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 | 7,962.10 | 7,962.30 | 7,932.50 | 7,938.60 | 6,766.1K |
| 09:05 | 7,939.90 | 7,958.40 | 7,939.90 | 7,958.40 | 28,796.9K |
| 09:10 | 7,957.30 | 7,968.20 | 7,952.80 | 7,962.80 | 2,334.4K |
| 09:15 | 7,962.30 | 7,974.00 | 7,961.40 | 7,967.80 | 651.2K |
| 09:20 | 7,967.50 | 7,976.20 | 7,958.00 | 7,971.90 | 148.7K |
| 09:25 | 7,965.00 | 7,977.90 | 7,962.80 | 7,968.80 | 4,843.3K |
| 09:30 | 7,959.80 | 7,979.60 | 7,959.80 | 7,975.40 | 2,668.7K |
| 09:35 | 7,978.30 | 7,985.00 | 7,978.30 | 7,981.40 | 978.2K |
| 09:40 | 7,980.30 | 7,980.30 | 7,973.80 | 7,974.40 | 4,456.0K |
| 09:45 | 7,970.30 | 7,979.70 | 7,970.30 | 7,979.30 | 20,148.0K |
| 09:50 | 7,980.60 | 7,998.60 | 7,980.60 | 7,998.60 | 8,415.5K |
| 09:55 | 7,999.50 | 8,003.80 | 7,984.10 | 7,989.80 | 34,090.0K |
| 10:00 | 7,992.00 | 7,992.70 | 7,985.40 | 7,985.60 | 11,289.3K |
| 10:05 | 7,988.50 | 7,991.40 | 7,977.30 | 7,977.30 | 2,901.6K |
| 10:10 | 7,981.40 | 7,997.50 | 7,981.40 | 7,997.50 | 1,722.4K |
| 10:15 | 7,996.30 | 7,999.00 | 7,989.00 | 7,991.70 | 2,687.6K |
| 10:20 | 7,995.10 | 7,995.10 | 7,989.10 | 7,989.10 | 1,126.7K |
| 10:25 | 7,992.90 | 7,995.50 | 7,989.20 | 7,989.20 | 866.7K |
| 10:30 | 7,989.40 | 7,991.80 | 7,987.30 | 7,991.80 | 1,319.3K |
| 10:35 | 7,988.30 | 7,988.30 | 7,970.00 | 7,977.00 | 1,124.4K |
| 10:40 | 7,979.20 | 7,979.50 | 7,972.00 | 7,972.00 | 1,869.7K |
| 10:45 | 7,976.50 | 7,977.40 | 7,970.40 | 7,976.80 | 111.2K |
| 10:50 | 7,976.80 | 7,982.40 | 7,976.80 | 7,978.60 | 3,804.2K |
| 10:55 | 7,978.00 | 7,986.80 | 7,977.80 | 7,986.80 | 1,343.8K |
| 11:00 | 7,984.80 | 7,984.80 | 7,969.20 | 7,969.20 | 7,145.2K |
| 11:05 | 7,972.80 | 7,972.80 | 7,967.50 | 7,970.30 | 702.3K |
| 11:10 | 7,970.20 | 7,973.60 | 7,970.20 | 7,973.50 | 986.1K |
| 11:15 | 7,979.30 | 7,984.20 | 7,977.60 | 7,977.60 | 872.2K |
| 11:20 | 7,980.80 | 7,980.80 | 7,974.70 | 7,977.60 | 1,117.1K |
| 11:25 | 7,982.00 | 7,982.00 | 7,977.90 | 7,977.90 | 246.1K |
| 11:30 | 7,979.50 | 7,979.50 | 7,971.90 | 7,971.90 | 1,700.6K |
| 11:35 | 7,971.20 | 7,974.90 | 7,971.10 | 7,974.90 | 71.5K |
| 11:40 | 7,972.70 | 7,981.80 | 7,972.70 | 7,979.40 | 1,465.9K |
