10,209.20
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 8,728.20 | 8,742.50 | 8,726.90 | 8,738.50 | 3,303.7K |
| 09:05 | 8,738.40 | 8,738.40 | 8,725.40 | 8,725.40 | 474.5K |
| 09:10 | 8,712.40 | 8,726.00 | 8,712.40 | 8,725.40 | 838.4K |
| 09:15 | 8,720.10 | 8,736.70 | 8,720.10 | 8,736.70 | 9,532.1K |
| 09:20 | 8,739.20 | 8,740.90 | 8,727.80 | 8,728.70 | 286.1K |
| 09:25 | 8,730.90 | 8,733.10 | 8,719.00 | 8,727.80 | 2,235.8K |
| 09:30 | 8,728.10 | 8,731.70 | 8,723.70 | 8,728.60 | 402.5K |
| 09:35 | 8,724.90 | 8,739.90 | 8,724.90 | 8,739.90 | 5,862.6K |
| 09:40 | 8,741.20 | 8,761.70 | 8,741.20 | 8,757.40 | 321.5K |
| 09:45 | 8,755.50 | 8,755.50 | 8,744.90 | 8,748.80 | 1,721.7K |
| 09:50 | 8,748.90 | 8,753.80 | 8,742.50 | 8,744.30 | 766.8K |
| 09:55 | 8,740.10 | 8,751.00 | 8,733.60 | 8,747.90 | 1,642.3K |
| 10:00 | 8,748.80 | 8,748.80 | 8,736.10 | 8,736.30 | 595.3K |
| 10:05 | 8,735.00 | 8,741.20 | 8,734.00 | 8,738.20 | 836.2K |
| 10:10 | 8,739.00 | 8,749.10 | 8,738.70 | 8,749.10 | 310.3K |
| 10:15 | 8,749.10 | 8,749.10 | 8,744.70 | 8,747.90 | 1,754.1K |
| 10:20 | 8,745.60 | 8,745.60 | 8,737.70 | 8,743.70 | 1,453.4K |
| 10:25 | 8,742.30 | 8,750.10 | 8,742.30 | 8,749.00 | 372.3K |
| 10:30 | 8,748.40 | 8,748.70 | 8,743.60 | 8,746.20 | 1,646.9K |
| 10:35 | 8,751.60 | 8,757.30 | 8,751.60 | 8,756.90 | 1,214.2K |
| 10:40 | 8,753.10 | 8,753.70 | 8,749.20 | 8,749.90 | 886.5K |
| 10:45 | 8,750.50 | 8,751.10 | 8,747.10 | 8,751.10 | 496.4K |
| 10:50 | 8,748.80 | 8,753.20 | 8,748.80 | 8,751.00 | 1,594.3K |
| 10:55 | 8,755.80 | 8,755.80 | 8,743.10 | 8,743.10 | 182.0K |
| 11:00 | 8,740.80 | 8,743.40 | 8,740.80 | 8,742.70 | 991.4K |
| 11:05 | 8,740.60 | 8,740.60 | 8,732.00 | 8,735.00 | 481.9K |
| 11:10 | 8,734.80 | 8,739.50 | 8,734.70 | 8,737.70 | 164.9K |
| 11:15 | 8,733.40 | 8,735.10 | 8,731.00 | 8,731.00 | 250.4K |
| 11:20 | 8,737.60 | 8,737.60 | 8,728.50 | 8,729.60 | 242.6K |
| 11:25 | 8,728.80 | 8,730.60 | 8,727.60 | 8,727.60 | 590.5K |
| 11:30 | 8,725.90 | 8,732.50 | 8,723.00 | 8,723.00 | 355.2K |
| 11:35 | 8,727.00 | 8,727.00 | 8,713.20 | 8,714.10 | 1,437.8K |
| 11:40 | 8,720.00 | 8,721.00 | 8,719.50 | 8,721.00 | 482.2K |
| 11:45 | 8,723.30 | 8,733.90 | 8,723.30 | 8,733.90 | 10,306.1K |
