10,346.90
最后更新: 2025-10-07
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 7,978.10 | 8,002.80 | 7,978.10 | 7,998.50 | 1,956.2K |
| 09:05 | 7,971.40 | 7,971.40 | 7,963.10 | 7,968.10 | 2,402.9K |
| 09:10 | 7,963.30 | 7,980.50 | 7,963.30 | 7,977.20 | 2,534.9K |
| 09:15 | 7,970.00 | 7,970.00 | 7,966.60 | 7,966.60 | 175.4K |
| 09:20 | 7,964.60 | 7,971.70 | 7,964.60 | 7,968.60 | 347.1K |
| 09:25 | 7,999.80 | 8,002.20 | 7,990.60 | 7,991.80 | 71.0K |
| 09:30 | 7,989.20 | 7,989.20 | 7,981.20 | 7,981.20 | 1,217.5K |
| 09:35 | 7,978.40 | 7,986.40 | 7,978.40 | 7,984.60 | 119.8K |
| 09:40 | 7,986.40 | 7,990.30 | 7,986.40 | 7,990.30 | 67.1K |
| 09:45 | 7,989.70 | 7,989.70 | 7,989.50 | 7,989.50 | 366.2K |
| 09:50 | 7,991.70 | 7,991.70 | 7,975.70 | 7,975.70 | 11,775.0K |
| 09:55 | 7,976.00 | 7,984.00 | 7,975.70 | 7,980.30 | 139.3K |
| 10:00 | 7,981.40 | 7,983.70 | 7,980.70 | 7,981.10 | 62.7K |
| 10:05 | 7,980.60 | 7,987.40 | 7,980.60 | 7,987.40 | 763.0K |
| 10:10 | 7,979.10 | 7,979.10 | 7,976.20 | 7,977.10 | 53.4K |
| 10:15 | 7,975.50 | 7,977.10 | 7,965.30 | 7,975.20 | 314.2K |
| 10:20 | 7,976.30 | 7,976.30 | 7,967.50 | 7,967.50 | 49.0K |
| 10:25 | 7,967.50 | 7,970.90 | 7,965.20 | 7,967.00 | 6,585.4K |
| 10:30 | 7,970.30 | 7,971.80 | 7,969.20 | 7,969.20 | 99.1K |
| 10:35 | 7,968.80 | 7,968.80 | 7,963.30 | 7,963.30 | 334.8K |
| 10:40 | 7,964.10 | 7,969.90 | 7,964.10 | 7,969.90 | 2,207.2K |
| 10:45 | 7,970.20 | 7,975.30 | 7,970.20 | 7,972.00 | 178.0K |
| 10:50 | 7,972.50 | 7,982.90 | 7,972.50 | 7,982.90 | 193.7K |
| 10:55 | 7,987.80 | 7,987.80 | 7,979.30 | 7,979.30 | 256.0K |
| 11:00 | 7,977.00 | 7,977.00 | 7,974.80 | 7,975.60 | 864.0K |
| 11:05 | 7,975.90 | 7,985.70 | 7,975.90 | 7,985.70 | 65.5K |
| 11:10 | 7,985.30 | 7,985.30 | 7,983.40 | 7,983.40 | 78.6K |
| 11:15 | 7,982.50 | 7,982.50 | 7,974.70 | 7,974.70 | 101.5K |
| 11:20 | 7,974.70 | 7,980.10 | 7,966.20 | 7,971.00 | 66.3K |
| 11:25 | 7,967.20 | 7,969.90 | 7,963.00 | 7,969.90 | 372.5K |
| 11:30 | 7,969.90 | 7,969.90 | 7,959.80 | 7,963.00 | 133.1K |
| 11:35 | 7,960.20 | 7,960.20 | 7,955.00 | 7,955.00 | 444.0K |
| 11:40 | 7,954.70 | 7,956.80 | 7,952.80 | 7,952.80 | 21.8K |