| 11:45 | 7,976.20 | 7,978.90 | 7,975.00 | 7,977.80 | 2,046.4K |
| 11:50 | 7,979.40 | 7,979.40 | 7,974.80 | 7,974.80 | 3,281.6K |
| 11:55 | 7,972.80 | 7,972.80 | 7,971.50 | 7,972.60 | 14.9K |
| 12:00 | 7,975.50 | 7,977.60 | 7,975.10 | 7,977.60 | 1,007.5K |
| 12:05 | 7,977.30 | 7,978.50 | 7,968.30 | 7,971.10 | 164.6K |
| 12:10 | 7,967.70 | 7,970.10 | 7,967.70 | 7,970.10 | 166.3K |
| 12:15 | 7,970.40 | 7,970.40 | 7,967.20 | 7,967.50 | 113.1K |
| 12:20 | 7,967.20 | 7,968.70 | 7,961.90 | 7,967.60 | 1,186.9K |
| 12:25 | 7,967.60 | 7,970.40 | 7,967.60 | 7,967.60 | 223.3K |
| 12:30 | 7,969.00 | 7,969.00 | 7,963.70 | 7,963.70 | 212.8K |
| 12:35 | 7,959.70 | 7,963.70 | 7,959.70 | 7,963.20 | 29.9K |
| 12:40 | 7,966.10 | 7,970.60 | 7,966.10 | 7,970.60 | 277.4K |
| 12:45 | 7,968.60 | 7,974.00 | 7,964.20 | 7,964.20 | 370.3K |
| 12:50 | 7,970.40 | 7,975.50 | 7,969.80 | 7,975.50 | 694.0K |
| 12:55 | 7,971.70 | 7,972.10 | 7,963.50 | 7,963.60 | 1,241.8K |
| 13:00 | 7,963.30 | 7,963.80 | 7,960.20 | 7,960.50 | 3,886.6K |
| 13:05 | 7,958.50 | 7,963.00 | 7,955.40 | 7,955.70 | 172.2K |
| 13:10 | 7,961.10 | 7,961.10 | 7,956.60 | 7,958.60 | 184.5K |
| 13:15 | 7,962.70 | 7,966.60 | 7,958.30 | 7,958.30 | 801.8K |
| 13:20 | 7,963.70 | 7,968.80 | 7,963.70 | 7,968.80 | 277.0K |
| 13:25 | 7,965.60 | 7,968.20 | 7,961.90 | 7,961.90 | 155.6K |
| 13:30 | 7,962.80 | 7,962.80 | 7,948.00 | 7,949.00 | 775.3K |
| 13:35 | 7,952.80 | 7,956.70 | 7,951.00 | 7,951.00 | 2,200.1K |
| 13:40 | 7,953.50 | 7,957.80 | 7,953.50 | 7,957.80 | 118.5K |
| 13:45 | 7,953.30 | 7,953.30 | 7,948.70 | 7,948.70 | 407.6K |
| 13:50 | 7,947.70 | 7,952.10 | 7,947.10 | 7,952.10 | 327.9K |
| 13:55 | 7,954.40 | 7,954.70 | 7,952.30 | 7,952.30 | 1,041.2K |
| 14:00 | 7,950.60 | 7,957.70 | 7,950.60 | 7,957.70 | 188.8K |
| 14:05 | 7,957.10 | 7,957.10 | 7,950.30 | 7,956.20 | 1,047.7K |
| 14:10 | 7,957.40 | 7,957.40 | 7,949.20 | 7,953.20 | 37.7K |
| 14:15 | 7,952.70 | 7,952.70 | 7,948.40 | 7,949.90 | 248.3K |
| 14:20 | 7,946.80 | 7,949.80 | 7,946.80 | 7,949.80 | 1,265.8K |
| 14:25 | 7,947.10 | 7,951.80 | 7,946.70 | 7,951.80 | 91.4K |
| 14:30 | 7,954.30 | 7,961.20 | 7,954.30 | 7,961.20 | 513.6K |
| 14:35 | 7,961.30 | 7,963.00 | 7,960.70 | 7,963.00 | 12,755.0K |
