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 | 8,655.30 | 8,658.40 | 8,643.50 | 8,649.20 | 10,996.4K |
| 09:05 | 8,651.20 | 8,654.90 | 8,646.50 | 8,647.90 | 181.6K |
| 09:10 | 8,659.80 | 8,677.00 | 8,655.20 | 8,673.70 | 689.1K |
| 09:15 | 8,675.40 | 8,683.20 | 8,675.40 | 8,678.90 | 1,517.6K |
| 09:20 | 8,676.40 | 8,679.90 | 8,669.90 | 8,675.20 | 676.7K |
| 09:25 | 8,676.80 | 8,676.80 | 8,673.40 | 8,673.40 | 855.3K |
| 09:30 | 8,676.00 | 8,676.00 | 8,663.10 | 8,674.30 | 238.5K |
| 09:35 | 8,673.40 | 8,673.40 | 8,666.70 | 8,666.70 | 312.2K |
| 09:40 | 8,669.10 | 8,686.80 | 8,669.10 | 8,684.80 | 520.0K |
| 09:45 | 8,686.70 | 8,694.10 | 8,681.80 | 8,681.80 | 694.4K |
| 09:50 | 8,690.20 | 8,701.70 | 8,690.20 | 8,701.70 | 248.0K |
| 09:55 | 8,704.20 | 8,704.20 | 8,687.10 | 8,687.10 | 708.0K |
| 10:00 | 8,688.70 | 8,696.30 | 8,688.30 | 8,696.30 | 498.5K |
| 10:05 | 8,697.10 | 8,701.70 | 8,692.40 | 8,692.40 | 2,221.9K |
| 10:10 | 8,693.20 | 8,693.20 | 8,670.60 | 8,670.60 | 1,623.6K |
| 10:15 | 8,671.80 | 8,682.90 | 8,668.90 | 8,681.20 | 146.2K |
| 10:20 | 8,675.20 | 8,677.50 | 8,670.70 | 8,670.70 | 226.1K |
| 10:25 | 8,673.10 | 8,680.20 | 8,673.10 | 8,680.00 | 1,270.5K |
| 10:30 | 8,682.30 | 8,683.80 | 8,671.20 | 8,671.80 | 329.8K |
| 10:35 | 8,668.10 | 8,671.90 | 8,664.40 | 8,669.20 | 114.2K |
| 10:40 | 8,670.60 | 8,673.60 | 8,665.50 | 8,673.60 | 124.1K |
| 10:45 | 8,676.20 | 8,680.20 | 8,672.10 | 8,672.10 | 5,259.5K |
| 10:50 | 8,667.30 | 8,668.90 | 8,666.50 | 8,666.50 | 2,483.3K |
| 10:55 | 8,665.60 | 8,666.90 | 8,662.20 | 8,663.40 | 5,295.5K |
| 11:00 | 8,664.10 | 8,665.10 | 8,658.90 | 8,662.60 | 9,864.3K |
| 11:05 | 8,661.50 | 8,671.80 | 8,659.70 | 8,671.80 | 877.8K |
| 11:10 | 8,672.00 | 8,675.90 | 8,670.10 | 8,670.80 | 678.1K |
| 11:15 | 8,676.50 | 8,679.20 | 8,676.50 | 8,677.70 | 167.3K |
| 11:20 | 8,677.20 | 8,677.50 | 8,675.90 | 8,677.10 | 38.0K |
| 11:25 | 8,677.90 | 8,684.00 | 8,676.50 | 8,679.40 | 470.8K |
| 11:30 | 8,680.00 | 8,680.50 | 8,679.10 | 8,680.20 | 220.7K |
| 11:35 | 8,680.90 | 8,686.20 | 8,680.90 | 8,683.70 | 378.1K |
| 11:40 | 8,681.80 | 8,682.60 | 8,675.90 | 8,675.90 | 40.1K |
| 11:45 | 8,674.60 | 8,674.60 | 8,667.90 | 8,668.30 | 93.2K |