| 11:45 | 7,952.90 | 7,957.00 | 7,950.50 | 7,954.00 | 3,093.8K |
| 11:50 | 7,953.20 | 7,955.30 | 7,953.10 | 7,955.10 | 2,672.3K |
| 11:55 | 7,958.40 | 7,959.10 | 7,955.80 | 7,959.10 | 41.7K |
| 12:00 | 7,960.30 | 7,960.30 | 7,957.60 | 7,958.10 | 41.2K |
| 12:05 | 7,956.90 | 7,958.70 | 7,956.90 | 7,958.70 | 10.9K |
| 12:10 | 7,960.20 | 7,961.90 | 7,960.20 | 7,961.20 | 119.0K |
| 12:15 | 7,961.20 | 7,961.20 | 7,958.80 | 7,959.20 | 25.0K |
| 12:20 | 7,961.10 | 7,961.50 | 7,958.80 | 7,959.30 | 36.9K |
| 12:25 | 7,959.90 | 7,962.60 | 7,959.90 | 7,962.60 | 48.6K |
| 12:30 | 7,954.60 | 7,956.60 | 7,953.30 | 7,953.30 | 35.6K |
| 12:35 | 7,954.90 | 7,959.20 | 7,954.90 | 7,959.20 | 10.1K |
| 12:40 | 7,960.40 | 7,964.50 | 7,960.40 | 7,964.50 | 28.3K |
| 12:45 | 7,960.70 | 7,960.70 | 7,960.70 | 7,960.70 | 35.6K |
| 12:50 | 7,958.40 | 7,960.70 | 7,958.40 | 7,960.70 | 61.7K |
| 12:55 | 7,961.00 | 7,961.00 | 7,953.40 | 7,953.40 | 438.4K |
| 13:00 | 7,953.60 | 7,953.60 | 7,941.40 | 7,941.40 | 521.9K |
| 13:05 | 7,941.60 | 7,945.10 | 7,941.60 | 7,945.10 | 108.4K |
| 13:10 | 7,945.10 | 7,947.40 | 7,943.40 | 7,947.40 | 165.8K |
| 13:15 | 7,948.10 | 7,950.00 | 7,945.80 | 7,950.00 | 48.3K |
| 13:20 | 7,947.30 | 7,951.80 | 7,946.30 | 7,951.80 | 19.7K |
| 13:25 | 7,951.40 | 7,951.40 | 7,949.50 | 7,949.50 | 15.4K |
| 13:30 | 7,948.10 | 7,948.30 | 7,946.50 | 7,946.50 | 120.4K |
| 13:35 | 7,944.90 | 7,944.90 | 7,941.20 | 7,941.20 | 37.0K |
| 13:40 | 7,938.00 | 7,940.30 | 7,938.00 | 7,938.70 | 76.6K |
| 13:45 | 7,938.10 | 7,938.10 | 7,934.90 | 7,934.90 | 69.0K |
| 13:50 | 7,933.50 | 7,934.80 | 7,933.50 | 7,934.80 | 33.4K |
| 13:55 | 7,936.80 | 7,942.70 | 7,936.80 | 7,942.70 | 68.1K |
| 14:00 | 7,944.70 | 7,945.40 | 7,944.70 | 7,945.40 | 5.9K |
| 14:05 | 7,946.20 | 7,950.20 | 7,946.10 | 7,950.20 | 17.6K |
| 14:10 | 7,950.80 | 7,953.10 | 7,950.80 | 7,951.50 | 16.6K |
| 14:15 | 7,949.80 | 7,950.50 | 7,945.30 | 7,950.50 | 69.3K |
| 14:20 | 7,951.30 | 7,951.30 | 7,946.40 | 7,946.90 | 32.2K |
| 14:25 | 7,945.30 | 7,949.80 | 7,943.90 | 7,947.50 | 174.9K |
| 14:30 | 7,947.80 | 7,954.50 | 7,947.70 | 7,947.70 | 69.2K |
| 14:35 | 7,943.20 | 7,943.40 | 7,941.80 | 7,943.40 | 91.0K |
