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 | 8,022.80 | 8,032.50 | 8,006.30 | 8,011.20 | 7,789.5K |
| 09:05 | 8,019.80 | 8,019.80 | 8,005.40 | 8,005.40 | 1,154.2K |
| 09:10 | 8,006.50 | 8,011.50 | 8,001.40 | 8,009.80 | 3,689.8K |
| 09:15 | 8,004.40 | 8,008.80 | 8,002.20 | 8,008.80 | 530.4K |
| 09:20 | 8,011.00 | 8,015.60 | 8,011.00 | 8,013.80 | 277.8K |
| 09:25 | 8,012.60 | 8,021.10 | 8,012.20 | 8,020.10 | 3,040.5K |
| 09:30 | 8,013.70 | 8,016.40 | 8,006.90 | 8,006.90 | 2,213.4K |
| 09:35 | 8,003.60 | 8,014.50 | 8,003.60 | 8,012.00 | 2,807.6K |
| 09:40 | 8,008.60 | 8,008.60 | 7,998.80 | 7,998.80 | 618.2K |
| 09:45 | 8,006.40 | 8,008.10 | 7,997.10 | 8,002.10 | 4,098.6K |
| 09:50 | 8,002.50 | 8,014.20 | 8,001.60 | 8,012.20 | 747.0K |
| 09:55 | 8,015.50 | 8,027.80 | 8,015.20 | 8,024.20 | 1,252.2K |
| 10:00 | 8,025.00 | 8,025.00 | 8,006.10 | 8,006.10 | 1,100.6K |
| 10:05 | 8,006.00 | 8,009.40 | 8,004.40 | 8,009.40 | 2,415.8K |
| 10:10 | 8,010.20 | 8,016.50 | 8,005.40 | 8,006.50 | 2,306.3K |
| 10:15 | 8,000.30 | 8,008.50 | 7,994.60 | 8,005.00 | 1,226.4K |
| 10:20 | 8,004.00 | 8,004.90 | 8,003.20 | 8,004.90 | 923.2K |
| 10:25 | 7,999.90 | 8,001.20 | 7,996.50 | 8,001.20 | 2,401.7K |
| 10:30 | 8,008.40 | 8,008.40 | 7,995.40 | 7,995.40 | 1,230.2K |
| 10:35 | 7,992.40 | 7,996.90 | 7,991.30 | 7,993.50 | 95.1K |
| 10:40 | 7,993.30 | 7,993.30 | 7,987.80 | 7,988.40 | 2,732.8K |
| 10:45 | 7,995.10 | 8,007.80 | 7,995.10 | 7,997.90 | 14,881.6K |
| 10:50 | 7,996.30 | 8,002.80 | 7,996.30 | 8,000.90 | 122.8K |
| 10:55 | 7,999.60 | 7,999.60 | 7,991.70 | 7,991.70 | 7,233.4K |
| 11:00 | 7,989.00 | 7,993.60 | 7,988.40 | 7,992.80 | 547.1K |
| 11:05 | 7,995.70 | 7,995.70 | 7,991.40 | 7,991.40 | 264.3K |
| 11:10 | 7,994.00 | 7,995.40 | 7,990.80 | 7,991.90 | 107.6K |
| 11:15 | 7,989.50 | 7,989.50 | 7,973.90 | 7,974.40 | 656.6K |
| 11:20 | 7,977.70 | 7,984.50 | 7,977.70 | 7,984.50 | 375.3K |
| 11:25 | 7,987.20 | 7,987.20 | 7,983.90 | 7,983.90 | 65.2K |
| 11:30 | 7,984.40 | 7,984.40 | 7,971.90 | 7,978.30 | 480.1K |
| 11:35 | 7,977.50 | 7,979.30 | 7,972.20 | 7,972.20 | 1,092.1K |
| 11:40 | 7,968.60 | 7,976.50 | 7,968.60 | 7,975.60 | 426.6K |
