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 | 8,027.10 | 8,033.90 | 8,027.10 | 8,033.00 | 3,067.4K |
| 09:05 | 8,034.40 | 8,034.40 | 8,022.30 | 8,022.30 | 76.0K |
| 09:10 | 8,017.00 | 8,020.10 | 8,017.00 | 8,020.10 | 505.0K |
| 09:20 | 8,019.90 | 8,019.90 | 8,007.20 | 8,009.10 | 234.8K |
| 09:25 | 8,012.50 | 8,012.50 | 7,995.60 | 7,995.60 | 1,386.5K |
| 09:30 | 7,991.30 | 7,991.30 | 7,983.80 | 7,983.80 | 28.5K |
| 09:35 | 7,983.20 | 7,983.20 | 7,975.60 | 7,977.20 | 238.6K |
| 09:40 | 7,975.60 | 7,975.60 | 7,965.10 | 7,965.10 | 112.4K |
| 09:45 | 7,965.90 | 7,965.90 | 7,961.50 | 7,962.50 | 116.9K |
| 09:50 | 7,962.50 | 7,967.20 | 7,960.70 | 7,967.20 | 1,067.3K |
| 09:55 | 7,968.50 | 7,971.20 | 7,968.50 | 7,969.50 | 153.2K |
| 10:00 | 7,968.40 | 7,969.50 | 7,968.40 | 7,969.50 | 3.2K |
| 10:05 | 7,968.80 | 7,968.80 | 7,967.10 | 7,967.10 | 39.8K |
| 10:10 | 7,970.40 | 7,976.90 | 7,967.70 | 7,976.90 | 6.5K |
| 10:15 | 7,974.80 | 7,976.40 | 7,972.80 | 7,974.40 | 3,020.6K |
| 10:20 | 7,975.10 | 7,975.10 | 7,952.30 | 7,952.30 | 90.7K |
| 10:25 | 7,950.80 | 7,950.80 | 7,930.80 | 7,930.90 | 6,475.3K |
| 10:30 | 7,928.80 | 7,930.20 | 7,923.70 | 7,925.70 | 1,663.8K |
| 10:35 | 7,927.80 | 7,929.30 | 7,924.50 | 7,924.50 | 22.9K |
| 10:40 | 7,925.90 | 7,938.50 | 7,925.00 | 7,938.50 | 95.4K |
| 10:45 | 7,937.40 | 7,940.20 | 7,932.40 | 7,940.20 | 328.2K |
| 10:50 | 7,939.60 | 7,943.40 | 7,931.10 | 7,934.60 | 68.6K |
| 10:55 | 7,931.80 | 7,931.80 | 7,925.10 | 7,926.70 | 103.9K |
| 11:00 | 7,925.40 | 7,932.40 | 7,925.40 | 7,931.40 | 85.6K |
| 11:05 | 7,932.60 | 7,932.60 | 7,925.50 | 7,925.50 | 67.4K |
| 11:10 | 7,924.40 | 7,931.80 | 7,924.40 | 7,929.30 | 213.1K |
| 11:15 | 7,928.50 | 7,928.50 | 7,925.50 | 7,925.50 | 3.8K |
| 11:20 | 7,928.00 | 7,933.90 | 7,927.20 | 7,933.90 | 36.2K |
| 11:25 | 7,934.30 | 7,934.30 | 7,930.30 | 7,930.30 | 31.2K |
| 11:30 | 7,931.40 | 7,931.40 | 7,920.70 | 7,920.70 | 604.9K |
| 11:35 | 7,917.80 | 7,918.20 | 7,917.80 | 7,918.20 | 57.6K |
| 11:40 | 7,923.00 | 7,924.80 | 7,922.60 | 7,922.60 | 7.0K |
| 11:45 | 7,918.10 | 7,918.10 | 7,913.50 | 7,917.50 | 16.1K |
