10,290.80
最后更新: 2025-10-06
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 8,056.70 | 8,056.70 | 8,048.30 | 8,050.70 | 6,632.0K |
| 09:05 | 8,052.00 | 8,054.10 | 8,043.00 | 8,043.00 | 361.0K |
| 09:10 | 8,043.00 | 8,051.20 | 8,042.60 | 8,047.70 | 157.4K |
| 09:15 | 8,047.60 | 8,048.10 | 8,037.20 | 8,040.50 | 878.6K |
| 09:20 | 8,038.40 | 8,041.40 | 8,036.00 | 8,041.40 | 790.0K |
| 09:25 | 8,040.50 | 8,040.60 | 8,036.70 | 8,036.70 | 115.7K |
| 09:30 | 8,039.70 | 8,039.70 | 8,032.50 | 8,036.40 | 1,995.8K |
| 09:35 | 8,037.60 | 8,037.60 | 8,030.00 | 8,030.00 | 1,123.4K |
| 09:40 | 8,029.70 | 8,029.80 | 8,017.50 | 8,029.80 | 9,932.1K |
| 09:45 | 8,039.90 | 8,056.40 | 8,039.90 | 8,056.40 | 998.8K |
| 09:50 | 8,056.90 | 8,058.00 | 8,047.10 | 8,047.10 | 536.4K |
| 09:55 | 8,045.80 | 8,048.80 | 8,039.30 | 8,042.20 | 576.0K |
| 10:00 | 8,037.90 | 8,038.70 | 8,034.60 | 8,035.50 | 119.4K |
| 10:05 | 8,040.70 | 8,046.20 | 8,040.70 | 8,046.20 | 94.4K |
| 10:10 | 8,050.70 | 8,056.30 | 8,050.70 | 8,056.30 | 1,427.8K |
| 10:15 | 8,057.80 | 8,059.80 | 8,053.60 | 8,053.60 | 118.2K |
| 10:20 | 8,050.80 | 8,069.00 | 8,049.70 | 8,065.70 | 44.2K |
| 10:25 | 8,069.30 | 8,069.30 | 8,059.40 | 8,059.90 | 560.5K |
| 10:30 | 8,059.70 | 8,066.80 | 8,059.70 | 8,059.90 | 635.3K |
| 10:35 | 8,059.10 | 8,061.40 | 8,058.20 | 8,058.20 | 609.5K |
| 10:40 | 8,056.30 | 8,062.90 | 8,053.90 | 8,054.40 | 410.8K |
| 10:45 | 8,057.80 | 8,057.80 | 8,054.20 | 8,057.30 | 48.1K |
| 10:50 | 8,061.10 | 8,067.10 | 8,060.60 | 8,067.10 | 200.5K |
| 10:55 | 8,065.90 | 8,066.90 | 8,051.70 | 8,052.50 | 1,287.9K |
| 11:00 | 8,054.30 | 8,057.70 | 8,054.30 | 8,055.00 | 860.9K |
| 11:05 | 8,056.80 | 8,063.40 | 8,056.80 | 8,061.10 | 609.0K |
| 11:10 | 8,062.70 | 8,063.40 | 8,054.90 | 8,063.40 | 1,895.5K |
| 11:15 | 8,061.00 | 8,064.10 | 8,061.00 | 8,061.50 | 53.0K |
| 11:20 | 8,061.10 | 8,062.50 | 8,056.70 | 8,056.70 | 27.5K |
| 11:25 | 8,055.60 | 8,060.00 | 8,054.60 | 8,060.00 | 1,060.8K |
| 11:30 | 8,061.20 | 8,066.40 | 8,060.50 | 8,066.40 | 2,442.2K |
| 11:35 | 8,062.80 | 8,062.80 | 8,055.70 | 8,056.80 | 2,666.8K |
| 11:40 | 8,061.40 | 8,064.00 | 8,060.90 | 8,064.00 | 151.0K |
