 236.2K |
| 11:50 | 8,021.70 | 8,026.20 | 8,021.70 | 8,022.90 | 63.0K |
| 11:55 | 8,023.20 | 8,023.20 | 8,021.70 | 8,021.70 | 39.3K |
| 12:00 | 8,023.70 | 8,025.90 | 8,023.40 | 8,025.90 | 26.7K |
| 12:05 | 8,024.70 | 8,024.70 | 8,024.70 | 8,024.70 | 9.5K |
| 12:10 | 8,028.30 | 8,034.40 | 8,027.90 | 8,034.00 | 215.5K |
| 12:15 | 8,034.00 | 8,034.00 | 8,030.70 | 8,031.00 | 72.2K |
| 12:20 | 8,028.90 | 8,034.00 | 8,028.90 | 8,030.20 | 283.6K |
| 12:25 | 8,029.00 | 8,034.10 | 8,027.30 | 8,034.10 | 341.1K |
| 12:30 | 8,030.80 | 8,037.60 | 8,030.80 | 8,032.30 | 358.7K |
| 12:35 | 8,038.20 | 8,038.20 | 8,033.50 | 8,037.60 | 1,224.5K |
| 12:40 | 8,039.90 | 8,039.90 | 8,037.50 | 8,037.50 | 250.2K |
| 12:45 | 8,038.10 | 8,042.80 | 8,038.10 | 8,042.80 | 146.2K |
| 12:50 | 8,042.00 | 8,042.00 | 8,040.90 | 8,041.00 | 932.1K |
| 12:55 | 8,039.50 | 8,039.50 | 8,028.90 | 8,028.90 | 5,123.3K |
| 13:00 | 8,028.10 | 8,030.60 | 8,028.10 | 8,030.60 | 27.5K |
| 13:05 | 8,030.00 | 8,030.00 | 8,029.70 | 8,029.70 | 8.4K |
| 13:10 | 8,030.60 | 8,030.60 | 8,028.60 | 8,028.60 | 10.4K |
| 13:15 | 8,029.40 | 8,032.50 | 8,029.20 | 8,032.40 | 27.1K |
| 13:20 | 8,033.20 | 8,033.20 | 8,027.30 | 8,028.50 | 310.8K |
| 13:25 | 8,026.90 | 8,026.90 | 8,023.00 | 8,023.00 | 10.9K |
| 13:30 | 8,025.00 | 8,031.80 | 8,025.00 | 8,031.80 | 101.7K |
| 13:35 | 8,029.60 | 8,029.60 | 8,029.60 | 8,029.60 | 44.6K |
| 13:40 | 8,034.10 | 8,035.40 | 8,034.10 | 8,035.40 | 21.0K |
| 13:45 | 8,039.90 | 8,039.90 | 8,028.90 | 8,028.90 | 287.3K |
| 13:50 | 8,026.90 | 8,035.20 | 8,026.90 | 8,030.00 | 28.6K |
| 13:55 | 8,031.60 | 8,033.20 | 8,031.60 | 8,033.20 | 12.4K |
| 14:05 | 8,036.60 | 8,036.60 | 8,030.80 | 8,030.80 | 29.8K |
| 14:10 | 8,030.40 | 8,031.30 | 8,029.00 | 8,031.30 | 41.9K |
| 14:15 | 8,027.20 | 8,027.20 | 8,027.20 | 8,027.20 | 85.9K |
| 14:20 | 8,026.10 | 8,034.90 | 8,025.30 | 8,034.90 | 13.9K |
| 14:25 | 8,033.80 | 8,033.80 | 8,030.80 | 8,031.30 | 7.4K |
| 14:30 | 8,032.10 | 8,034.80 | 8,030.10 | 8,034.80 | 616.5K |
| 14:35 | 8,035.60 | 8,035.60 | 8,026.80 | 8,026.80 | 58.6K |
| 14:40 | 8,029.00 | 8,029.00 | 8,026.10 | 8,028.90 | 78.9K |
