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 | 7,910.70 | 7,912.80 | 7,910.70 | 7,912.00 | 753.0K |
| 09:05 | 7,918.40 | 7,918.40 | 7,913.50 | 7,913.50 | 5.8K |
| 09:10 | 7,914.60 | 7,914.60 | 7,907.00 | 7,907.00 | 2,625.6K |
| 09:15 | 7,906.20 | 7,906.20 | 7,895.50 | 7,900.60 | 1,920.2K |
| 09:20 | 7,899.70 | 7,899.70 | 7,898.60 | 7,898.60 | 46.3K |
| 09:25 | 7,898.20 | 7,904.50 | 7,896.70 | 7,903.70 | 77.0K |
| 09:30 | 7,902.90 | 7,908.00 | 7,902.90 | 7,907.40 | 6,161.0K |
| 09:35 | 7,907.20 | 7,908.60 | 7,904.40 | 7,904.80 | 97.4K |
| 09:40 | 7,899.30 | 7,902.20 | 7,899.30 | 7,901.30 | 192.5K |
| 09:45 | 7,901.90 | 7,919.30 | 7,901.90 | 7,919.30 | 180.1K |
| 09:50 | 7,919.90 | 7,924.20 | 7,919.90 | 7,924.20 | 89.7K |
| 09:55 | 7,930.00 | 7,932.90 | 7,930.00 | 7,932.90 | 191.4K |
| 10:00 | 7,926.30 | 7,926.30 | 7,921.00 | 7,924.00 | 64.5K |
| 10:05 | 7,921.20 | 7,921.50 | 7,921.10 | 7,921.10 | 816.3K |
| 10:10 | 7,919.60 | 7,933.80 | 7,919.60 | 7,931.20 | 163.1K |
| 10:15 | 7,932.80 | 7,932.90 | 7,925.00 | 7,925.00 | 142.9K |
| 10:20 | 7,930.60 | 7,930.60 | 7,930.60 | 7,930.60 | 63.9K |
| 10:25 | 7,931.40 | 7,931.40 | 7,924.40 | 7,924.40 | 69.3K |
| 10:30 | 7,925.70 | 7,925.70 | 7,925.70 | 7,925.70 | 1.5K |
| 10:35 | 7,926.70 | 7,929.00 | 7,904.80 | 7,906.80 | 216.1K |
| 10:40 | 7,906.10 | 7,906.10 | 7,899.10 | 7,899.10 | 223.2K |
| 10:45 | 7,895.40 | 7,896.60 | 7,895.40 | 7,896.60 | 24.2K |
| 10:50 | 7,879.80 | 7,903.70 | 7,879.80 | 7,898.30 | 151.9K |
| 10:55 | 7,879.30 | 7,891.10 | 7,879.30 | 7,891.10 | 18.3K |
| 11:05 | 7,890.40 | 7,906.60 | 7,890.20 | 7,906.60 | 23,314.2K |
| 11:10 | 7,907.90 | 7,907.90 | 7,902.20 | 7,902.20 | 503.5K |
| 11:15 | 7,901.80 | 7,902.20 | 7,896.60 | 7,898.90 | 117.6K |
| 11:20 | 7,898.00 | 7,899.70 | 7,898.00 | 7,899.70 | 38.1K |
| 11:25 | 7,896.80 | 7,900.50 | 7,896.80 | 7,900.50 | 10,904.0K |
| 11:30 | 7,903.50 | 7,903.50 | 7,897.80 | 7,897.80 | 525.4K |
| 11:35 | 7,898.60 | 7,898.60 | 7,896.40 | 7,896.40 | 30.5K |
| 11:40 | 7,894.20 | 7,894.20 | 7,890.90 | 7,890.90 | 13.7K |
| 11:45 | 7,889.80 | 7,894.00 | 7,889.80 | 7,894.00 | 709.1K |
