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 | 7,915.50 | 7,929.50 | 7,915.50 | 7,926.00 | 3,351.0K |
| 09:05 | 7,928.10 | 7,928.10 | 7,906.90 | 7,906.90 | 166.5K |
| 09:10 | 7,901.50 | 7,907.00 | 7,901.50 | 7,907.00 | 28.6K |
| 09:15 | 7,908.70 | 7,911.60 | 7,903.10 | 7,909.40 | 53.3K |
| 09:20 | 7,908.50 | 7,919.70 | 7,908.50 | 7,915.30 | 56.6K |
| 09:25 | 7,916.20 | 7,921.60 | 7,916.20 | 7,918.70 | 1,665.1K |
| 09:30 | 7,916.60 | 7,916.60 | 7,910.30 | 7,910.30 | 264.1K |
| 09:35 | 7,911.40 | 7,912.10 | 7,899.60 | 7,899.60 | 622.6K |
| 09:40 | 7,901.80 | 7,929.70 | 7,901.80 | 7,929.70 | 91.9K |
| 09:45 | 7,929.70 | 7,932.70 | 7,928.20 | 7,931.90 | 124.0K |
| 09:50 | 7,930.30 | 7,930.30 | 7,924.00 | 7,924.90 | 2,733.3K |
| 09:55 | 7,922.70 | 7,922.70 | 7,905.80 | 7,905.80 | 25.1K |
| 10:00 | 7,905.30 | 7,905.30 | 7,903.00 | 7,905.00 | 106.1K |
| 10:05 | 7,909.20 | 7,909.20 | 7,904.50 | 7,908.20 | 215.4K |
| 10:10 | 7,906.60 | 7,908.90 | 7,903.80 | 7,903.80 | 175.6K |
| 10:15 | 7,901.60 | 7,913.30 | 7,901.60 | 7,909.00 | 663.4K |
| 10:20 | 7,906.90 | 7,911.10 | 7,905.00 | 7,905.00 | 44.1K |
| 10:25 | 7,905.40 | 7,905.40 | 7,905.40 | 7,905.40 | 8.3K |
| 10:30 | 7,907.00 | 7,907.00 | 7,903.00 | 7,903.00 | 6.5K |
| 10:35 | 7,902.30 | 7,908.50 | 7,902.30 | 7,908.50 | 114.3K |
| 10:40 | 7,908.20 | 7,910.20 | 7,906.00 | 7,906.00 | 20.0K |
| 10:45 | 7,905.00 | 7,925.60 | 7,901.00 | 7,923.80 | 311.2K |
| 10:50 | 7,925.40 | 7,928.10 | 7,918.00 | 7,919.10 | 239.4K |
| 10:55 | 7,924.70 | 7,925.40 | 7,918.90 | 7,925.40 | 266.4K |
| 11:00 | 7,921.00 | 7,927.30 | 7,921.00 | 7,927.30 | 447.7K |
| 11:05 | 7,929.80 | 7,932.00 | 7,923.90 | 7,932.00 | 186.1K |
| 11:10 | 7,932.90 | 7,932.90 | 7,929.10 | 7,929.90 | 1,432.8K |
| 11:15 | 7,924.20 | 7,926.90 | 7,917.00 | 7,917.00 | 51.6K |
| 11:20 | 7,917.30 | 7,918.80 | 7,914.20 | 7,914.20 | 652.4K |
| 11:25 | 7,914.60 | 7,915.70 | 7,914.00 | 7,915.70 | 53.7K |
| 11:30 | 7,920.20 | 7,921.60 | 7,919.40 | 7,919.40 | 247.5K |
| 11:35 | 7,917.80 | 7,918.90 | 7,916.80 | 7,917.70 | 128.7K |
| 11:40 | 7,918.10 | 7,918.10 | 7,913.60 | 7,915.80 | 8.2K |
| 11:45 | 7,918.10 | 7,920.90 | 7,913.10 | 7,917.20 | 305.0K |
