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 | 7,883.20 | 7,895.20 | 7,883.20 | 7,895.20 | 11,183.1K |
| 09:05 | 7,893.60 | 7,893.60 | 7,888.20 | 7,890.70 | 4,137.9K |
| 09:10 | 7,896.90 | 7,896.90 | 7,880.30 | 7,883.40 | 84.5K |
| 09:15 | 7,887.50 | 7,888.70 | 7,875.50 | 7,875.50 | 66.4K |
| 09:20 | 7,872.50 | 7,881.50 | 7,872.50 | 7,881.50 | 249.3K |
| 09:25 | 7,881.90 | 7,891.00 | 7,881.90 | 7,891.00 | 142.0K |
| 09:30 | 7,890.20 | 7,890.20 | 7,878.90 | 7,880.00 | 2,421.4K |
| 09:35 | 7,875.40 | 7,876.60 | 7,869.40 | 7,869.40 | 258.8K |
| 09:40 | 7,870.60 | 7,873.30 | 7,870.60 | 7,873.30 | 31.7K |
| 09:45 | 7,876.20 | 7,879.30 | 7,873.00 | 7,879.30 | 160.1K |
| 09:50 | 7,880.90 | 7,885.20 | 7,880.90 | 7,883.30 | 4,743.4K |
| 09:55 | 7,886.70 | 7,888.30 | 7,886.70 | 7,888.30 | 15.5K |
| 10:00 | 7,888.30 | 7,890.70 | 7,880.40 | 7,890.70 | 218.0K |
| 10:05 | 7,892.20 | 7,899.50 | 7,889.30 | 7,897.30 | 3,313.0K |
| 10:10 | 7,896.00 | 7,896.00 | 7,878.30 | 7,886.40 | 55.0K |
| 10:15 | 7,883.90 | 7,894.80 | 7,883.90 | 7,893.20 | 2,609.2K |
| 10:20 | 7,890.30 | 7,890.30 | 7,885.50 | 7,885.50 | 207.2K |
| 10:25 | 7,881.20 | 7,884.10 | 7,875.00 | 7,875.00 | 126.7K |
| 10:30 | 7,876.40 | 7,880.90 | 7,876.40 | 7,880.90 | 44.8K |
| 10:35 | 7,879.00 | 7,879.00 | 7,876.00 | 7,876.00 | 43.5K |
| 10:40 | 7,877.20 | 7,877.20 | 7,865.90 | 7,870.00 | 2,125.5K |
| 10:45 | 7,871.10 | 7,873.50 | 7,871.10 | 7,872.70 | 20.0K |
| 10:50 | 7,872.10 | 7,873.90 | 7,871.60 | 7,871.60 | 29.1K |
| 10:55 | 7,872.40 | 7,876.50 | 7,871.50 | 7,872.30 | 37.8K |
| 11:00 | 7,874.30 | 7,874.30 | 7,860.40 | 7,860.90 | 31.6K |
| 11:05 | 7,861.50 | 7,883.90 | 7,861.50 | 7,883.90 | 78.0K |
| 11:10 | 7,874.30 | 7,876.20 | 7,874.30 | 7,875.50 | 21.5K |
| 11:15 | 7,872.30 | 7,877.20 | 7,872.30 | 7,877.20 | 1,052.4K |
| 11:20 | 7,877.20 | 7,877.20 | 7,868.10 | 7,869.20 | 8.6K |
| 11:25 | 7,868.10 | 7,868.10 | 7,862.70 | 7,862.70 | 111.7K |
| 11:30 | 7,862.90 | 7,862.90 | 7,862.90 | 7,862.90 | 3.7K |
| 11:35 | 7,864.40 | 7,868.50 | 7,864.40 | 7,868.50 | 14.9K |
| 11:40 | 7,869.30 | 7,869.30 | 7,854.20 | 7,854.20 | 16.6K |
