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 | 8,753.60 | 8,789.50 | 8,753.60 | 8,789.20 | 7,324.4K |
| 09:05 | 8,785.00 | 8,799.80 | 8,785.00 | 8,791.50 | 735.7K |
| 09:10 | 8,777.50 | 8,798.00 | 8,777.50 | 8,792.50 | 72.2K |
| 09:15 | 8,794.10 | 8,794.10 | 8,760.90 | 8,769.80 | 97.7K |
| 09:20 | 8,761.40 | 8,769.30 | 8,761.40 | 8,769.30 | 91.7K |
| 09:25 | 8,770.20 | 8,782.20 | 8,770.20 | 8,776.80 | 105.2K |
| 09:30 | 8,777.50 | 8,778.50 | 8,770.80 | 8,777.20 | 195.0K |
| 09:35 | 8,776.00 | 8,796.00 | 8,776.00 | 8,786.10 | 174.4K |
| 09:40 | 8,799.10 | 8,805.40 | 8,788.90 | 8,793.60 | 77.9K |
| 09:45 | 8,792.60 | 8,793.50 | 8,787.00 | 8,793.50 | 47.9K |
| 09:50 | 8,792.50 | 8,792.50 | 8,778.60 | 8,786.30 | 361.6K |
| 09:55 | 8,787.00 | 8,788.30 | 8,785.90 | 8,788.10 | 15.4K |
| 10:00 | 8,783.40 | 8,795.10 | 8,783.40 | 8,795.10 | 597.9K |
| 10:05 | 8,793.20 | 8,797.30 | 8,788.90 | 8,793.20 | 283.3K |
| 10:10 | 8,794.60 | 8,801.60 | 8,794.30 | 8,798.80 | 50.0K |
| 10:15 | 8,797.90 | 8,800.90 | 8,795.10 | 8,799.90 | 84.6K |
| 10:20 | 8,807.10 | 8,807.20 | 8,804.30 | 8,805.20 | 552.2K |
| 10:25 | 8,804.90 | 8,811.80 | 8,799.50 | 8,800.90 | 98.3K |
| 10:30 | 8,801.70 | 8,806.40 | 8,801.60 | 8,806.40 | 166.6K |
| 10:35 | 8,807.10 | 8,811.60 | 8,807.10 | 8,809.20 | 182.8K |
| 10:40 | 8,811.80 | 8,818.20 | 8,810.40 | 8,815.10 | 174.9K |
| 10:45 | 8,814.60 | 8,814.60 | 8,802.60 | 8,802.60 | 43.1K |
| 10:50 | 8,802.60 | 8,802.80 | 8,797.60 | 8,797.60 | 145.0K |
| 10:55 | 8,795.40 | 8,795.40 | 8,788.80 | 8,792.70 | 36.6K |
| 11:00 | 8,802.30 | 8,807.00 | 8,786.50 | 8,786.50 | 161.5K |
| 11:05 | 8,786.40 | 8,789.30 | 8,782.20 | 8,789.30 | 276.2K |
| 11:10 | 8,788.80 | 8,789.10 | 8,786.30 | 8,786.30 | 8.6K |
| 11:15 | 8,787.30 | 8,789.90 | 8,784.80 | 8,786.50 | 81.3K |
| 11:20 | 8,786.60 | 8,789.50 | 8,782.70 | 8,786.80 | 1,684.2K |
| 11:25 | 8,787.50 | 8,797.40 | 8,787.30 | 8,797.40 | 35.5K |
| 11:30 | 8,794.10 | 8,794.10 | 8,777.60 | 8,783.30 | 85.5K |
| 11:35 | 8,784.80 | 8,784.80 | 8,779.90 | 8,779.90 | 17.4K |
| 11:40 | 8,781.30 | 8,788.00 | 8,781.30 | 8,787.30 | 470.0K |
| 11:45 | 8,787.00 | 8,792.00 | 8,783.50 | 8,792.00 | 251.8K |