| 14:45 | 8,030.50 | 8,035.20 | 8,030.10 | 8,035.20 | 138.4K |
| 14:50 | 8,036.80 | 8,037.60 | 8,030.60 | 8,030.60 | 149.9K |
| 14:55 | 8,027.20 | 8,027.20 | 8,022.40 | 8,023.80 | 92.1K |
| 15:00 | 8,023.50 | 8,027.60 | 8,023.50 | 8,026.30 | 32.4K |
| 15:05 | 8,021.80 | 8,030.80 | 8,021.80 | 8,026.20 | 17.7K |
| 15:10 | 8,026.70 | 8,029.10 | 8,026.70 | 8,029.10 | 17.4K |
| 15:15 | 8,027.50 | 8,028.00 | 8,021.60 | 8,021.60 | 41.4K |
| 15:20 | 8,022.20 | 8,022.20 | 8,017.40 | 8,018.80 | 112.3K |
| 15:25 | 8,018.20 | 8,018.20 | 8,013.40 | 8,013.40 | 56.5K |
| 15:30 | 8,015.20 | 8,015.60 | 8,010.40 | 8,010.40 | 32.7K |
| 15:35 | 8,013.40 | 8,022.60 | 8,013.40 | 8,022.60 | 40.8K |
| 15:40 | 8,024.70 | 8,028.50 | 8,022.40 | 8,023.40 | 419.9K |
| 15:45 | 8,019.50 | 8,020.00 | 8,009.50 | 8,011.10 | 58.0K |
| 15:50 | 8,007.40 | 8,010.70 | 8,007.10 | 8,010.70 | 206.0K |
| 15:55 | 8,013.30 | 8,015.10 | 8,007.60 | 8,009.00 | 60.4K |
| 16:00 | 8,005.60 | 8,005.60 | 8,003.10 | 8,003.10 | 33.8K |
| 16:05 | 8,001.50 | 8,006.50 | 8,001.50 | 8,003.30 | 233.0K |
| 16:10 | 8,003.30 | 8,003.40 | 8,000.30 | 8,003.40 | 420.1K |
| 16:15 | 8,005.60 | 8,005.60 | 8,002.40 | 8,004.60 | 85.3K |
| 16:20 | 8,002.50 | 8,002.50 | 7,995.80 | 8,000.80 | 75.0K |
| 16:25 | 8,000.30 | 8,000.30 | 8,000.00 | 8,000.00 | 112.8K |
| 16:30 | 8,001.40 | 8,005.70 | 8,001.40 | 8,003.60 | 55.3K |
| 16:35 | 8,004.40 | 8,009.90 | 8,004.40 | 8,007.30 | 18.1K |
| 16:40 | 8,008.10 | 8,009.20 | 8,002.30 | 8,002.30 | 17.6K |
| 16:45 | 8,001.20 | 8,002.30 | 8,001.20 | 8,001.70 | 50.5K |
| 16:50 | 8,003.30 | 8,003.30 | 7,995.00 | 7,995.00 | 505.0K |
| 16:55 | 7,997.30 | 8,001.20 | 7,994.40 | 8,001.20 | 316.7K |
| 17:00 | 7,999.50 | 8,005.20 | 7,999.50 | 7,999.50 | 470.3K |
| 17:05 | 8,002.40 | 8,006.50 | 8,002.40 | 8,005.30 | 1,282.3K |
| 17:10 | 8,003.30 | 8,009.50 | 8,000.20 | 8,009.50 | 50.0K |
| 17:15 | 8,010.60 | 8,012.10 | 8,007.60 | 8,007.60 | 34.4K |
| 17:20 | 8,009.60 | 8,009.60 | 8,003.00 | 8,006.10 | 267.0K |
| 17:25 | 8,003.80 | 8,004.30 | 7,994.90 | 8,004.30 | 268.7K |
| 17:35 | 8,008.70 | 8,008.70 | 8,008.70 | 8,008.70 | 0.0K |