| 11:45 | 7,854.50 | 7,856.90 | 7,854.50 | 7,855.80 | 7.6K |
| 11:50 | 7,856.10 | 7,861.70 | 7,856.10 | 7,858.50 | 266.1K |
| 11:55 | 7,859.80 | 7,868.50 | 7,858.50 | 7,868.50 | 2.6K |
| 12:00 | 7,866.90 | 7,866.90 | 7,866.90 | 7,866.90 | 1.9K |
| 12:05 | 7,867.20 | 7,867.20 | 7,863.10 | 7,863.10 | 127.7K |
| 12:10 | 7,862.80 | 7,862.80 | 7,862.10 | 7,862.10 | 19.5K |
| 12:15 | 7,865.60 | 7,875.80 | 7,865.60 | 7,874.70 | 8.4K |
| 12:20 | 7,873.60 | 7,875.20 | 7,871.70 | 7,873.70 | 66.0K |
| 12:25 | 7,872.90 | 7,875.30 | 7,872.90 | 7,875.10 | 295.4K |
| 12:30 | 7,875.80 | 7,876.10 | 7,875.80 | 7,876.10 | 86.4K |
| 12:35 | 7,876.00 | 7,877.30 | 7,876.00 | 7,876.00 | 41.8K |
| 12:40 | 7,875.40 | 7,876.40 | 7,867.70 | 7,867.70 | 626.4K |
| 12:45 | 7,869.40 | 7,870.20 | 7,866.50 | 7,866.50 | 111.5K |
| 12:50 | 7,872.70 | 7,872.70 | 7,863.10 | 7,870.50 | 175.6K |
| 12:55 | 7,871.60 | 7,877.00 | 7,871.60 | 7,875.90 | 55.3K |
| 13:00 | 7,870.80 | 7,871.00 | 7,870.80 | 7,871.00 | 157.2K |
| 13:05 | 7,874.30 | 7,874.30 | 7,874.30 | 7,874.30 | 0.8K |
| 13:10 | 7,877.20 | 7,877.20 | 7,877.20 | 7,877.20 | 2.2K |
| 13:15 | 7,878.20 | 7,883.40 | 7,878.20 | 7,880.50 | 412.0K |
| 13:20 | 7,883.80 | 7,885.20 | 7,883.80 | 7,885.20 | 12.7K |
| 13:25 | 7,882.00 | 7,882.00 | 7,882.00 | 7,882.00 | 605.4K |
| 13:30 | 7,880.90 | 7,885.10 | 7,880.90 | 7,885.10 | 2.1K |
| 13:35 | 7,883.60 | 7,883.60 | 7,883.60 | 7,883.60 | 3.5K |
| 13:40 | 7,880.30 | 7,880.30 | 7,878.50 | 7,878.50 | 203.0K |
| 13:45 | 7,878.40 | 7,880.40 | 7,875.40 | 7,878.10 | 57.6K |
| 13:50 | 7,878.50 | 7,885.10 | 7,878.40 | 7,878.40 | 28.1K |
| 13:55 | 7,878.40 | 7,878.40 | 7,876.80 | 7,876.80 | 101.2K |
| 14:00 | 7,875.70 | 7,875.70 | 7,874.10 | 7,875.60 | 179.9K |
| 14:10 | 7,877.70 | 7,881.50 | 7,877.70 | 7,880.60 | 39.5K |
| 14:15 | 7,881.70 | 7,886.10 | 7,880.50 | 7,886.10 | 1.1K |
| 14:20 | 7,883.70 | 7,883.70 | 7,883.70 | 7,883.70 | 0.4K |
| 14:25 | 7,882.60 | 7,886.90 | 7,882.60 | 7,882.60 | 88.5K |
| 14:30 | 7,880.20 | 7,880.20 | 7,874.30 | 7,875.90 | 165.3K |
| 14:35 | 7,872.60 | 7,872.60 | 7,870.20 | 7,870.70 | 0.6K |
| 14:40 | 7,873.40 | 7,875.00 | 7,873.40 | 7,875.00 | 0.2K |