| 11:45 | 7,976.70 | 7,980.50 | 7,976.20 | 7,976.70 | 200.9K |
| 11:50 | 7,976.50 | 7,977.80 | 7,972.00 | 7,972.50 | 627.7K |
| 11:55 | 7,976.90 | 7,977.70 | 7,975.90 | 7,977.70 | 376.1K |
| 12:00 | 7,978.20 | 7,978.90 | 7,974.60 | 7,974.60 | 3,332.3K |
| 12:05 | 7,979.70 | 7,984.70 | 7,969.40 | 7,969.40 | 1,880.5K |
| 12:10 | 7,968.40 | 7,978.70 | 7,965.10 | 7,978.70 | 1,590.6K |
| 12:15 | 7,977.40 | 7,978.20 | 7,972.40 | 7,972.40 | 35.4K |
| 12:20 | 7,982.10 | 7,982.50 | 7,977.10 | 7,979.90 | 687.5K |
| 12:25 | 7,980.20 | 7,981.70 | 7,976.60 | 7,981.70 | 78.7K |
| 12:30 | 7,977.40 | 7,977.40 | 7,968.20 | 7,973.00 | 1,328.2K |
| 12:35 | 7,976.30 | 7,984.20 | 7,976.30 | 7,984.20 | 1,149.3K |
| 12:40 | 7,983.50 | 7,985.60 | 7,983.00 | 7,983.00 | 32.6K |
| 12:45 | 7,975.20 | 7,975.40 | 7,970.40 | 7,972.50 | 1,164.7K |
| 12:50 | 7,972.80 | 7,972.80 | 7,967.50 | 7,967.50 | 65.2K |
| 12:55 | 7,963.80 | 7,963.80 | 7,958.40 | 7,958.40 | 2,135.7K |
| 13:00 | 7,958.90 | 7,964.10 | 7,958.90 | 7,959.80 | 987.4K |
| 13:05 | 7,957.70 | 7,968.80 | 7,957.70 | 7,964.80 | 164.5K |
| 13:10 | 7,963.10 | 7,966.00 | 7,960.00 | 7,966.00 | 1,726.2K |
| 13:15 | 7,965.60 | 7,977.60 | 7,965.40 | 7,977.60 | 14.3K |
| 13:20 | 7,975.10 | 7,975.10 | 7,966.60 | 7,967.20 | 101.7K |
| 13:25 | 7,970.30 | 7,973.30 | 7,970.30 | 7,973.30 | 99.2K |
| 13:30 | 7,972.70 | 7,972.70 | 7,969.50 | 7,970.00 | 518.6K |
| 13:35 | 7,968.30 | 7,968.30 | 7,959.40 | 7,959.40 | 907.4K |
| 13:40 | 7,960.60 | 7,968.10 | 7,960.60 | 7,966.80 | 118.2K |
| 13:45 | 7,966.80 | 7,974.20 | 7,966.80 | 7,973.70 | 540.5K |
| 13:50 | 7,972.30 | 7,975.60 | 7,971.40 | 7,971.40 | 253.1K |
| 13:55 | 7,973.10 | 7,976.70 | 7,967.70 | 7,969.40 | 305.6K |
| 14:00 | 7,970.70 | 7,973.70 | 7,968.60 | 7,968.60 | 80.2K |
| 14:05 | 7,967.50 | 7,977.60 | 7,967.50 | 7,967.70 | 617.5K |
| 14:10 | 7,969.40 | 7,973.00 | 7,965.30 | 7,965.30 | 86.1K |
| 14:15 | 7,969.60 | 7,971.40 | 7,966.40 | 7,967.20 | 642.4K |
| 14:20 | 7,969.60 | 7,975.80 | 7,969.60 | 7,975.80 | 149.9K |
| 14:25 | 7,974.50 | 7,975.30 | 7,974.50 | 7,975.30 | 1.8K |
| 14:30 | 7,974.80 | 7,974.80 | 7,962.90 | 7,964.00 | 2,111.9K |
| 14:35 | 7,963.40 | 7,963.40 | 7,957.60 | 7,957.60 | 71.0K |
