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 | 8,010.90 | 8,020.20 | 8,002.00 | 8,002.00 | 13,577.0K |
| 09:05 | 7,988.60 | 7,995.80 | 7,988.60 | 7,991.40 | 292.9K |
| 09:10 | 7,987.50 | 7,989.00 | 7,976.20 | 7,976.20 | 378.4K |
| 09:15 | 7,976.70 | 7,976.70 | 7,957.90 | 7,963.90 | 493.1K |
| 09:20 | 7,964.70 | 7,981.90 | 7,964.70 | 7,977.90 | 724.3K |
| 09:25 | 7,983.90 | 7,988.40 | 7,980.10 | 7,980.10 | 812.7K |
| 09:30 | 7,977.70 | 7,980.00 | 7,970.90 | 7,970.90 | 169.6K |
| 09:35 | 7,975.80 | 7,979.70 | 7,975.80 | 7,977.40 | 5,003.8K |
| 09:40 | 7,980.20 | 7,980.20 | 7,973.40 | 7,974.10 | 288.3K |
| 09:45 | 7,973.00 | 7,973.00 | 7,970.30 | 7,971.60 | 224.4K |
| 09:50 | 7,970.70 | 7,970.70 | 7,965.10 | 7,967.50 | 2,049.7K |
| 09:55 | 7,963.80 | 7,971.30 | 7,963.80 | 7,971.30 | 2,405.6K |
| 10:00 | 7,982.50 | 7,982.50 | 7,974.30 | 7,974.60 | 204.7K |
| 10:05 | 7,973.20 | 7,979.30 | 7,973.20 | 7,977.20 | 188.1K |
| 10:10 | 7,980.40 | 7,980.70 | 7,974.70 | 7,980.10 | 302.4K |
| 10:15 | 7,973.40 | 7,973.40 | 7,961.40 | 7,967.10 | 34.3K |
| 10:20 | 7,965.80 | 7,973.20 | 7,965.80 | 7,971.60 | 340.7K |
| 10:25 | 7,970.00 | 7,976.60 | 7,970.00 | 7,976.40 | 415.7K |
| 10:30 | 7,975.60 | 7,975.60 | 7,974.20 | 7,975.20 | 1,579.7K |
| 10:35 | 7,975.70 | 7,975.70 | 7,968.20 | 7,968.20 | 160.6K |
| 10:40 | 7,967.50 | 7,967.50 | 7,950.70 | 7,950.70 | 264.2K |
| 10:45 | 7,950.70 | 7,956.60 | 7,950.70 | 7,953.70 | 115.2K |
| 10:50 | 7,954.00 | 7,959.50 | 7,953.60 | 7,953.60 | 24.0K |
| 10:55 | 7,954.00 | 7,958.90 | 7,953.10 | 7,957.30 | 1,597.7K |
| 11:00 | 7,953.00 | 7,953.00 | 7,953.00 | 7,953.00 | 70.7K |
| 11:05 | 7,954.10 | 7,958.80 | 7,954.10 | 7,958.80 | 97.0K |
| 11:10 | 7,960.70 | 7,966.90 | 7,959.60 | 7,966.90 | 52.6K |
| 11:15 | 7,967.80 | 7,969.80 | 7,967.80 | 7,969.80 | 228.3K |
| 11:20 | 7,969.40 | 7,972.20 | 7,961.60 | 7,962.20 | 534.1K |
| 11:25 | 7,963.30 | 7,963.30 | 7,961.30 | 7,961.30 | 130.4K |
| 11:30 | 7,962.10 | 7,968.40 | 7,962.10 | 7,967.30 | 15.0K |
| 11:35 | 7,967.00 | 7,968.00 | 7,967.00 | 7,968.00 | 27.1K |
| 11:40 | 7,967.60 | 7,967.60 | 7,959.60 | 7,959.60 | 115.3K |
| 11:45 | 7,963.00 | 7,965.90 | 7,962.10 | 7,965.90 | 127.0K |