| 11:50 | 7,893.80 | 7,893.80 | 7,888.90 | 7,890.70 | 67.0K |
| 11:55 | 7,886.20 | 7,896.90 | 7,886.20 | 7,896.90 | 140.9K |
| 12:00 | 7,899.50 | 7,907.80 | 7,899.50 | 7,907.80 | 169.0K |
| 12:05 | 7,905.50 | 7,905.50 | 7,898.70 | 7,899.80 | 131.4K |
| 12:10 | 7,900.70 | 7,905.50 | 7,900.70 | 7,904.90 | 12.0K |
| 12:15 | 7,902.60 | 7,904.60 | 7,902.60 | 7,902.60 | 20.7K |
| 12:20 | 7,899.70 | 7,903.80 | 7,898.20 | 7,903.80 | 107.0K |
| 12:25 | 7,905.40 | 7,911.40 | 7,905.40 | 7,911.40 | 148.6K |
| 12:30 | 7,912.20 | 7,913.00 | 7,909.30 | 7,913.00 | 301.1K |
| 12:35 | 7,913.90 | 7,915.70 | 7,910.60 | 7,915.70 | 43.9K |
| 12:40 | 7,916.00 | 7,916.00 | 7,915.60 | 7,916.00 | 88.5K |
| 12:45 | 7,916.00 | 7,919.30 | 7,915.60 | 7,915.60 | 296.4K |
| 12:50 | 7,916.90 | 7,918.50 | 7,915.80 | 7,918.50 | 520.4K |
| 12:55 | 7,923.00 | 7,925.70 | 7,921.40 | 7,924.60 | 53.6K |
| 13:00 | 7,915.70 | 7,915.70 | 7,906.90 | 7,914.40 | 336.2K |
| 13:05 | 7,916.80 | 7,916.80 | 7,914.40 | 7,914.40 | 29.0K |
| 13:10 | 7,913.60 | 7,914.60 | 7,913.60 | 7,914.60 | 5.0K |
| 13:15 | 7,911.30 | 7,921.90 | 7,911.30 | 7,921.90 | 4,245.7K |
| 13:20 | 7,920.50 | 7,926.40 | 7,920.50 | 7,926.40 | 1,448.4K |
| 13:25 | 7,924.20 | 7,925.40 | 7,916.60 | 7,919.80 | 116.0K |
| 13:30 | 7,920.70 | 7,920.70 | 7,920.70 | 7,920.70 | 1,055.4K |
| 13:40 | 7,925.20 | 7,925.20 | 7,920.30 | 7,921.90 | 702.7K |
| 13:45 | 7,921.10 | 7,922.40 | 7,921.10 | 7,922.40 | 22.3K |
| 13:50 | 7,920.20 | 7,923.90 | 7,920.20 | 7,922.60 | 383.7K |
| 13:55 | 7,923.50 | 7,929.10 | 7,921.00 | 7,929.10 | 596.0K |
| 14:00 | 7,929.40 | 7,929.40 | 7,929.40 | 7,929.40 | 3.4K |
| 14:05 | 7,930.40 | 7,933.90 | 7,930.00 | 7,933.90 | 515.0K |
| 14:10 | 7,929.70 | 7,929.70 | 7,926.70 | 7,926.70 | 1,134.4K |
| 14:15 | 7,925.10 | 7,933.00 | 7,925.10 | 7,933.00 | 5,711.9K |
| 14:20 | 7,927.10 | 7,930.90 | 7,926.10 | 7,926.90 | 159.3K |
| 14:25 | 7,929.30 | 7,934.00 | 7,929.30 | 7,934.00 | 6,609.1K |
| 14:30 | 7,933.60 | 7,937.60 | 7,933.60 | 7,937.60 | 67.2K |
| 14:35 | 7,938.10 | 7,938.10 | 7,932.40 | 7,932.40 | 36.6K |
| 14:40 | 7,933.90 | 7,942.00 | 7,933.90 | 7,942.00 | 73.0K |