| 11:50 | 8,732.10 | 8,732.10 | 8,722.10 | 8,722.80 | 8,783.8K |
| 11:55 | 8,721.30 | 8,724.00 | 8,715.20 | 8,715.60 | 1,524.6K |
| 12:00 | 8,716.40 | 8,730.70 | 8,713.80 | 8,730.70 | 543.7K |
| 12:05 | 8,736.30 | 8,736.60 | 8,725.40 | 8,727.10 | 113.3K |
| 12:10 | 8,731.70 | 8,731.70 | 8,730.90 | 8,731.00 | 4,913.5K |
| 12:15 | 8,730.90 | 8,735.30 | 8,727.40 | 8,730.10 | 568.4K |
| 12:20 | 8,735.70 | 8,738.10 | 8,732.30 | 8,738.10 | 581.4K |
| 12:25 | 8,734.90 | 8,742.70 | 8,734.90 | 8,742.70 | 719.7K |
| 12:30 | 8,742.50 | 8,750.60 | 8,742.50 | 8,745.30 | 419.9K |
| 12:35 | 8,744.80 | 8,747.30 | 8,742.90 | 8,744.60 | 482.5K |
| 12:40 | 8,746.80 | 8,746.80 | 8,742.50 | 8,742.50 | 146.5K |
| 12:45 | 8,742.70 | 8,745.40 | 8,742.20 | 8,745.40 | 283.0K |
| 12:50 | 8,743.90 | 8,749.20 | 8,743.90 | 8,748.90 | 466.8K |
| 12:55 | 8,747.20 | 8,747.20 | 8,743.80 | 8,745.10 | 333.7K |
| 13:00 | 8,746.80 | 8,750.70 | 8,745.10 | 8,750.70 | 213.8K |
| 13:05 | 8,747.60 | 8,753.00 | 8,747.60 | 8,753.00 | 771.5K |
| 13:10 | 8,752.80 | 8,752.80 | 8,749.50 | 8,751.90 | 329.7K |
| 13:15 | 8,751.60 | 8,751.60 | 8,747.80 | 8,747.80 | 148.1K |
| 13:20 | 8,748.70 | 8,749.70 | 8,746.60 | 8,749.20 | 793.9K |
| 13:25 | 8,746.70 | 8,747.50 | 8,741.10 | 8,741.10 | 841.4K |
| 13:30 | 8,740.20 | 8,746.70 | 8,740.20 | 8,744.00 | 325.8K |
| 13:35 | 8,742.60 | 8,742.90 | 8,736.40 | 8,739.40 | 273.7K |
| 13:40 | 8,739.00 | 8,740.40 | 8,719.40 | 8,719.40 | 1,052.8K |
| 13:45 | 8,718.30 | 8,724.30 | 8,716.50 | 8,724.30 | 406.8K |
| 13:50 | 8,727.00 | 8,730.50 | 8,727.00 | 8,730.10 | 355.5K |
| 13:55 | 8,732.80 | 8,735.70 | 8,732.80 | 8,735.70 | 1,698.9K |
| 14:00 | 8,734.30 | 8,753.90 | 8,734.30 | 8,747.30 | 276.7K |
| 14:05 | 8,747.50 | 8,748.90 | 8,746.10 | 8,748.40 | 277.0K |
| 14:10 | 8,748.40 | 8,749.20 | 8,747.10 | 8,749.20 | 87.6K |
| 14:15 | 8,751.70 | 8,752.90 | 8,746.30 | 8,746.30 | 306.0K |
| 14:20 | 8,744.40 | 8,745.30 | 8,738.00 | 8,738.00 | 690.9K |
| 14:25 | 8,737.50 | 8,737.50 | 8,730.60 | 8,730.60 | 155.7K |
| 14:30 | 8,729.20 | 8,729.50 | 8,726.50 | 8,729.50 | 100.6K |
| 14:35 | 8,725.70 | 8,726.60 | 8,724.20 | 8,726.50 | 495.0K |