| 11:50 | 7,909.90 | 7,913.80 | 7,909.90 | 7,913.80 | 28.0K |
| 11:55 | 7,913.30 | 7,913.30 | 7,906.00 | 7,906.00 | 32.8K |
| 12:00 | 7,911.60 | 7,913.80 | 7,911.60 | 7,913.80 | 30.5K |
| 12:05 | 7,914.40 | 7,921.20 | 7,914.40 | 7,921.00 | 14.5K |
| 12:10 | 7,921.90 | 7,921.90 | 7,918.80 | 7,918.80 | 139.7K |
| 12:15 | 7,911.20 | 7,915.60 | 7,911.20 | 7,912.50 | 12.0K |
| 12:20 | 7,911.40 | 7,919.20 | 7,911.40 | 7,919.20 | 24.7K |
| 12:25 | 7,920.30 | 7,920.30 | 7,916.10 | 7,916.10 | 42.1K |
| 12:30 | 7,915.40 | 7,922.50 | 7,915.40 | 7,922.50 | 130.5K |
| 12:35 | 7,919.70 | 7,919.70 | 7,911.60 | 7,911.60 | 57.8K |
| 12:40 | 7,910.50 | 7,910.50 | 7,908.40 | 7,908.40 | 10.4K |
| 12:45 | 7,910.80 | 7,910.80 | 7,910.40 | 7,910.40 | 13.4K |
| 12:50 | 7,913.60 | 7,913.60 | 7,913.60 | 7,913.60 | 454.0K |
| 12:55 | 7,915.30 | 7,916.50 | 7,915.10 | 7,915.10 | 31.9K |
| 13:00 | 7,915.90 | 7,916.40 | 7,915.60 | 7,915.60 | 20.2K |
| 13:05 | 7,917.10 | 7,917.10 | 7,917.10 | 7,917.10 | 0.9K |
| 13:10 | 7,914.80 | 7,921.00 | 7,914.40 | 7,921.00 | 4.4K |
| 13:15 | 7,918.80 | 7,922.40 | 7,918.80 | 7,922.40 | 17.0K |
| 13:20 | 7,917.90 | 7,917.90 | 7,915.00 | 7,915.80 | 4.7K |
| 13:25 | 7,910.30 | 7,910.30 | 7,906.00 | 7,909.30 | 500.0K |
| 13:30 | 7,910.40 | 7,911.00 | 7,909.20 | 7,909.80 | 507.5K |
| 13:35 | 7,909.00 | 7,910.10 | 7,909.00 | 7,909.60 | 0.9K |
| 13:40 | 7,910.70 | 7,910.70 | 7,906.80 | 7,906.80 | 47.0K |
| 13:45 | 7,905.80 | 7,905.80 | 7,896.00 | 7,896.00 | 44.1K |
| 13:50 | 7,901.70 | 7,906.30 | 7,901.70 | 7,905.40 | 109.6K |
| 13:55 | 7,904.10 | 7,909.60 | 7,904.10 | 7,909.60 | 110.8K |
| 14:00 | 7,910.10 | 7,910.10 | 7,905.20 | 7,905.20 | 82.8K |
| 14:05 | 7,905.70 | 7,906.50 | 7,903.30 | 7,903.30 | 2.6K |
| 14:10 | 7,903.30 | 7,903.30 | 7,903.30 | 7,903.30 | 77.3K |
| 14:15 | 7,900.60 | 7,900.60 | 7,897.70 | 7,898.30 | 551.4K |
| 14:20 | 7,900.30 | 7,900.60 | 7,895.40 | 7,897.60 | 52.3K |
| 14:25 | 7,897.20 | 7,908.00 | 7,897.20 | 7,908.00 | 46.1K |
| 14:30 | 7,906.60 | 7,911.20 | 7,906.60 | 7,911.20 | 72.5K |
| 14:35 | 7,905.30 | 7,905.30 | 7,898.90 | 7,898.90 | 52.3K |
| 14:40 | 7,891.10 | 7,894.70 | 7,891.10 | 7,893.20 | 38.6K |