| 11:45 | 8,061.00 | 8,064.60 | 8,060.50 | 8,061.40 | 52.7K |
| 11:50 | 8,058.50 | 8,058.50 | 8,054.60 | 8,054.60 | 340.2K |
| 11:55 | 8,053.20 | 8,058.30 | 8,052.90 | 8,057.80 | 128.8K |
| 12:00 | 8,059.10 | 8,067.10 | 8,059.10 | 8,060.80 | 274.3K |
| 12:05 | 8,063.60 | 8,065.10 | 8,060.70 | 8,060.70 | 1,061.9K |
| 12:10 | 8,063.00 | 8,063.00 | 8,054.50 | 8,054.50 | 118.9K |
| 12:15 | 8,053.10 | 8,057.80 | 8,052.80 | 8,057.40 | 6,607.4K |
| 12:20 | 8,055.10 | 8,058.50 | 8,054.80 | 8,054.80 | 111.3K |
| 12:25 | 8,056.00 | 8,064.10 | 8,056.00 | 8,064.10 | 384.9K |
| 12:30 | 8,064.60 | 8,076.80 | 8,064.60 | 8,076.50 | 194.0K |
| 12:35 | 8,074.70 | 8,085.10 | 8,074.70 | 8,082.10 | 660.1K |
| 12:40 | 8,082.40 | 8,082.40 | 8,080.90 | 8,080.90 | 784.8K |
| 12:45 | 8,082.10 | 8,082.10 | 8,076.10 | 8,077.30 | 707.0K |
| 12:50 | 8,075.40 | 8,078.90 | 8,074.50 | 8,075.50 | 99.1K |
| 12:55 | 8,072.90 | 8,076.10 | 8,072.20 | 8,072.20 | 29.1K |
| 13:00 | 8,072.00 | 8,073.50 | 8,068.20 | 8,073.40 | 77.0K |
| 13:05 | 8,073.60 | 8,079.50 | 8,072.80 | 8,073.50 | 226.0K |
| 13:10 | 8,072.10 | 8,079.90 | 8,072.10 | 8,079.90 | 648.9K |
| 13:15 | 8,080.60 | 8,083.10 | 8,080.40 | 8,082.20 | 168.9K |
| 13:20 | 8,080.40 | 8,080.80 | 8,072.40 | 8,072.40 | 272.0K |
| 13:25 | 8,073.60 | 8,078.20 | 8,073.60 | 8,078.20 | 1,482.8K |
| 13:30 | 8,078.70 | 8,079.70 | 8,078.00 | 8,078.00 | 146.3K |
| 13:35 | 8,088.70 | 8,090.70 | 8,087.70 | 8,087.70 | 92.5K |
| 13:40 | 8,087.80 | 8,096.00 | 8,087.20 | 8,096.00 | 394.4K |
| 13:45 | 8,095.10 | 8,095.10 | 8,085.00 | 8,085.00 | 72.2K |
| 13:50 | 8,086.70 | 8,094.20 | 8,085.30 | 8,088.00 | 6,468.7K |
| 13:55 | 8,088.00 | 8,088.70 | 8,085.20 | 8,088.70 | 191.1K |
| 14:00 | 8,089.30 | 8,094.70 | 8,089.30 | 8,094.50 | 33.9K |
| 14:05 | 8,095.70 | 8,097.60 | 8,094.10 | 8,095.60 | 73.7K |
| 14:10 | 8,094.20 | 8,095.60 | 8,093.30 | 8,095.60 | 43.1K |
| 14:15 | 8,093.20 | 8,097.50 | 8,093.20 | 8,097.50 | 652.3K |
| 14:20 | 8,097.70 | 8,097.70 | 8,091.20 | 8,092.10 | 517.6K |
| 14:25 | 8,089.80 | 8,091.90 | 8,086.60 | 8,087.80 | 187.5K |
| 14:30 | 8,089.00 | 8,089.20 | 8,083.90 | 8,083.90 | 1,552.8K |
| 14:35 | 8,084.70 | 8,084.70 | 8,080.40 | 8,080.40 | 373.0K |