| 14:45 | 7,941.30 | 7,941.30 | 7,931.00 | 7,933.80 | 653.7K |
| 14:50 | 7,934.80 | 7,935.90 | 7,934.00 | 7,935.50 | 2,053.2K |
| 14:55 | 7,934.30 | 7,940.10 | 7,934.30 | 7,940.10 | 160.4K |
| 15:00 | 7,940.10 | 7,942.10 | 7,937.90 | 7,937.90 | 3,861.9K |
| 15:05 | 7,937.90 | 7,939.60 | 7,937.90 | 7,939.60 | 13.3K |
| 15:10 | 7,938.80 | 7,941.00 | 7,938.80 | 7,941.00 | 6,737.2K |
| 15:15 | 7,941.70 | 7,942.10 | 7,939.70 | 7,939.70 | 82.6K |
| 15:20 | 7,938.60 | 7,940.20 | 7,937.80 | 7,940.20 | 1,022.6K |
| 15:25 | 7,941.00 | 7,941.00 | 7,936.50 | 7,938.80 | 35.6K |
| 15:30 | 7,937.70 | 7,939.30 | 7,937.50 | 7,939.30 | 47.4K |
| 15:35 | 7,939.90 | 7,939.90 | 7,939.90 | 7,939.90 | 218.9K |
| 15:40 | 7,939.70 | 7,943.50 | 7,939.70 | 7,943.50 | 2,941.2K |
| 15:45 | 7,944.90 | 7,947.90 | 7,944.90 | 7,947.90 | 1,035.9K |
| 15:50 | 7,948.60 | 7,956.10 | 7,948.60 | 7,956.10 | 4,658.6K |
| 15:55 | 7,955.00 | 7,955.30 | 7,955.00 | 7,955.30 | 52.0K |
| 16:00 | 7,956.40 | 7,956.40 | 7,956.40 | 7,956.40 | 5,045.4K |
| 16:05 | 7,952.10 | 7,956.10 | 7,952.10 | 7,956.10 | 14,999.5K |
| 16:10 | 7,956.30 | 7,960.30 | 7,956.30 | 7,959.20 | 324.2K |
| 16:15 | 7,958.00 | 7,964.00 | 7,958.00 | 7,964.00 | 24,271.6K |
| 16:20 | 7,964.80 | 7,964.80 | 7,957.60 | 7,957.60 | 383.6K |
| 16:25 | 7,955.70 | 7,956.70 | 7,955.70 | 7,956.70 | 4.8K |
| 16:30 | 7,957.70 | 7,969.00 | 7,957.40 | 7,969.00 | 4,780.5K |
| 16:35 | 7,967.70 | 7,972.70 | 7,964.90 | 7,970.50 | 239.3K |
| 16:40 | 7,968.80 | 7,972.50 | 7,968.80 | 7,972.50 | 121.0K |
| 16:45 | 7,969.00 | 7,969.00 | 7,968.40 | 7,968.40 | 284.7K |
| 16:50 | 7,971.60 | 7,971.60 | 7,967.90 | 7,971.10 | 625.4K |
| 16:55 | 7,971.40 | 7,978.60 | 7,971.40 | 7,978.20 | 39.6K |
| 17:00 | 7,973.20 | 7,976.20 | 7,973.20 | 7,976.20 | 35.8K |
| 17:05 | 7,975.50 | 7,976.60 | 7,972.80 | 7,972.80 | 66.6K |
| 17:10 | 7,974.30 | 7,975.20 | 7,973.10 | 7,974.70 | 1,073.2K |
| 17:15 | 7,974.70 | 7,976.50 | 7,974.70 | 7,975.70 | 305.3K |
| 17:20 | 7,975.30 | 7,979.10 | 7,972.70 | 7,979.10 | 63.9K |
| 17:25 | 7,977.00 | 7,978.30 | 7,972.00 | 7,978.30 | 1,702.3K |