8,136.68
最后更新: 2025-09-28
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 8,138.27 | 8,145.54 | 8,123.11 | 8,141.38 | 1,564,398.2K |
| 09:05 | 8,138.33 | 8,144.05 | 8,125.31 | 8,128.35 | 1,081,079.2K |
| 09:10 | 8,124.78 | 8,130.67 | 8,110.99 | 8,112.49 | 1,693,638.2K |
| 09:15 | 8,110.35 | 8,112.97 | 8,077.30 | 8,082.79 | 1,792,806.2K |
| 09:20 | 8,079.09 | 8,082.02 | 8,069.18 | 8,072.25 | 1,778,403.7K |
| 09:25 | 8,070.01 | 8,083.53 | 8,056.18 | 8,080.66 | 1,738,346.6K |
| 09:30 | 8,079.69 | 8,087.24 | 8,076.64 | 8,083.54 | 1,275,312.3K |
| 09:35 | 8,082.82 | 8,083.43 | 8,070.54 | 8,074.22 | 1,341,284.6K |
| 09:40 | 8,075.79 | 8,082.21 | 8,071.59 | 8,072.93 | 1,365,692.9K |
| 09:45 | 8,070.22 | 8,076.17 | 8,063.58 | 8,068.48 | 1,016,897.8K |
| 09:50 | 8,066.07 | 8,073.97 | 8,064.40 | 8,071.51 | 954,922.2K |
| 09:55 | 8,073.24 | 8,083.66 | 8,068.63 | 8,083.66 | 2,406,408.1K |
| 10:00 | 8,086.72 | 8,092.57 | 8,081.89 | 8,091.68 | 920,821.2K |
| 10:05 | 8,088.98 | 8,098.00 | 8,088.65 | 8,092.24 | 1,692,710.2K |
| 10:10 | 8,094.80 | 8,102.93 | 8,091.69 | 8,102.72 | 612,609.0K |
| 10:15 | 8,098.63 | 8,106.61 | 8,096.92 | 8,099.87 | 682,791.3K |
| 10:20 | 8,097.88 | 8,110.70 | 8,097.60 | 8,105.24 | 714,609.0K |
| 10:25 | 8,109.19 | 8,110.98 | 8,101.67 | 8,107.00 | 1,031,518.2K |
| 10:30 | 8,109.11 | 8,109.11 | 8,096.55 | 8,099.18 | 501,547.3K |
| 10:35 | 8,097.75 | 8,102.24 | 8,093.36 | 8,098.39 | 492,541.8K |
| 10:40 | 8,099.82 | 8,106.23 | 8,094.70 | 8,099.35 | 388,723.0K |
| 10:45 | 8,099.77 | 8,102.11 | 8,092.04 | 8,096.55 | 320,791.9K |
| 10:50 | 8,095.09 | 8,098.51 | 8,090.50 | 8,093.23 | 360,302.3K |
| 10:55 | 8,095.29 | 8,096.97 | 8,088.16 | 8,090.69 | 1,587,883.2K |
| 11:00 | 8,089.92 | 8,091.23 | 8,080.39 | 8,080.39 | 262,356.3K |
| 11:05 | 8,083.58 | 8,088.35 | 8,079.82 | 8,085.40 | 447,405.3K |
| 11:10 | 8,085.87 | 8,089.34 | 8,078.99 | 8,086.05 | 250,427.0K |
| 11:15 | 8,085.44 | 8,088.79 | 8,078.86 | 8,083.45 | 215,260.7K |
| 11:20 | 8,082.94 | 8,090.43 | 8,080.27 | 8,083.79 | 225,953.6K |
| 11:25 | 8,084.24 | 8,088.59 | 8,077.27 | 8,082.25 | 238,127.7K |
| 11:30 | 8,078.87 | 8,083.75 | 8,074.14 | 8,076.88 | 397,226.9K |
| 11:35 | 8,072.42 | 8,079.03 | 8,069.67 | 8,076.11 | 590,096.8K |
| 11:40 | 8,073.25 | 8,077.90 | 8,069.16 | 8,072.69 | 426,615.0K |
| 11:45 | 8,074.29 | 8,077.93 | 8,068.43 | 8,071.38 | 393,259.4K |
| 11:50 | 8,070.60 | 8,076.73 | 8,068.32 | 8,076.27 | 257,434.1K |
| 11:55 | 8,075.35 | 8,081.31 | 8,071.47 | 8,075.78 | 1,206,528.1K |
| 13:30 | 8,082.04 | 8,088.41 | 8,078.53 | 8,080.66 | 907,581.7K |
| 13:35 | 8,081.37 | 8,087.65 | 8,078.56 | 8,079.64 | 560,594.7K |
| 13:40 | 8,076.62 | 8,088.63 | 8,076.62 | 8,082.33 | 447,091.7K |
| 13:45 | 8,084.02 | 8,088.03 | 8,076.64 | 8,081.29 | 414,982.9K |
| 13:50 | 8,083.86 | 8,085.53 | 8,072.36 | 8,078.09 | 332,509.3K |
| 13:55 | 8,079.70 | 8,079.70 | 8,068.00 | 8,070.36 | 484,442.9K |
| 14:00 | 8,072.41 | 8,074.66 | 8,062.44 | 8,066.34 | 731,657.4K |
| 14:05 | 8,064.96 | 8,074.27 | 8,063.73 | 8,066.81 | 376,726.6K |
| 14:10 | 8,066.65 | 8,073.25 | 8,064.60 | 8,069.47 | 405,661.9K |
| 14:15 | 8,069.66 | 8,076.31 | 8,063.39 | 8,073.75 | 550,952.9K |
| 14:20 | 8,075.67 | 8,078.27 | 8,068.73 | 8,074.69 | 442,279.4K |
| 14:25 | 8,074.40 | 8,079.10 | 8,066.49 | 8,069.90 | 345,105.5K |
| 14:30 | 8,070.96 | 8,074.83 | 8,064.87 | 8,069.40 | 305,190.8K |
| 14:35 | 8,069.99 | 8,075.06 | 8,066.41 | 8,071.19 | 248,368.7K |
| 14:40 | 8,069.88 | 8,082.62 | 8,068.58 | 8,078.65 | 512,494.4K |
| 14:45 | 8,080.61 | 8,087.07 | 8,075.60 | 8,084.24 | 318,101.8K |
| 14:50 | 8,085.21 | 8,092.67 | 8,079.03 | 8,088.48 | 317,382.2K |
| 14:55 | 8,086.69 | 8,094.76 | 8,040.67 | 8,040.67 | 4,169,958.8K |