| 11:50 | 8,792.00 | 8,793.60 | 8,784.30 | 8,784.30 | 105.5K |
| 11:55 | 8,784.80 | 8,789.30 | 8,784.80 | 8,788.80 | 31.5K |
| 12:00 | 8,784.20 | 8,785.20 | 8,782.10 | 8,782.10 | 237.8K |
| 12:05 | 8,783.60 | 8,788.10 | 8,783.60 | 8,788.10 | 14.5K |
| 12:10 | 8,788.10 | 8,799.60 | 8,788.10 | 8,799.60 | 97.0K |
| 12:15 | 8,802.20 | 8,811.50 | 8,799.90 | 8,811.50 | 295.4K |
| 12:20 | 8,807.50 | 8,807.50 | 8,806.70 | 8,806.70 | 129.5K |
| 12:25 | 8,804.60 | 8,804.70 | 8,797.70 | 8,798.90 | 341.8K |
| 12:30 | 8,800.10 | 8,800.10 | 8,797.20 | 8,797.20 | 9.2K |
| 12:35 | 8,798.90 | 8,798.90 | 8,792.20 | 8,792.20 | 268.4K |
| 12:40 | 8,790.80 | 8,791.50 | 8,790.80 | 8,791.50 | 12.1K |
| 12:45 | 8,793.60 | 8,795.80 | 8,793.60 | 8,795.80 | 57.7K |
| 12:50 | 8,798.60 | 8,798.60 | 8,796.40 | 8,796.40 | 6.1K |
| 12:55 | 8,796.90 | 8,796.90 | 8,792.80 | 8,792.80 | 17.1K |
| 13:00 | 8,792.50 | 8,797.60 | 8,792.50 | 8,797.60 | 11.5K |
| 13:05 | 8,792.80 | 8,801.30 | 8,792.80 | 8,799.60 | 79.4K |
| 13:10 | 8,798.20 | 8,798.20 | 8,793.80 | 8,796.10 | 137.1K |
| 13:15 | 8,803.90 | 8,804.90 | 8,799.70 | 8,800.90 | 30.0K |
| 13:20 | 8,798.00 | 8,805.90 | 8,798.00 | 8,802.90 | 218.4K |
| 13:25 | 8,820.70 | 8,820.70 | 8,816.20 | 8,816.20 | 261.1K |
| 13:30 | 8,818.50 | 8,821.40 | 8,817.30 | 8,820.20 | 56.9K |
| 13:35 | 8,822.10 | 8,822.10 | 8,820.20 | 8,821.20 | 67.0K |
| 13:40 | 8,823.10 | 8,823.40 | 8,819.50 | 8,821.70 | 41.4K |
| 13:45 | 8,820.30 | 8,823.10 | 8,820.10 | 8,820.10 | 72.1K |
| 13:50 | 8,818.10 | 8,822.70 | 8,817.30 | 8,821.80 | 107.9K |
| 13:55 | 8,819.00 | 8,819.00 | 8,814.50 | 8,815.80 | 34.5K |
| 14:00 | 8,814.70 | 8,823.60 | 8,814.70 | 8,823.60 | 51.7K |
| 14:05 | 8,820.80 | 8,820.80 | 8,811.00 | 8,813.30 | 26.8K |
| 14:10 | 8,813.40 | 8,824.30 | 8,813.40 | 8,824.30 | 161.1K |
| 14:15 | 8,827.30 | 8,829.10 | 8,827.30 | 8,828.00 | 75.7K |
| 14:20 | 8,825.20 | 8,827.20 | 8,825.20 | 8,827.20 | 51.7K |
| 14:25 | 8,826.90 | 8,829.80 | 8,826.30 | 8,828.40 | 77.1K |
| 14:30 | 8,825.50 | 8,827.20 | 8,821.40 | 8,827.20 | 18.9K |
| 14:35 | 8,828.20 | 8,829.90 | 8,826.30 | 8,826.70 | 79.3K |