| 14:45 | 7,892.80 | 7,892.80 | 7,888.10 | 7,892.20 | 24.7K |
| 14:50 | 7,891.40 | 7,891.40 | 7,891.40 | 7,891.40 | 110.3K |
| 14:55 | 7,892.10 | 7,892.10 | 7,880.80 | 7,880.80 | 88.8K |
| 15:00 | 7,879.20 | 7,881.30 | 7,874.70 | 7,874.70 | 117.7K |
| 15:05 | 7,870.40 | 7,878.20 | 7,870.40 | 7,878.20 | 102.9K |
| 15:10 | 7,880.10 | 7,882.20 | 7,880.10 | 7,881.80 | 71.4K |
| 15:15 | 7,887.20 | 7,887.20 | 7,885.60 | 7,885.60 | 151.6K |
| 15:20 | 7,883.40 | 7,883.90 | 7,882.20 | 7,882.20 | 8.7K |
| 15:25 | 7,882.90 | 7,883.90 | 7,877.80 | 7,883.90 | 39.4K |
| 15:30 | 7,882.50 | 7,887.10 | 7,881.60 | 7,887.10 | 117.1K |
| 15:35 | 7,887.30 | 7,887.30 | 7,878.50 | 7,887.30 | 155.7K |
| 15:40 | 7,884.00 | 7,885.40 | 7,880.40 | 7,881.30 | 359.9K |
| 15:45 | 7,880.00 | 7,880.00 | 7,874.30 | 7,878.60 | 68.3K |
| 15:50 | 7,883.20 | 7,883.20 | 7,879.90 | 7,880.20 | 4.0K |
| 15:55 | 7,883.50 | 7,887.70 | 7,883.50 | 7,887.70 | 34.0K |
| 16:00 | 7,890.60 | 7,890.60 | 7,882.70 | 7,882.70 | 2,161.9K |
| 16:05 | 7,879.30 | 7,880.40 | 7,877.00 | 7,878.40 | 30.8K |
| 16:10 | 7,878.90 | 7,879.80 | 7,878.80 | 7,879.50 | 23.1K |
| 16:15 | 7,879.20 | 7,891.80 | 7,879.20 | 7,890.90 | 1,231.3K |
| 16:20 | 7,893.10 | 7,893.10 | 7,883.60 | 7,883.60 | 552.4K |
| 16:25 | 7,885.10 | 7,888.60 | 7,881.10 | 7,887.70 | 196.6K |
| 16:30 | 7,887.20 | 7,887.80 | 7,886.20 | 7,886.20 | 77.9K |
| 16:35 | 7,886.90 | 7,898.90 | 7,886.90 | 7,890.50 | 46.9K |
| 16:40 | 7,893.20 | 7,896.00 | 7,893.20 | 7,894.80 | 175.9K |
| 16:45 | 7,895.30 | 7,896.60 | 7,894.50 | 7,894.60 | 57.6K |
| 16:50 | 7,893.80 | 7,897.50 | 7,893.80 | 7,895.90 | 146.2K |
| 16:55 | 7,891.50 | 7,891.50 | 7,889.90 | 7,889.90 | 297.1K |
| 17:00 | 7,887.00 | 7,891.60 | 7,884.50 | 7,891.60 | 249.4K |
| 17:05 | 7,891.90 | 7,896.70 | 7,888.40 | 7,896.70 | 20.0K |
| 17:10 | 7,898.00 | 7,898.90 | 7,895.60 | 7,897.40 | 91.2K |
| 17:15 | 7,899.50 | 7,902.20 | 7,898.00 | 7,900.80 | 76.2K |
| 17:20 | 7,899.00 | 7,915.70 | 7,899.00 | 7,915.70 | 1,616.1K |
| 17:25 | 7,915.70 | 7,915.70 | 7,906.20 | 7,906.50 | 740.1K |
| 17:35 | 7,920.80 | 7,920.80 | 7,920.80 | 7,920.80 | 0.0K |