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 | 7,949.40 | 7,950.30 | 7,930.50 | 7,937.70 | 1,939.8K |
| 09:05 | 7,935.40 | 7,936.30 | 7,924.90 | 7,924.90 | 1,057.8K |
| 09:10 | 7,923.50 | 7,925.00 | 7,922.10 | 7,922.10 | 429.8K |
| 09:15 | 7,919.50 | 7,922.40 | 7,917.20 | 7,922.40 | 890.8K |
| 09:20 | 7,919.10 | 7,919.10 | 7,912.80 | 7,912.80 | 357.3K |
| 09:25 | 7,916.10 | 7,920.90 | 7,915.50 | 7,917.50 | 146.1K |
| 09:30 | 7,915.90 | 7,918.60 | 7,913.10 | 7,918.60 | 242.8K |
| 09:35 | 7,916.40 | 7,916.40 | 7,914.90 | 7,914.90 | 21.2K |
| 09:40 | 7,916.90 | 7,920.40 | 7,907.40 | 7,907.40 | 37.6K |
| 09:45 | 7,904.90 | 7,906.60 | 7,901.10 | 7,902.70 | 19.9K |
| 09:50 | 7,902.20 | 7,905.90 | 7,901.60 | 7,904.30 | 132.7K |
| 09:55 | 7,901.60 | 7,906.20 | 7,901.60 | 7,902.30 | 123.4K |
| 10:00 | 7,902.00 | 7,906.90 | 7,902.00 | 7,906.90 | 344.8K |
| 10:05 | 7,908.90 | 7,908.90 | 7,905.70 | 7,906.40 | 5.1K |
| 10:10 | 7,906.80 | 7,908.30 | 7,906.40 | 7,908.30 | 25.0K |
| 10:15 | 7,905.90 | 7,910.00 | 7,905.90 | 7,906.00 | 3,801.1K |
| 10:20 | 7,905.00 | 7,908.00 | 7,903.90 | 7,907.50 | 27.4K |
| 10:25 | 7,908.90 | 7,908.90 | 7,905.30 | 7,907.60 | 23.6K |
| 10:30 | 7,906.90 | 7,906.90 | 7,906.10 | 7,906.10 | 45.5K |
| 10:35 | 7,909.40 | 7,909.40 | 7,906.80 | 7,906.80 | 4.8K |
| 10:40 | 7,907.60 | 7,915.10 | 7,907.60 | 7,912.80 | 39.7K |
| 10:45 | 7,909.40 | 7,910.30 | 7,904.80 | 7,909.60 | 14.7K |
| 10:50 | 7,914.40 | 7,914.40 | 7,903.20 | 7,903.20 | 49.1K |
| 10:55 | 7,903.50 | 7,907.10 | 7,903.50 | 7,907.10 | 6.5K |
| 11:00 | 7,903.90 | 7,906.90 | 7,901.80 | 7,901.80 | 219.0K |
| 11:05 | 7,897.00 | 7,911.40 | 7,897.00 | 7,911.40 | 91.1K |
| 11:10 | 7,913.40 | 7,913.40 | 7,903.30 | 7,903.80 | 50.0K |
| 11:15 | 7,902.20 | 7,902.60 | 7,894.40 | 7,894.40 | 14.1K |
| 11:20 | 7,896.00 | 7,902.10 | 7,896.00 | 7,897.50 | 87.6K |
| 11:25 | 7,899.50 | 7,901.50 | 7,898.40 | 7,900.30 | 4.7K |
| 11:30 | 7,897.40 | 7,897.40 | 7,895.80 | 7,897.40 | 64.5K |
| 11:35 | 7,897.10 | 7,899.70 | 7,894.10 | 7,894.10 | 37.4K |
| 11:40 | 7,893.60 | 7,893.60 | 7,885.50 | 7,886.30 | 44.2K |
| 11:45 | 7,899.10 | 7,905.50 | 7,899.10 | 7,902.30 | 57.8K |
