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 | 7,918.70 | 7,929.20 | 7,918.70 | 7,921.60 | 1,713.7K |
| 09:05 | 7,923.10 | 7,940.70 | 7,923.10 | 7,940.70 | 191.7K |
| 09:10 | 7,939.90 | 7,943.50 | 7,939.00 | 7,942.20 | 203.4K |
| 09:15 | 7,937.90 | 7,947.70 | 7,937.10 | 7,937.20 | 3,627.1K |
| 09:20 | 7,938.80 | 7,939.50 | 7,918.80 | 7,918.80 | 1,061.8K |
| 09:25 | 7,916.10 | 7,917.80 | 7,914.00 | 7,914.00 | 228.9K |
| 09:30 | 7,915.70 | 7,915.70 | 7,897.10 | 7,897.10 | 1,487.1K |
| 09:35 | 7,895.60 | 7,900.40 | 7,887.00 | 7,887.00 | 331.4K |
| 09:40 | 7,888.40 | 7,892.90 | 7,888.40 | 7,891.10 | 376.9K |
| 09:45 | 7,893.50 | 7,895.50 | 7,881.10 | 7,881.10 | 1,035.4K |
| 09:50 | 7,880.10 | 7,896.80 | 7,879.60 | 7,884.10 | 879.5K |
| 09:55 | 7,886.20 | 7,886.20 | 7,877.30 | 7,878.90 | 950.4K |
| 10:00 | 7,880.00 | 7,887.50 | 7,877.40 | 7,877.40 | 85.6K |
| 10:05 | 7,876.90 | 7,884.10 | 7,862.10 | 7,863.00 | 932.3K |
| 10:10 | 7,871.10 | 7,871.50 | 7,862.00 | 7,863.80 | 2,401.4K |
| 10:15 | 7,868.60 | 7,871.90 | 7,866.80 | 7,871.90 | 34.4K |
| 10:20 | 7,872.70 | 7,876.50 | 7,872.70 | 7,876.00 | 247.3K |
| 10:25 | 7,876.80 | 7,889.10 | 7,876.80 | 7,888.00 | 801.3K |
| 10:30 | 7,894.10 | 7,898.40 | 7,892.80 | 7,893.50 | 180.1K |
| 10:35 | 7,892.50 | 7,892.50 | 7,890.00 | 7,892.40 | 106.8K |
| 10:40 | 7,879.50 | 7,880.20 | 7,877.00 | 7,877.00 | 48.3K |
| 10:45 | 7,876.10 | 7,888.20 | 7,876.10 | 7,887.50 | 74.2K |
| 10:50 | 7,889.00 | 7,895.40 | 7,889.00 | 7,895.00 | 319.1K |
| 10:55 | 7,898.20 | 7,904.40 | 7,898.20 | 7,904.10 | 454.6K |
| 11:00 | 7,902.10 | 7,906.90 | 7,902.10 | 7,906.90 | 63.8K |
| 11:05 | 7,906.30 | 7,910.40 | 7,905.10 | 7,907.30 | 207.3K |
| 11:10 | 7,905.20 | 7,912.40 | 7,905.20 | 7,909.90 | 294.1K |
| 11:15 | 7,912.20 | 7,912.20 | 7,905.50 | 7,911.80 | 1,109.9K |
| 11:20 | 7,910.50 | 7,910.50 | 7,903.80 | 7,905.40 | 722.2K |
| 11:25 | 7,904.30 | 7,904.30 | 7,901.00 | 7,901.60 | 26.2K |
| 11:30 | 7,901.30 | 7,901.30 | 7,896.50 | 7,898.50 | 348.1K |
| 11:35 | 7,899.60 | 7,900.30 | 7,896.70 | 7,896.70 | 206.9K |
| 11:40 | 7,899.40 | 7,899.40 | 7,891.50 | 7,892.60 | 56.4K |