| 14:40 | 8,080.50 | 8,085.30 | 8,080.50 | 8,081.30 | 151.0K |
| 14:45 | 8,080.60 | 8,088.40 | 8,076.20 | 8,076.20 | 128.7K |
| 14:50 | 8,079.90 | 8,079.90 | 8,071.40 | 8,074.70 | 150.7K |
| 14:55 | 8,072.60 | 8,078.30 | 8,072.60 | 8,074.70 | 19.2K |
| 15:00 | 8,075.90 | 8,079.60 | 8,075.90 | 8,076.00 | 19.4K |
| 15:05 | 8,074.20 | 8,074.20 | 8,060.90 | 8,061.70 | 70.6K |
| 15:10 | 8,061.50 | 8,061.90 | 8,053.10 | 8,055.80 | 243.4K |
| 15:15 | 8,059.50 | 8,060.30 | 8,058.40 | 8,059.30 | 374.7K |
| 15:20 | 8,059.50 | 8,059.50 | 8,055.30 | 8,057.90 | 164.9K |
| 15:25 | 8,056.10 | 8,058.90 | 8,056.10 | 8,058.90 | 94.2K |
| 15:30 | 8,063.40 | 8,066.50 | 8,062.20 | 8,066.50 | 147.4K |
| 15:35 | 8,066.80 | 8,068.50 | 8,065.10 | 8,065.10 | 45.4K |
| 15:40 | 8,064.50 | 8,064.50 | 8,060.50 | 8,061.10 | 1,879.5K |
| 15:45 | 8,063.40 | 8,069.50 | 8,063.40 | 8,068.90 | 36.8K |
| 15:50 | 8,066.80 | 8,072.00 | 8,066.80 | 8,071.10 | 254.0K |
| 15:55 | 8,069.20 | 8,071.00 | 8,069.20 | 8,069.60 | 78.0K |
| 16:00 | 8,069.60 | 8,075.40 | 8,069.60 | 8,072.90 | 420.1K |
| 16:05 | 8,076.50 | 8,077.00 | 8,075.30 | 8,075.30 | 132.7K |
| 16:10 | 8,071.70 | 8,072.10 | 8,070.20 | 8,070.20 | 1,055.7K |
| 16:15 | 8,070.20 | 8,073.60 | 8,070.20 | 8,073.60 | 34.4K |
| 16:20 | 8,072.70 | 8,075.70 | 8,071.70 | 8,075.70 | 132.0K |
| 16:25 | 8,073.90 | 8,079.40 | 8,073.90 | 8,074.50 | 101.0K |
| 16:30 | 8,075.60 | 8,077.60 | 8,075.60 | 8,076.70 | 15.1K |
| 16:35 | 8,075.50 | 8,080.30 | 8,075.50 | 8,077.60 | 1,186.7K |
| 16:40 | 8,078.60 | 8,080.70 | 8,077.20 | 8,080.70 | 21.3K |
| 16:45 | 8,081.20 | 8,082.40 | 8,077.50 | 8,082.40 | 45.4K |
| 16:50 | 8,080.00 | 8,081.10 | 8,071.70 | 8,071.70 | 122.6K |
| 16:55 | 8,060.50 | 8,068.30 | 8,060.50 | 8,068.30 | 399.9K |
| 17:00 | 8,068.10 | 8,070.20 | 8,065.40 | 8,068.00 | 1,778.0K |
| 17:05 | 8,069.90 | 8,072.90 | 8,069.90 | 8,072.20 | 2,609.1K |
| 17:10 | 8,069.80 | 8,069.80 | 8,064.60 | 8,068.80 | 190.6K |
| 17:15 | 8,069.70 | 8,083.20 | 8,069.70 | 8,082.40 | 50.4K |
| 17:20 | 8,087.40 | 8,087.40 | 8,083.30 | 8,084.20 | 117.8K |
| 17:25 | 8,086.00 | 8,107.20 | 8,079.90 | 8,107.20 | 656.7K |
| 17:35 | 8,109.80 | 8,109.80 | 8,109.80 | 8,109.80 | 0.0K |