| 11:50 | 8,666.90 | 8,670.60 | 8,666.50 | 8,670.60 | 6,644.9K |
| 11:55 | 8,671.70 | 8,687.30 | 8,671.70 | 8,676.50 | 969.6K |
| 12:00 | 8,677.00 | 8,679.60 | 8,677.00 | 8,678.00 | 115.0K |
| 12:05 | 8,681.70 | 8,684.90 | 8,679.60 | 8,680.70 | 253.9K |
| 12:10 | 8,681.60 | 8,681.60 | 8,674.70 | 8,675.70 | 458.9K |
| 12:15 | 8,674.40 | 8,678.70 | 8,674.40 | 8,677.30 | 721.7K |
| 12:20 | 8,681.50 | 8,684.20 | 8,681.50 | 8,682.80 | 14.5K |
| 12:25 | 8,679.00 | 8,679.60 | 8,669.70 | 8,669.70 | 3,213.1K |
| 12:30 | 8,671.10 | 8,673.40 | 8,669.40 | 8,670.30 | 63.0K |
| 12:35 | 8,667.90 | 8,669.00 | 8,666.70 | 8,667.50 | 89.9K |
| 12:40 | 8,667.20 | 8,674.00 | 8,667.20 | 8,672.70 | 180.0K |
| 12:45 | 8,671.70 | 8,673.70 | 8,670.30 | 8,672.00 | 122.7K |
| 12:50 | 8,675.80 | 8,677.30 | 8,672.10 | 8,675.00 | 1,538.6K |
| 12:55 | 8,674.60 | 8,680.30 | 8,674.60 | 8,680.30 | 4.5K |
| 13:00 | 8,679.20 | 8,679.20 | 8,679.20 | 8,679.20 | 12.8K |
| 13:05 | 8,681.50 | 8,681.90 | 8,678.70 | 8,679.10 | 245.0K |
| 13:10 | 8,657.60 | 8,658.70 | 8,657.60 | 8,658.70 | 2,034.8K |
| 13:15 | 8,657.60 | 8,673.00 | 8,657.60 | 8,673.00 | 1,115.7K |
| 13:20 | 8,673.50 | 8,682.50 | 8,673.10 | 8,679.80 | 681.5K |
| 13:25 | 8,682.10 | 8,686.80 | 8,682.10 | 8,684.60 | 729.0K |
| 13:30 | 8,683.70 | 8,683.70 | 8,678.70 | 8,680.50 | 208.5K |
| 13:35 | 8,684.80 | 8,686.20 | 8,683.40 | 8,686.20 | 138.5K |
| 13:40 | 8,684.80 | 8,688.90 | 8,671.20 | 8,671.20 | 184.0K |
| 13:45 | 8,665.90 | 8,674.30 | 8,665.10 | 8,672.10 | 502.3K |
| 13:50 | 8,669.70 | 8,671.80 | 8,669.70 | 8,671.00 | 120.4K |
| 13:55 | 8,670.60 | 8,681.60 | 8,670.60 | 8,680.00 | 156.0K |
| 14:00 | 8,679.10 | 8,679.10 | 8,670.20 | 8,670.60 | 988.8K |
| 14:05 | 8,670.20 | 8,673.50 | 8,669.50 | 8,669.50 | 2,628.6K |
| 14:10 | 8,677.50 | 8,679.00 | 8,674.30 | 8,679.00 | 678.2K |
| 14:15 | 8,684.50 | 8,686.40 | 8,684.50 | 8,684.50 | 104.5K |
| 14:20 | 8,686.40 | 8,687.70 | 8,686.40 | 8,687.70 | 53.9K |
| 14:25 | 8,687.70 | 8,687.70 | 8,686.30 | 8,687.70 | 5.8K |
| 14:30 | 8,684.90 | 8,691.90 | 8,684.90 | 8,691.90 | 58.6K |
| 14:35 | 8,691.60 | 8,693.20 | 8,689.70 | 8,689.80 | 512.9K |