| 14:40 | 7,961.00 | 7,967.70 | 7,961.00 | 7,962.50 | 4,878.9K |
| 14:45 | 7,959.30 | 7,960.10 | 7,957.70 | 7,960.10 | 39.4K |
| 14:50 | 7,958.80 | 7,961.20 | 7,957.10 | 7,957.10 | 36.3K |
| 14:55 | 7,959.90 | 7,961.80 | 7,959.90 | 7,961.30 | 110.9K |
| 15:00 | 7,963.90 | 7,963.90 | 7,960.80 | 7,962.20 | 29.2K |
| 15:05 | 7,963.80 | 7,963.80 | 7,957.70 | 7,957.70 | 54.4K |
| 15:10 | 7,956.60 | 7,958.00 | 7,954.20 | 7,955.40 | 145.2K |
| 15:15 | 7,953.20 | 7,956.90 | 7,952.80 | 7,955.70 | 24.4K |
| 15:20 | 7,954.90 | 7,967.40 | 7,954.90 | 7,966.50 | 1,080.9K |
| 15:25 | 7,967.80 | 7,968.80 | 7,967.20 | 7,968.80 | 101.6K |
| 15:30 | 7,970.90 | 7,970.90 | 7,963.50 | 7,964.60 | 49.7K |
| 15:35 | 7,964.10 | 7,966.40 | 7,958.30 | 7,958.30 | 1,087.8K |
| 15:40 | 7,957.20 | 7,960.80 | 7,954.80 | 7,960.80 | 44.5K |
| 15:45 | 7,958.60 | 7,963.70 | 7,958.60 | 7,960.10 | 43.6K |
| 15:50 | 7,953.00 | 7,953.00 | 7,943.10 | 7,943.10 | 275.2K |
| 15:55 | 7,941.50 | 7,943.80 | 7,940.90 | 7,941.40 | 56.4K |
| 16:00 | 7,944.00 | 7,944.00 | 7,936.20 | 7,936.30 | 93.3K |
| 16:05 | 7,938.10 | 7,940.10 | 7,934.70 | 7,934.70 | 109.2K |
| 16:10 | 7,937.00 | 7,937.40 | 7,932.80 | 7,937.40 | 37.2K |
| 16:15 | 7,936.50 | 7,937.20 | 7,935.90 | 7,937.00 | 34.7K |
| 16:20 | 7,938.60 | 7,942.60 | 7,938.30 | 7,942.60 | 230.4K |
| 16:25 | 7,942.10 | 7,942.30 | 7,937.00 | 7,937.00 | 30.6K |
| 16:30 | 7,939.80 | 7,939.80 | 7,933.00 | 7,936.00 | 3,656.8K |
| 16:35 | 7,936.90 | 7,939.50 | 7,932.20 | 7,932.20 | 1,526.9K |
| 16:40 | 7,937.10 | 7,937.10 | 7,925.50 | 7,929.20 | 155.1K |
| 16:45 | 7,935.70 | 7,938.80 | 7,935.70 | 7,938.80 | 147.1K |
| 16:50 | 7,942.90 | 7,942.90 | 7,935.50 | 7,938.30 | 349.0K |
| 16:55 | 7,935.90 | 7,939.90 | 7,932.70 | 7,933.30 | 218.3K |
| 17:00 | 7,933.40 | 7,939.10 | 7,929.80 | 7,930.90 | 96.7K |
| 17:05 | 7,933.20 | 7,938.00 | 7,933.20 | 7,938.00 | 51.9K |
| 17:10 | 7,941.80 | 7,943.10 | 7,941.10 | 7,942.30 | 83.8K |
| 17:15 | 7,944.70 | 7,952.00 | 7,941.10 | 7,941.10 | 180.0K |
| 17:20 | 7,936.00 | 7,938.90 | 7,933.60 | 7,933.60 | 498.0K |
| 17:25 | 7,925.10 | 7,933.70 | 7,925.10 | 7,933.40 | 2,533.3K |
| 17:35 | 7,941.40 | 7,941.40 | 7,941.40 | 7,941.40 | 0.0K |