| 11:45 | 7,889.40 | 7,897.20 | 7,889.40 | 7,897.20 | 65.6K |
| 11:50 | 7,900.10 | 7,904.30 | 7,898.30 | 7,898.30 | 1,140.7K |
| 11:55 | 7,897.30 | 7,897.30 | 7,892.70 | 7,895.60 | 962.6K |
| 12:00 | 7,889.40 | 7,891.00 | 7,888.60 | 7,889.90 | 272.2K |
| 12:05 | 7,888.40 | 7,890.00 | 7,887.80 | 7,889.30 | 78.3K |
| 12:10 | 7,890.10 | 7,894.40 | 7,887.50 | 7,892.90 | 263.9K |
| 12:15 | 7,892.90 | 7,892.90 | 7,891.20 | 7,892.40 | 187.3K |
| 12:20 | 7,896.10 | 7,896.10 | 7,892.90 | 7,892.90 | 109.4K |
| 12:25 | 7,892.00 | 7,894.60 | 7,891.10 | 7,894.60 | 396.9K |
| 12:30 | 7,895.40 | 7,899.60 | 7,895.40 | 7,897.10 | 260.9K |
| 12:35 | 7,898.30 | 7,899.40 | 7,898.30 | 7,898.50 | 32.6K |
| 12:40 | 7,896.90 | 7,896.90 | 7,890.00 | 7,890.00 | 119.2K |
| 12:45 | 7,889.10 | 7,890.40 | 7,888.00 | 7,888.80 | 229.1K |
| 12:50 | 7,890.00 | 7,891.10 | 7,886.00 | 7,886.00 | 943.9K |
| 12:55 | 7,886.80 | 7,887.10 | 7,886.00 | 7,887.10 | 25.5K |
| 13:00 | 7,886.40 | 7,889.00 | 7,886.40 | 7,888.70 | 593.1K |
| 13:05 | 7,889.00 | 7,891.80 | 7,888.50 | 7,889.00 | 149.3K |
| 13:10 | 7,889.80 | 7,889.80 | 7,888.00 | 7,888.00 | 2.0K |
| 13:15 | 7,888.00 | 7,892.50 | 7,888.00 | 7,890.20 | 38.0K |
| 13:20 | 7,891.30 | 7,895.50 | 7,891.30 | 7,893.60 | 47.5K |
| 13:25 | 7,897.90 | 7,900.10 | 7,893.30 | 7,893.30 | 172.2K |
| 13:30 | 7,886.90 | 7,891.60 | 7,878.30 | 7,878.30 | 294.7K |
| 13:35 | 7,880.60 | 7,882.80 | 7,880.60 | 7,882.80 | 1,228.2K |
| 13:40 | 7,883.00 | 7,883.00 | 7,880.10 | 7,881.70 | 1,966.2K |
| 13:45 | 7,882.60 | 7,884.30 | 7,879.60 | 7,883.50 | 147.4K |
| 13:50 | 7,885.90 | 7,887.00 | 7,883.60 | 7,883.60 | 26.5K |
| 13:55 | 7,884.50 | 7,884.50 | 7,882.50 | 7,882.50 | 83.2K |
| 14:00 | 7,886.80 | 7,888.90 | 7,886.00 | 7,886.00 | 72.2K |
| 14:10 | 7,883.80 | 7,886.80 | 7,883.50 | 7,884.50 | 67.9K |
| 14:15 | 7,882.40 | 7,882.40 | 7,881.30 | 7,881.30 | 3.7K |
| 14:20 | 7,880.10 | 7,888.50 | 7,880.10 | 7,883.30 | 261.0K |
| 14:25 | 7,884.00 | 7,884.00 | 7,876.50 | 7,878.20 | 1,002.9K |
| 14:30 | 7,882.00 | 7,884.00 | 7,878.80 | 7,884.00 | 2,216.5K |
| 14:40 | 7,883.10 | 7,887.00 | 7,881.30 | 7,887.00 | 5,747.3K |