| 14:40 | 8,688.00 | 8,690.70 | 8,688.00 | 8,690.30 | 316.2K |
| 14:45 | 8,688.80 | 8,690.90 | 8,688.80 | 8,690.90 | 63.6K |
| 14:50 | 8,690.00 | 8,690.00 | 8,687.90 | 8,689.20 | 111.1K |
| 14:55 | 8,688.50 | 8,691.10 | 8,688.50 | 8,690.70 | 107.2K |
| 15:00 | 8,693.40 | 8,696.00 | 8,690.50 | 8,690.50 | 969.8K |
| 15:05 | 8,690.00 | 8,690.00 | 8,678.30 | 8,678.30 | 106.8K |
| 15:10 | 8,682.00 | 8,687.90 | 8,682.00 | 8,686.40 | 1,008.7K |
| 15:15 | 8,686.70 | 8,686.70 | 8,679.60 | 8,679.60 | 11.6K |
| 15:20 | 8,681.00 | 8,688.70 | 8,680.30 | 8,688.70 | 114.0K |
| 15:25 | 8,688.00 | 8,688.00 | 8,688.00 | 8,688.00 | 8.1K |
| 15:30 | 8,688.40 | 8,692.00 | 8,685.40 | 8,685.40 | 545.2K |
| 15:35 | 8,687.70 | 8,690.40 | 8,684.60 | 8,686.60 | 397.0K |
| 15:40 | 8,690.60 | 8,690.60 | 8,688.00 | 8,689.40 | 12.7K |
| 15:45 | 8,692.10 | 8,692.10 | 8,689.00 | 8,689.00 | 26.7K |
| 15:50 | 8,688.60 | 8,688.60 | 8,684.50 | 8,684.50 | 628.7K |
| 15:55 | 8,683.00 | 8,685.80 | 8,678.90 | 8,685.80 | 123.1K |
| 16:00 | 8,684.80 | 8,686.50 | 8,677.80 | 8,686.50 | 424.9K |
| 16:05 | 8,687.30 | 8,687.30 | 8,685.20 | 8,685.20 | 249.3K |
| 16:10 | 8,687.60 | 8,687.60 | 8,681.40 | 8,687.20 | 1,454.3K |
| 16:15 | 8,689.10 | 8,690.50 | 8,682.40 | 8,690.10 | 981.9K |
| 16:20 | 8,688.80 | 8,692.10 | 8,683.20 | 8,683.40 | 837.8K |
| 16:25 | 8,683.30 | 8,683.80 | 8,682.00 | 8,682.00 | 98.9K |
| 16:30 | 8,679.80 | 8,682.40 | 8,678.60 | 8,682.40 | 84.7K |
| 16:35 | 8,683.40 | 8,683.40 | 8,680.00 | 8,680.00 | 1,606.0K |
| 16:40 | 8,679.00 | 8,685.60 | 8,679.00 | 8,683.60 | 143.0K |
| 16:45 | 8,682.90 | 8,684.10 | 8,678.30 | 8,678.30 | 15.0K |
| 16:50 | 8,679.90 | 8,681.40 | 8,673.30 | 8,673.30 | 1,564.2K |
| 16:55 | 8,672.40 | 8,673.20 | 8,672.30 | 8,672.30 | 1.6K |
| 17:00 | 8,675.30 | 8,678.50 | 8,675.30 | 8,678.50 | 63.3K |
| 17:05 | 8,677.60 | 8,677.60 | 8,675.40 | 8,675.40 | 386.6K |
| 17:10 | 8,673.30 | 8,674.20 | 8,671.50 | 8,671.50 | 118.6K |
| 17:15 | 8,670.50 | 8,671.60 | 8,664.10 | 8,664.30 | 399.2K |
| 17:20 | 8,665.20 | 8,675.70 | 8,665.20 | 8,673.50 | 586.7K |
| 17:25 | 8,669.00 | 8,687.70 | 8,668.90 | 8,687.70 | 2,544.1K |
| 17:35 | 8,670.70 | 8,670.70 | 8,670.70 | 8,670.70 | 0.0K |