| 11:50 | 7,907.90 | 7,908.80 | 7,905.10 | 7,908.80 | 1,168.9K |
| 11:55 | 7,908.00 | 7,911.00 | 7,905.10 | 7,905.50 | 148.9K |
| 12:00 | 7,905.20 | 7,908.60 | 7,905.20 | 7,907.80 | 90.6K |
| 12:05 | 7,905.10 | 7,908.00 | 7,903.70 | 7,906.70 | 36.7K |
| 12:10 | 7,907.20 | 7,910.70 | 7,907.20 | 7,910.70 | 61.8K |
| 12:15 | 7,907.70 | 7,911.10 | 7,905.50 | 7,905.50 | 13.0K |
| 12:20 | 7,906.70 | 7,906.70 | 7,906.70 | 7,906.70 | 3.4K |
| 12:25 | 7,905.90 | 7,912.10 | 7,904.90 | 7,908.00 | 16.9K |
| 12:30 | 7,910.40 | 7,910.40 | 7,900.60 | 7,900.60 | 7.2K |
| 12:35 | 7,898.80 | 7,904.00 | 7,898.80 | 7,903.20 | 29.7K |
| 12:40 | 7,902.80 | 7,904.90 | 7,900.90 | 7,903.30 | 2.0K |
| 12:45 | 7,900.90 | 7,904.90 | 7,900.90 | 7,904.00 | 14.6K |
| 12:50 | 7,904.00 | 7,904.00 | 7,902.40 | 7,902.40 | 9,011.3K |
| 12:55 | 7,901.70 | 7,902.80 | 7,899.50 | 7,899.50 | 34.7K |
| 13:00 | 7,900.00 | 7,902.80 | 7,897.70 | 7,902.80 | 133.0K |
| 13:05 | 7,906.20 | 7,906.60 | 7,902.80 | 7,906.40 | 24.2K |
| 13:10 | 7,907.50 | 7,911.20 | 7,907.50 | 7,910.40 | 440.6K |
| 13:15 | 7,909.30 | 7,912.70 | 7,909.30 | 7,912.70 | 12.1K |
| 13:20 | 7,915.10 | 7,915.10 | 7,912.00 | 7,912.00 | 17.3K |
| 13:25 | 7,913.00 | 7,914.10 | 7,910.90 | 7,910.90 | 43.7K |
| 13:30 | 7,913.20 | 7,917.70 | 7,912.30 | 7,917.70 | 741.7K |
| 13:35 | 7,916.90 | 7,916.90 | 7,915.80 | 7,915.80 | 7.3K |
| 13:40 | 7,914.90 | 7,915.20 | 7,908.70 | 7,913.40 | 25.4K |
| 13:45 | 7,919.20 | 7,919.80 | 7,916.20 | 7,916.20 | 114.7K |
| 13:50 | 7,920.40 | 7,921.80 | 7,920.40 | 7,921.80 | 5,622.0K |
| 13:55 | 7,930.40 | 7,937.80 | 7,930.40 | 7,935.20 | 12,207.9K |
| 14:00 | 7,934.10 | 7,934.20 | 7,932.50 | 7,934.20 | 1,885.6K |
| 14:05 | 7,935.40 | 7,936.60 | 7,935.40 | 7,936.60 | 10.2K |
| 14:10 | 7,931.50 | 7,936.00 | 7,931.50 | 7,936.00 | 163.1K |
| 14:15 | 7,932.40 | 7,935.00 | 7,932.40 | 7,932.80 | 2,727.8K |
| 14:20 | 7,943.00 | 7,943.00 | 7,927.70 | 7,930.60 | 504.3K |
| 14:25 | 7,932.40 | 7,939.00 | 7,932.40 | 7,939.00 | 639.3K |
| 14:30 | 7,940.20 | 7,940.20 | 7,940.20 | 7,940.20 | 2.5K |
| 14:35 | 7,937.00 | 7,937.00 | 7,927.50 | 7,927.50 | 1,464.1K |