| 14:45 | 7,883.70 | 7,885.10 | 7,881.90 | 7,884.40 | 4,043.7K |
| 14:50 | 7,883.60 | 7,883.60 | 7,873.50 | 7,873.50 | 825.8K |
| 14:55 | 7,870.80 | 7,870.80 | 7,868.80 | 7,870.50 | 116.2K |
| 15:00 | 7,869.40 | 7,880.80 | 7,869.40 | 7,880.80 | 27.9K |
| 15:05 | 7,877.90 | 7,877.90 | 7,873.20 | 7,877.40 | 743.5K |
| 15:10 | 7,880.30 | 7,880.30 | 7,877.90 | 7,877.90 | 548.4K |
| 15:15 | 7,876.40 | 7,878.10 | 7,876.40 | 7,878.10 | 10.2K |
| 15:20 | 7,880.20 | 7,880.20 | 7,879.10 | 7,879.10 | 11.6K |
| 15:25 | 7,878.70 | 7,879.80 | 7,878.70 | 7,879.80 | 5.6K |
| 15:30 | 7,880.90 | 7,887.90 | 7,880.90 | 7,886.30 | 9.5K |
| 15:35 | 7,883.00 | 7,884.10 | 7,881.40 | 7,884.10 | 385.3K |
| 15:40 | 7,885.00 | 7,888.40 | 7,885.00 | 7,887.30 | 106.2K |
| 15:45 | 7,888.20 | 7,890.60 | 7,888.20 | 7,890.40 | 111.7K |
| 15:50 | 7,889.30 | 7,890.50 | 7,889.30 | 7,889.40 | 56.4K |
| 15:55 | 7,890.00 | 7,892.80 | 7,890.00 | 7,892.20 | 2.1K |
| 16:00 | 7,890.00 | 7,892.80 | 7,888.40 | 7,890.90 | 165.9K |
| 16:05 | 7,889.60 | 7,889.60 | 7,888.80 | 7,889.50 | 14.8K |
| 16:10 | 7,888.70 | 7,892.10 | 7,887.00 | 7,892.10 | 209.3K |
| 16:15 | 7,892.60 | 7,895.10 | 7,892.60 | 7,894.10 | 228.3K |
| 16:20 | 7,897.10 | 7,897.10 | 7,890.20 | 7,890.20 | 47.7K |
| 16:25 | 7,889.50 | 7,891.40 | 7,889.50 | 7,891.00 | 14.4K |
| 16:30 | 7,888.80 | 7,891.30 | 7,888.80 | 7,890.20 | 35.5K |
| 16:35 | 7,886.10 | 7,886.10 | 7,881.00 | 7,881.30 | 49.5K |
| 16:40 | 7,879.10 | 7,880.70 | 7,879.10 | 7,879.20 | 1.7K |
| 16:45 | 7,879.20 | 7,879.60 | 7,876.80 | 7,878.50 | 105.0K |
| 16:50 | 7,877.40 | 7,877.40 | 7,873.70 | 7,873.70 | 24.7K |
| 16:55 | 7,871.40 | 7,873.90 | 7,864.70 | 7,873.90 | 125.3K |
| 17:00 | 7,879.40 | 7,879.40 | 7,874.10 | 7,875.30 | 266.3K |
| 17:05 | 7,875.00 | 7,875.30 | 7,870.70 | 7,870.70 | 91.9K |
| 17:10 | 7,869.10 | 7,871.10 | 7,867.50 | 7,870.30 | 27.4K |
| 17:15 | 7,873.50 | 7,875.00 | 7,872.00 | 7,872.90 | 2,726.0K |
| 17:20 | 7,871.00 | 7,871.00 | 7,866.00 | 7,866.50 | 343.1K |
| 17:25 | 7,869.70 | 7,888.00 | 7,869.70 | 7,888.00 | 964.5K |
| 17:35 | 7,906.80 | 7,906.80 | 7,906.80 | 7,906.80 | 0.0K |