| 11:50 | 7,915.40 | 7,915.90 | 7,910.10 | 7,910.10 | 142.7K |
| 11:55 | 7,909.30 | 7,909.30 | 7,905.90 | 7,905.90 | 12.4K |
| 12:00 | 7,909.40 | 7,909.40 | 7,901.10 | 7,901.10 | 10.5K |
| 12:05 | 7,900.40 | 7,900.40 | 7,896.30 | 7,896.30 | 122.5K |
| 12:10 | 7,900.50 | 7,907.30 | 7,900.50 | 7,900.90 | 119.5K |
| 12:15 | 7,898.50 | 7,907.40 | 7,898.50 | 7,907.40 | 0.9K |
| 12:20 | 7,905.90 | 7,907.90 | 7,901.80 | 7,901.80 | 95.6K |
| 12:25 | 7,901.40 | 7,906.70 | 7,901.40 | 7,902.10 | 204.4K |
| 12:30 | 7,907.00 | 7,910.00 | 7,905.50 | 7,905.50 | 58.8K |
| 12:35 | 7,906.50 | 7,910.30 | 7,906.30 | 7,908.10 | 27.9K |
| 12:40 | 7,907.70 | 7,909.90 | 7,907.70 | 7,909.90 | 25.7K |
| 12:45 | 7,912.40 | 7,921.40 | 7,912.40 | 7,921.00 | 169.5K |
| 12:50 | 7,924.20 | 7,924.20 | 7,923.60 | 7,923.60 | 7.3K |
| 12:55 | 7,921.80 | 7,921.80 | 7,918.30 | 7,921.20 | 35.9K |
| 13:00 | 7,916.90 | 7,925.60 | 7,915.90 | 7,925.60 | 277.6K |
| 13:05 | 7,924.50 | 7,924.50 | 7,922.90 | 7,923.40 | 100.9K |
| 13:10 | 7,925.70 | 7,932.20 | 7,925.70 | 7,931.30 | 64.5K |
| 13:15 | 7,927.00 | 7,927.00 | 7,912.20 | 7,912.20 | 228.9K |
| 13:20 | 7,913.00 | 7,914.60 | 7,913.00 | 7,914.60 | 16.6K |
| 13:25 | 7,915.50 | 7,915.80 | 7,914.20 | 7,914.20 | 49.6K |
| 13:30 | 7,915.00 | 7,921.80 | 7,914.30 | 7,921.80 | 90.0K |
| 13:35 | 7,924.60 | 7,930.60 | 7,924.60 | 7,929.50 | 275.3K |
| 13:40 | 7,929.20 | 7,931.40 | 7,928.90 | 7,929.70 | 90.5K |
| 13:45 | 7,929.30 | 7,929.30 | 7,929.30 | 7,929.30 | 13.5K |
| 13:50 | 7,924.10 | 7,928.30 | 7,924.10 | 7,927.90 | 159.8K |
| 13:55 | 7,925.40 | 7,925.80 | 7,920.30 | 7,920.30 | 3,036.6K |
| 14:00 | 7,921.40 | 7,923.00 | 7,920.20 | 7,923.00 | 45.9K |
| 14:05 | 7,921.40 | 7,921.40 | 7,916.50 | 7,921.30 | 506.8K |
| 14:10 | 7,922.30 | 7,927.00 | 7,922.30 | 7,925.30 | 25.1K |
| 14:15 | 7,922.10 | 7,925.50 | 7,921.90 | 7,923.10 | 197.4K |
| 14:20 | 7,924.20 | 7,925.10 | 7,921.30 | 7,924.40 | 96.4K |
| 14:25 | 7,925.60 | 7,926.40 | 7,924.40 | 7,924.40 | 75.9K |
| 14:30 | 7,925.80 | 7,926.90 | 7,924.10 | 7,924.10 | 39.3K |
| 14:35 | 7,925.30 | 7,925.30 | 7,921.40 | 7,921.60 | 59.3K |