| 14:40 | 7,930.70 | 7,932.30 | 7,930.70 | 7,932.30 | 0.4K |
| 14:45 | 7,932.60 | 7,938.30 | 7,932.60 | 7,938.30 | 978.8K |
| 14:50 | 7,933.50 | 7,934.90 | 7,930.30 | 7,934.90 | 5.2K |
| 14:55 | 7,936.00 | 7,936.00 | 7,936.00 | 7,936.00 | 3.9K |
| 15:00 | 7,933.90 | 7,938.30 | 7,933.90 | 7,938.30 | 205.0K |
| 15:05 | 7,939.40 | 7,943.60 | 7,939.40 | 7,942.70 | 885.7K |
| 15:10 | 7,941.50 | 7,941.50 | 7,938.60 | 7,938.60 | 111.6K |
| 15:15 | 7,943.20 | 7,945.10 | 7,943.20 | 7,944.60 | 15.9K |
| 15:20 | 7,945.60 | 7,949.10 | 7,945.60 | 7,949.10 | 17.4K |
| 15:25 | 7,944.50 | 7,954.00 | 7,941.20 | 7,954.00 | 91.2K |
| 15:30 | 7,949.40 | 7,954.40 | 7,949.40 | 7,954.40 | 16.3K |
| 15:35 | 7,946.90 | 7,946.90 | 7,941.80 | 7,941.80 | 54.2K |
| 15:40 | 7,936.10 | 7,936.10 | 7,933.60 | 7,933.60 | 9.4K |
| 15:45 | 7,934.50 | 7,934.50 | 7,933.50 | 7,933.50 | 10.2K |
| 15:50 | 7,935.30 | 7,939.70 | 7,934.90 | 7,934.90 | 530.0K |
| 15:55 | 7,931.80 | 7,938.90 | 7,931.80 | 7,938.90 | 35.1K |
| 16:00 | 7,939.10 | 7,942.20 | 7,939.10 | 7,940.60 | 12.3K |
| 16:05 | 7,937.30 | 7,937.70 | 7,933.90 | 7,937.70 | 6.3K |
| 16:10 | 7,937.80 | 7,937.80 | 7,934.30 | 7,934.30 | 200.0K |
| 16:15 | 7,932.10 | 7,932.10 | 7,930.30 | 7,930.30 | 29.0K |
| 16:20 | 7,932.60 | 7,932.60 | 7,929.30 | 7,930.10 | 2,539.2K |
| 16:25 | 7,932.30 | 7,941.10 | 7,932.30 | 7,941.10 | 665.8K |
| 16:30 | 7,944.30 | 7,944.30 | 7,933.10 | 7,933.10 | 49.7K |
| 16:35 | 7,933.90 | 7,933.90 | 7,929.10 | 7,930.00 | 18.3K |
| 16:40 | 7,930.70 | 7,930.70 | 7,925.40 | 7,925.40 | 60.9K |
| 16:45 | 7,924.70 | 7,927.10 | 7,924.70 | 7,926.00 | 5.1K |
| 16:50 | 7,927.60 | 7,934.90 | 7,927.60 | 7,934.90 | 30.4K |
| 16:55 | 7,933.90 | 7,933.90 | 7,929.30 | 7,929.30 | 2.3K |
| 17:00 | 7,930.40 | 7,931.10 | 7,930.40 | 7,931.10 | 75.4K |
| 17:05 | 7,925.20 | 7,925.20 | 7,925.20 | 7,925.20 | 90.8K |
| 17:10 | 7,926.80 | 7,927.10 | 7,924.40 | 7,924.60 | 17.9K |
| 17:15 | 7,931.50 | 7,931.50 | 7,928.70 | 7,930.40 | 35.2K |
| 17:20 | 7,924.80 | 7,926.20 | 7,922.50 | 7,926.20 | 25.4K |
| 17:25 | 7,928.40 | 7,945.50 | 7,927.70 | 7,945.50 | 209.7K |
| 17:35 | 7,935.00 | 7,935.00 | 7,935.00 | 7,935.00 | 0.0K |