| 14:40 | 7,955.30 | 7,957.60 | 7,954.10 | 7,956.00 | 2,167.3K |
| 14:45 | 7,960.30 | 7,960.30 | 7,958.30 | 7,959.10 | 45.3K |
| 14:50 | 7,960.20 | 7,960.50 | 7,957.10 | 7,957.10 | 236.4K |
| 14:55 | 7,955.10 | 7,958.50 | 7,953.50 | 7,958.50 | 170.8K |
| 15:00 | 7,958.80 | 7,958.90 | 7,957.50 | 7,957.50 | 35.9K |
| 15:05 | 7,956.90 | 7,956.90 | 7,951.70 | 7,951.70 | 651.7K |
| 15:10 | 7,951.10 | 7,959.60 | 7,951.10 | 7,959.60 | 512.6K |
| 15:15 | 7,963.30 | 7,966.00 | 7,957.40 | 7,958.50 | 807.3K |
| 15:20 | 7,957.20 | 7,960.10 | 7,954.90 | 7,954.90 | 143.0K |
| 15:25 | 7,951.50 | 7,954.10 | 7,948.80 | 7,954.10 | 531.0K |
| 15:30 | 7,963.20 | 7,968.10 | 7,962.90 | 7,968.10 | 291.5K |
| 15:35 | 7,969.70 | 7,972.60 | 7,968.90 | 7,969.90 | 33.9K |
| 15:40 | 7,970.50 | 7,975.10 | 7,970.50 | 7,975.10 | 120.3K |
| 15:45 | 7,966.50 | 7,966.50 | 7,955.20 | 7,955.20 | 282.6K |
| 15:50 | 7,953.90 | 7,967.40 | 7,953.90 | 7,962.40 | 255.9K |
| 15:55 | 7,964.00 | 7,964.00 | 7,950.50 | 7,950.60 | 307.1K |
| 16:00 | 7,952.00 | 7,959.80 | 7,952.00 | 7,959.80 | 1,465.2K |
| 16:05 | 7,959.40 | 7,959.40 | 7,957.60 | 7,957.60 | 43.4K |
| 16:10 | 7,960.80 | 7,968.00 | 7,960.80 | 7,965.10 | 544.8K |
| 16:15 | 7,963.50 | 7,972.70 | 7,963.50 | 7,968.30 | 124.2K |
| 16:20 | 7,966.70 | 7,976.60 | 7,965.70 | 7,975.10 | 138.7K |
| 16:25 | 7,974.30 | 7,974.30 | 7,968.30 | 7,973.80 | 1,062.2K |
| 16:30 | 7,977.00 | 7,980.00 | 7,976.70 | 7,977.90 | 62.3K |
| 16:35 | 7,978.50 | 7,978.50 | 7,970.00 | 7,970.80 | 2,196.8K |
| 16:40 | 7,976.50 | 7,982.10 | 7,974.60 | 7,980.00 | 202.9K |
| 16:45 | 7,982.00 | 7,987.50 | 7,981.20 | 7,984.50 | 3,910.0K |
| 16:50 | 7,984.50 | 7,989.30 | 7,974.50 | 7,976.60 | 140.0K |
| 16:55 | 7,977.20 | 7,979.40 | 7,976.40 | 7,977.60 | 45.7K |
| 17:00 | 7,980.10 | 7,981.10 | 7,973.50 | 7,976.20 | 1,100.7K |
| 17:05 | 7,976.60 | 7,979.30 | 7,971.20 | 7,976.50 | 1,145.9K |
| 17:10 | 7,975.70 | 7,975.70 | 7,962.20 | 7,963.30 | 219.3K |
| 17:15 | 7,962.30 | 7,973.00 | 7,957.70 | 7,973.00 | 12,768.5K |
| 17:20 | 7,974.00 | 7,975.30 | 7,968.80 | 7,971.00 | 196.9K |
| 17:25 | 7,971.60 | 7,973.10 | 7,961.50 | 7,961.50 | 8,230.1K |