| 14:40 | 7,919.20 | 7,923.00 | 7,919.20 | 7,923.00 | 8.3K |
| 14:45 | 7,922.20 | 7,928.10 | 7,920.80 | 7,928.10 | 376.8K |
| 14:50 | 7,923.90 | 7,923.90 | 7,922.80 | 7,922.80 | 1.3K |
| 14:55 | 7,923.70 | 7,932.00 | 7,923.70 | 7,932.00 | 18.6K |
| 15:00 | 7,930.90 | 7,930.90 | 7,926.40 | 7,927.50 | 9.0K |
| 15:05 | 7,927.00 | 7,927.00 | 7,924.10 | 7,924.10 | 17.2K |
| 15:10 | 7,923.00 | 7,925.40 | 7,923.00 | 7,925.40 | 4.6K |
| 15:15 | 7,928.30 | 7,928.30 | 7,925.80 | 7,925.80 | 97.7K |
| 15:20 | 7,926.20 | 7,927.50 | 7,925.10 | 7,927.50 | 24.6K |
| 15:25 | 7,932.10 | 7,934.90 | 7,931.50 | 7,934.90 | 93.8K |
| 15:30 | 7,936.40 | 7,937.90 | 7,936.40 | 7,937.00 | 193.0K |
| 15:35 | 7,938.10 | 7,944.00 | 7,936.90 | 7,941.70 | 120.4K |
| 15:40 | 7,941.90 | 7,941.90 | 7,937.80 | 7,940.10 | 374.7K |
| 15:45 | 7,941.70 | 7,941.70 | 7,938.30 | 7,941.10 | 77.2K |
| 15:50 | 7,941.90 | 7,943.70 | 7,941.90 | 7,943.70 | 25.2K |
| 15:55 | 7,943.90 | 7,945.00 | 7,943.10 | 7,945.00 | 44.8K |
| 16:00 | 7,949.20 | 7,949.20 | 7,940.40 | 7,940.90 | 1,845.8K |
| 16:05 | 7,944.00 | 7,944.00 | 7,939.60 | 7,939.60 | 247.3K |
| 16:10 | 7,940.10 | 7,940.10 | 7,935.20 | 7,938.40 | 173.0K |
| 16:15 | 7,940.00 | 7,940.80 | 7,940.00 | 7,940.80 | 26.2K |
| 16:20 | 7,944.20 | 7,944.20 | 7,941.80 | 7,942.90 | 35.3K |
| 16:25 | 7,943.90 | 7,943.90 | 7,936.10 | 7,936.10 | 599.2K |
| 16:30 | 7,935.20 | 7,935.20 | 7,932.70 | 7,934.10 | 35.3K |
| 16:35 | 7,937.30 | 7,941.00 | 7,937.30 | 7,938.40 | 760.9K |
| 16:40 | 7,939.00 | 7,941.50 | 7,937.40 | 7,941.50 | 301.0K |
| 16:45 | 7,940.40 | 7,940.40 | 7,938.40 | 7,938.40 | 20.7K |
| 16:50 | 7,936.20 | 7,936.60 | 7,936.20 | 7,936.50 | 17.5K |
| 16:55 | 7,935.70 | 7,935.70 | 7,932.70 | 7,932.70 | 70.9K |
| 17:00 | 7,930.30 | 7,930.60 | 7,929.80 | 7,930.60 | 7.0K |
| 17:05 | 7,930.30 | 7,936.70 | 7,925.90 | 7,936.70 | 289.0K |
| 17:10 | 7,935.60 | 7,940.90 | 7,932.50 | 7,940.90 | 91.9K |
| 17:15 | 7,943.30 | 7,943.30 | 7,939.50 | 7,940.20 | 72.3K |
| 17:20 | 7,938.60 | 7,941.10 | 7,937.70 | 7,937.90 | 95.3K |
| 17:25 | 7,940.00 | 7,940.20 | 7,937.10 | 7,940.20 | 121.5K |
| 17:35 | 7,951.40 | 7,951.40 | 7,951.40 | 7,951.40 | 0.0K |