| 14:45 | 7,876.00 | 7,880.60 | 7,876.00 | 7,879.50 | 2,030.0K |
| 14:50 | 7,877.60 | 7,877.60 | 7,873.80 | 7,873.80 | 58.0K |
| 14:55 | 7,873.40 | 7,876.60 | 7,872.60 | 7,876.60 | 6.1K |
| 15:00 | 7,871.80 | 7,871.80 | 7,863.20 | 7,863.20 | 16.2K |
| 15:05 | 7,862.10 | 7,864.90 | 7,862.10 | 7,864.90 | 19.0K |
| 15:10 | 7,868.60 | 7,874.80 | 7,868.60 | 7,874.80 | 377.3K |
| 15:15 | 7,873.70 | 7,873.70 | 7,872.10 | 7,872.10 | 3.7K |
| 15:20 | 7,871.30 | 7,872.40 | 7,870.30 | 7,872.40 | 12.0K |
| 15:25 | 7,871.70 | 7,872.40 | 7,871.70 | 7,872.40 | 10.7K |
| 15:30 | 7,872.90 | 7,872.90 | 7,868.30 | 7,868.30 | 6,666.1K |
| 15:35 | 7,866.60 | 7,868.90 | 7,865.20 | 7,865.50 | 2,530.6K |
| 15:40 | 7,866.60 | 7,872.40 | 7,866.60 | 7,870.50 | 1,959.0K |
| 15:45 | 7,870.00 | 7,870.90 | 7,864.80 | 7,864.80 | 16.4K |
| 15:50 | 7,861.90 | 7,867.30 | 7,861.90 | 7,867.30 | 510.1K |
| 15:55 | 7,866.20 | 7,866.20 | 7,866.20 | 7,866.20 | 0.2K |
| 16:00 | 7,867.40 | 7,867.40 | 7,861.40 | 7,861.40 | 30.7K |
| 16:05 | 7,860.30 | 7,865.50 | 7,859.50 | 7,864.40 | 521.8K |
| 16:10 | 7,868.70 | 7,868.70 | 7,860.00 | 7,860.00 | 1,013.8K |
| 16:15 | 7,861.40 | 7,863.60 | 7,861.40 | 7,863.40 | 14.7K |
| 16:20 | 7,859.10 | 7,871.30 | 7,859.10 | 7,870.30 | 197.7K |
| 16:25 | 7,870.10 | 7,870.10 | 7,865.10 | 7,865.10 | 5,716.5K |
| 16:30 | 7,859.60 | 7,865.00 | 7,859.60 | 7,865.00 | 17.0K |
| 16:35 | 7,869.30 | 7,873.90 | 7,869.30 | 7,873.90 | 5,841.6K |
| 16:40 | 7,873.40 | 7,873.40 | 7,870.80 | 7,870.80 | 92.2K |
| 16:45 | 7,868.80 | 7,871.80 | 7,867.00 | 7,871.40 | 2,485.3K |
| 16:50 | 7,870.30 | 7,877.30 | 7,869.80 | 7,877.30 | 10,150.0K |
| 16:55 | 7,876.70 | 7,878.90 | 7,876.70 | 7,876.70 | 206.1K |
| 17:00 | 7,877.60 | 7,884.40 | 7,877.60 | 7,882.20 | 62.4K |
| 17:05 | 7,882.60 | 7,889.40 | 7,882.30 | 7,889.40 | 11.6K |
| 17:10 | 7,890.50 | 7,890.50 | 7,881.70 | 7,881.70 | 141.0K |
| 17:15 | 7,880.20 | 7,881.60 | 7,876.90 | 7,880.70 | 51.6K |
| 17:20 | 7,876.90 | 7,879.80 | 7,872.80 | 7,875.80 | 227.3K |
| 17:25 | 7,878.50 | 7,884.10 | 7,875.50 | 7,879.00 | 813.7K |
| 17:35 | 7,880.80 | 7,880.80 | 7,880.80 | 7,880.80 | 0.0K |