| 14:40 | 7,946.10 | 7,946.10 | 7,943.70 | 7,945.90 | 1.6K |
| 14:45 | 7,949.60 | 7,953.00 | 7,949.60 | 7,951.60 | 93.1K |
| 14:50 | 7,952.40 | 7,952.40 | 7,948.50 | 7,948.50 | 98.2K |
| 14:55 | 7,946.40 | 7,946.60 | 7,942.00 | 7,944.90 | 132.1K |
| 15:00 | 7,944.10 | 7,949.90 | 7,944.10 | 7,945.80 | 40.0K |
| 15:05 | 7,946.90 | 7,946.90 | 7,945.80 | 7,946.00 | 84.4K |
| 15:10 | 7,946.10 | 7,946.10 | 7,944.80 | 7,945.60 | 23.4K |
| 15:15 | 7,944.00 | 7,950.60 | 7,944.00 | 7,949.50 | 38.8K |
| 15:20 | 7,951.60 | 7,952.80 | 7,950.80 | 7,952.80 | 74.1K |
| 15:25 | 7,949.60 | 7,952.50 | 7,949.60 | 7,952.50 | 128.4K |
| 15:30 | 7,952.00 | 7,952.20 | 7,950.30 | 7,950.50 | 64.1K |
| 15:35 | 7,951.60 | 7,953.70 | 7,940.50 | 7,940.50 | 63.9K |
| 15:40 | 7,937.70 | 7,941.80 | 7,937.10 | 7,941.80 | 64.5K |
| 15:45 | 7,942.60 | 7,944.90 | 7,940.10 | 7,940.10 | 33.1K |
| 15:50 | 7,938.50 | 7,938.50 | 7,935.50 | 7,935.80 | 31.3K |
| 15:55 | 7,935.50 | 7,939.80 | 7,935.50 | 7,939.10 | 74.5K |
| 16:00 | 7,939.70 | 7,939.70 | 7,934.90 | 7,934.90 | 172.9K |
| 16:05 | 7,931.30 | 7,933.20 | 7,931.30 | 7,931.30 | 56.8K |
| 16:10 | 7,930.10 | 7,930.40 | 7,928.20 | 7,928.40 | 127.3K |
| 16:15 | 7,927.30 | 7,929.50 | 7,923.90 | 7,929.50 | 222.5K |
| 16:20 | 7,935.10 | 7,935.10 | 7,932.70 | 7,934.40 | 40.6K |
| 16:25 | 7,936.40 | 7,936.40 | 7,930.70 | 7,935.00 | 1,313.5K |
| 16:30 | 7,931.40 | 7,931.40 | 7,925.30 | 7,931.10 | 79.4K |
| 16:35 | 7,931.80 | 7,932.40 | 7,923.10 | 7,932.40 | 100.2K |
| 16:40 | 7,931.60 | 7,935.70 | 7,929.20 | 7,935.70 | 130.9K |
| 16:45 | 7,934.50 | 7,935.10 | 7,923.90 | 7,924.30 | 151.2K |
| 16:50 | 7,924.10 | 7,924.60 | 7,923.00 | 7,923.40 | 153.1K |
| 16:55 | 7,927.80 | 7,942.20 | 7,927.80 | 7,942.20 | 514.2K |
| 17:00 | 7,938.20 | 7,938.20 | 7,934.10 | 7,934.50 | 205.2K |
| 17:05 | 7,932.20 | 7,934.50 | 7,928.10 | 7,928.40 | 1,071.1K |
| 17:10 | 7,931.20 | 7,938.40 | 7,922.10 | 7,926.80 | 571.7K |
| 17:15 | 7,928.20 | 7,934.20 | 7,923.20 | 7,929.90 | 696.4K |
| 17:20 | 7,920.40 | 7,935.90 | 7,916.40 | 7,930.60 | 413.8K |
| 17:25 | 7,934.00 | 7,939.80 | 7,925.90 | 7,939.80 | 337.1K |
| 17:35 | 7,918.00 | 7,918.00 | 7,918.00 | 7,918.00 | 0.0K |