| 14:40 | 8,728.70 | 8,731.30 | 8,728.40 | 8,728.40 | 1,051.0K |
| 14:45 | 8,727.10 | 8,729.30 | 8,727.10 | 8,728.20 | 669.2K |
| 14:50 | 8,724.00 | 8,731.80 | 8,724.00 | 8,731.80 | 42.2K |
| 14:55 | 8,735.60 | 8,737.20 | 8,729.00 | 8,729.00 | 155.0K |
| 15:00 | 8,729.00 | 8,732.60 | 8,729.00 | 8,730.80 | 151.3K |
| 15:05 | 8,731.30 | 8,731.30 | 8,727.00 | 8,730.20 | 668.4K |
| 15:10 | 8,732.70 | 8,733.60 | 8,728.80 | 8,728.80 | 47.7K |
| 15:15 | 8,728.80 | 8,731.00 | 8,728.80 | 8,731.00 | 15.8K |
| 15:20 | 8,734.60 | 8,735.10 | 8,732.20 | 8,735.10 | 33.7K |
| 15:25 | 8,735.40 | 8,735.40 | 8,732.30 | 8,732.30 | 73.0K |
| 15:30 | 8,729.60 | 8,735.00 | 8,729.30 | 8,733.40 | 4,415.2K |
| 15:35 | 8,732.30 | 8,734.30 | 8,731.50 | 8,731.50 | 545.3K |
| 15:40 | 8,727.70 | 8,728.50 | 8,726.10 | 8,726.80 | 184.6K |
| 15:45 | 8,727.60 | 8,735.20 | 8,727.60 | 8,735.20 | 328.2K |
| 15:50 | 8,735.50 | 8,736.90 | 8,734.20 | 8,734.80 | 316.7K |
| 15:55 | 8,736.80 | 8,739.00 | 8,736.70 | 8,738.00 | 489.6K |
| 16:00 | 8,733.40 | 8,740.60 | 8,732.90 | 8,738.50 | 1,400.6K |
| 16:05 | 8,737.30 | 8,737.30 | 8,732.00 | 8,734.10 | 168.5K |
| 16:10 | 8,731.30 | 8,734.60 | 8,729.30 | 8,731.70 | 782.3K |
| 16:15 | 8,731.10 | 8,736.90 | 8,731.10 | 8,736.90 | 266.9K |
| 16:20 | 8,735.40 | 8,736.90 | 8,735.40 | 8,735.60 | 108.0K |
| 16:25 | 8,737.70 | 8,737.70 | 8,733.50 | 8,733.50 | 153.2K |
| 16:30 | 8,731.50 | 8,732.90 | 8,730.90 | 8,732.90 | 3,259.0K |
| 16:35 | 8,733.20 | 8,735.30 | 8,732.30 | 8,735.30 | 271.4K |
| 16:40 | 8,736.20 | 8,739.00 | 8,736.00 | 8,737.00 | 259.7K |
| 16:45 | 8,737.60 | 8,744.90 | 8,736.80 | 8,744.60 | 1,005.2K |
| 16:50 | 8,744.50 | 8,744.50 | 8,736.70 | 8,736.70 | 1,341.1K |
| 16:55 | 8,738.60 | 8,738.70 | 8,734.40 | 8,738.00 | 431.5K |
| 17:00 | 8,737.20 | 8,737.20 | 8,734.80 | 8,734.80 | 652.0K |
| 17:05 | 8,733.70 | 8,738.80 | 8,731.00 | 8,731.00 | 1,604.5K |
| 17:10 | 8,727.60 | 8,733.60 | 8,727.20 | 8,731.60 | 252.9K |
| 17:15 | 8,734.90 | 8,736.10 | 8,732.70 | 8,736.10 | 231.3K |
| 17:20 | 8,738.10 | 8,738.70 | 8,730.50 | 8,732.10 | 434.6K |
| 17:25 | 8,732.50 | 8,734.20 | 8,724.10 | 8,734.20 | 4,848.1K |
| 17:35 | 8,727.20 | 8,727.20 | 8,727.20 | 8,727.20 | 0.0K |