| 14:40 | 8,829.00 | 8,834.00 | 8,829.00 | 8,834.00 | 18.3K |
| 14:45 | 8,830.10 | 8,830.10 | 8,830.10 | 8,830.10 | 2.7K |
| 14:50 | 8,831.90 | 8,835.20 | 8,830.00 | 8,835.20 | 53.8K |
| 14:55 | 8,834.80 | 8,834.80 | 8,825.20 | 8,825.20 | 130.6K |
| 15:00 | 8,823.70 | 8,824.50 | 8,820.60 | 8,820.60 | 42.5K |
| 15:05 | 8,823.50 | 8,829.30 | 8,823.50 | 8,829.30 | 16.2K |
| 15:10 | 8,829.90 | 8,832.70 | 8,828.60 | 8,832.70 | 119.8K |
| 15:15 | 8,827.80 | 8,828.80 | 8,824.50 | 8,824.50 | 107.8K |
| 15:20 | 8,823.60 | 8,828.80 | 8,821.80 | 8,825.70 | 34.7K |
| 15:25 | 8,830.20 | 8,830.30 | 8,826.00 | 8,826.00 | 152.8K |
| 15:30 | 8,831.80 | 8,832.40 | 8,831.80 | 8,832.10 | 40.2K |
| 15:35 | 8,833.90 | 8,833.90 | 8,827.10 | 8,831.30 | 123.3K |
| 15:40 | 8,832.80 | 8,832.80 | 8,819.20 | 8,821.60 | 207.0K |
| 15:45 | 8,822.60 | 8,823.60 | 8,820.40 | 8,820.40 | 46.0K |
| 15:50 | 8,818.40 | 8,825.50 | 8,818.40 | 8,821.60 | 331.3K |
| 15:55 | 8,824.20 | 8,831.20 | 8,824.20 | 8,831.20 | 168.0K |
| 16:00 | 8,833.20 | 8,834.20 | 8,829.40 | 8,829.40 | 21.3K |
| 16:05 | 8,826.90 | 8,829.80 | 8,825.50 | 8,827.80 | 562.6K |
| 16:10 | 8,822.80 | 8,827.30 | 8,800.20 | 8,800.20 | 396.0K |
| 16:15 | 8,799.20 | 8,812.30 | 8,799.20 | 8,805.80 | 123.5K |
| 16:20 | 8,807.40 | 8,807.40 | 8,798.40 | 8,798.40 | 228.2K |
| 16:25 | 8,798.30 | 8,799.20 | 8,788.90 | 8,788.90 | 433.3K |
| 16:30 | 8,788.60 | 8,789.20 | 8,780.90 | 8,789.20 | 198.6K |
| 16:35 | 8,785.00 | 8,785.00 | 8,780.80 | 8,781.10 | 49.7K |
| 16:40 | 8,783.60 | 8,785.00 | 8,781.90 | 8,785.00 | 44.2K |
| 16:45 | 8,784.10 | 8,784.10 | 8,777.70 | 8,778.60 | 322.4K |
| 16:50 | 8,781.80 | 8,794.60 | 8,780.60 | 8,794.60 | 152.6K |
| 16:55 | 8,792.60 | 8,792.60 | 8,788.80 | 8,789.50 | 103.0K |
| 17:00 | 8,790.00 | 8,791.00 | 8,785.00 | 8,786.10 | 117.7K |
| 17:05 | 8,791.00 | 8,793.40 | 8,788.30 | 8,790.40 | 64.8K |
| 17:10 | 8,789.30 | 8,793.80 | 8,789.00 | 8,793.80 | 262.9K |
| 17:15 | 8,798.20 | 8,798.20 | 8,779.10 | 8,780.20 | 712.9K |
| 17:20 | 8,780.30 | 8,794.60 | 8,780.30 | 8,794.60 | 265.6K |
| 17:25 | 8,788.70 | 8,792.90 | 8,783.70 | 8,790.20 | 234.1K |
| 17:35 | 8,801.50 | 8,801.50 | 8,801.50 | 8,801.50 | 0.0K |