| 11:50 | 7,968.30 | 7,969.50 | 7,966.20 | 7,966.20 | 111.2K |
| 11:55 | 7,965.30 | 7,967.70 | 7,965.30 | 7,967.70 | 227.1K |
| 12:00 | 7,966.60 | 7,966.60 | 7,965.00 | 7,965.00 | 72.3K |
| 12:05 | 7,966.00 | 7,966.20 | 7,962.50 | 7,962.50 | 84.0K |
| 12:10 | 7,964.60 | 7,967.70 | 7,964.60 | 7,967.70 | 32.4K |
| 12:15 | 7,966.60 | 7,966.60 | 7,966.60 | 7,966.60 | 600.1K |
| 12:20 | 7,965.50 | 7,967.40 | 7,965.10 | 7,965.70 | 41.0K |
| 12:25 | 7,965.10 | 7,967.20 | 7,965.10 | 7,967.20 | 59.7K |
| 12:30 | 7,966.10 | 7,967.80 | 7,963.60 | 7,963.60 | 20,374.0K |
| 12:35 | 7,966.50 | 7,968.60 | 7,962.30 | 7,967.20 | 561.4K |
| 12:40 | 7,969.00 | 7,971.90 | 7,957.50 | 7,957.50 | 1,274.2K |
| 12:45 | 7,959.90 | 7,964.50 | 7,959.90 | 7,963.00 | 16.1K |
| 12:50 | 7,963.70 | 7,966.40 | 7,963.70 | 7,964.90 | 259.5K |
| 12:55 | 7,963.30 | 7,967.60 | 7,957.30 | 7,957.30 | 29.1K |
| 13:00 | 7,957.30 | 7,962.80 | 7,957.30 | 7,962.80 | 234.8K |
| 13:05 | 7,968.00 | 7,969.10 | 7,968.00 | 7,969.10 | 30.9K |
| 13:10 | 7,969.10 | 7,980.80 | 7,967.90 | 7,980.80 | 15.6K |
| 13:15 | 7,983.30 | 7,987.10 | 7,982.50 | 7,984.20 | 165.4K |
| 13:20 | 7,983.40 | 7,983.40 | 7,981.50 | 7,981.50 | 41.5K |
| 13:25 | 7,982.70 | 7,988.00 | 7,982.70 | 7,988.00 | 285.3K |
| 13:30 | 7,974.20 | 7,974.60 | 7,974.20 | 7,974.60 | 58.0K |
| 13:35 | 7,971.70 | 7,972.10 | 7,966.50 | 7,966.50 | 61.7K |
| 13:40 | 7,964.70 | 7,964.70 | 7,947.80 | 7,949.50 | 62.0K |
| 13:45 | 7,959.80 | 7,959.80 | 7,958.50 | 7,959.30 | 15.2K |
| 13:50 | 7,956.30 | 7,957.10 | 7,956.10 | 7,956.10 | 47.3K |
| 13:55 | 7,959.30 | 7,962.50 | 7,959.30 | 7,959.40 | 179.3K |
| 14:00 | 7,959.20 | 7,961.70 | 7,957.90 | 7,961.70 | 32.0K |
| 14:05 | 7,976.00 | 7,985.60 | 7,976.00 | 7,985.60 | 56.5K |
| 14:10 | 7,980.70 | 7,980.70 | 7,965.40 | 7,965.40 | 87.9K |
| 14:15 | 7,971.00 | 7,974.00 | 7,971.00 | 7,973.10 | 14.1K |
| 14:20 | 7,975.10 | 7,976.20 | 7,970.80 | 7,972.30 | 42.1K |
| 14:25 | 7,972.10 | 7,972.10 | 7,972.00 | 7,972.00 | 54.9K |
| 14:30 | 7,969.80 | 7,974.50 | 7,969.80 | 7,974.50 | 3.6K |
| 14:35 | 7,978.70 | 7,981.80 | 7,978.70 | 7,981.80 | 540.1K |
| 14:40 | 7,980.50 | 7,982.80 | 7,979.70 | 7,979.70 | 227.5K |
| 14:45 | 7,978.60 | 7,978.60 | 7,961.90 | 7,961.90 | 10.0K |
| 14:50 | 7,960.30 | 7,960.30 | 7,953.70 | 7,956.70 | 126.3K |
| 14:55 | 7,957.50 | 7,958.80 | 7,950.80 | 7,956.70 | 640.4K |
| 15:00 | 7,957.80 | 7,962.30 | 7,954.30 | 7,961.20 | 218.4K |
| 15:05 | 7,962.20 | 7,964.90 | 7,962.20 | 7,964.90 | 111.1K |
| 15:10 | 7,964.90 | 7,968.50 | 7,964.90 | 7,966.90 | 82.8K |
| 15:15 | 7,966.80 | 7,973.30 | 7,966.80 | 7,973.30 | 294.2K |
| 15:20 | 7,964.50 | 7,964.50 | 7,962.60 | 7,962.60 | 79.4K |
| 15:25 | 7,960.60 | 7,966.70 | 7,955.90 | 7,966.70 | 106.4K |
| 15:30 | 7,962.40 | 7,962.40 | 7,957.80 | 7,957.80 | 87.8K |
| 15:35 | 7,959.00 | 7,961.40 | 7,959.00 | 7,961.40 | 240.1K |
| 15:40 | 7,958.50 | 7,962.40 | 7,958.50 | 7,960.00 | 244.3K |
| 15:45 | 7,963.60 | 7,963.60 | 7,953.10 | 7,953.10 | 40.5K |
| 15:50 | 7,945.10 | 7,945.10 | 7,940.20 | 7,940.20 | 336.3K |
| 15:55 | 7,938.00 | 7,948.60 | 7,938.00 | 7,948.60 | 12.6K |
| 16:00 | 7,947.90 | 7,949.20 | 7,944.60 | 7,949.20 | 51.0K |
| 16:05 | 7,957.10 | 7,957.10 | 7,951.90 | 7,951.90 | 20.8K |
| 16:10 | 7,951.70 | 7,954.90 | 7,943.70 | 7,954.90 | 232.9K |
| 16:15 | 7,956.10 | 7,957.50 | 7,955.00 | 7,957.50 | 4,026.9K |
| 16:20 | 7,955.60 | 7,957.40 | 7,955.60 | 7,957.40 | 133.0K |
| 16:25 | 7,955.10 | 7,956.10 | 7,954.30 | 7,954.50 | 632.7K |
| 16:30 | 7,957.20 | 7,962.10 | 7,955.60 | 7,962.10 | 244.3K |
| 16:35 | 7,965.90 | 7,970.10 | 7,964.80 | 7,969.90 | 313.8K |
| 16:40 | 7,969.40 | 7,969.40 | 7,962.70 | 7,962.70 | 281.0K |
| 16:45 | 7,964.60 | 7,964.60 | 7,960.70 | 7,960.70 | 154.0K |
| 16:50 | 7,961.00 | 7,961.70 | 7,959.60 | 7,961.70 | 250.6K |
| 16:55 | 7,961.20 | 7,963.30 | 7,953.50 | 7,959.50 | 67.3K |
| 17:00 | 7,960.30 | 7,960.30 | 7,954.90 | 7,954.90 | 10.6K |
| 17:05 | 7,957.20 | 7,960.90 | 7,953.10 | 7,953.10 | 287.6K |
| 17:10 | 7,953.40 | 7,960.30 | 7,953.40 | 7,960.30 | 131.9K |
| 17:15 | 7,960.30 | 7,965.70 | 7,960.30 | 7,965.70 | 361.1K |
| 17:20 | 7,965.10 | 7,967.10 | 7,957.60 | 7,957.60 | 2,118.9K |
| 17:25 | 7,959.40 | 7,962.60 | 7,956.10 | 7,956.10 | 160.8K |
| 17:35 | 7,959.90 | 7,959.90 | 7,959.90 | 7,959.90 | 0.0K |