9,520.00
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 8,650.00 | 8,780.00 | 8,580.00 | 8,610.00 | 38.7K |
| 09:05 | 8,610.00 | 8,610.00 | 8,550.00 | 8,600.00 | 18.5K |
| 09:10 | 8,590.00 | 8,590.00 | 8,510.00 | 8,510.00 | 25.4K |
| 09:15 | 8,530.00 | 8,550.00 | 8,510.00 | 8,520.00 | 15.5K |
| 09:20 | 8,520.00 | 8,520.00 | 8,460.00 | 8,490.00 | 9.5K |
| 09:25 | 8,510.00 | 8,510.00 | 8,500.00 | 8,500.00 | 2.6K |
| 09:30 | 8,490.00 | 8,530.00 | 8,480.00 | 8,510.00 | 12.2K |
| 09:35 | 8,520.00 | 8,540.00 | 8,510.00 | 8,540.00 | 3.4K |
| 09:40 | 8,520.00 | 8,550.00 | 8,510.00 | 8,550.00 | 3.9K |
| 09:45 | 8,550.00 | 8,600.00 | 8,550.00 | 8,590.00 | 7.5K |
| 09:50 | 8,580.00 | 8,590.00 | 8,520.00 | 8,520.00 | 23.1K |
| 09:55 | 8,530.00 | 8,550.00 | 8,510.00 | 8,520.00 | 8.3K |
| 10:00 | 8,540.00 | 8,550.00 | 8,520.00 | 8,520.00 | 7.9K |
| 10:05 | 8,520.00 | 8,530.00 | 8,500.00 | 8,510.00 | 10.4K |
| 10:10 | 8,510.00 | 8,510.00 | 8,490.00 | 8,500.00 | 2.3K |
| 10:15 | 8,500.00 | 8,500.00 | 8,490.00 | 8,500.00 | 1.4K |
| 10:20 | 8,500.00 | 8,510.00 | 8,480.00 | 8,480.00 | 6.5K |
| 10:25 | 8,490.00 | 8,570.00 | 8,490.00 | 8,570.00 | 5.9K |
| 10:30 | 8,580.00 | 8,600.00 | 8,580.00 | 8,590.00 | 4.2K |
| 10:35 | 8,610.00 | 8,630.00 | 8,590.00 | 8,600.00 | 19.8K |
| 10:40 | 8,620.00 | 8,620.00 | 8,550.00 | 8,560.00 | 15.4K |
| 10:45 | 8,560.00 | 8,570.00 | 8,540.00 | 8,570.00 | 9.8K |
| 10:50 | 8,570.00 | 8,580.00 | 8,565.00 | 8,570.00 | 3.1K |
| 10:55 | 8,570.00 | 8,580.00 | 8,550.00 | 8,560.00 | 4.1K |
| 11:00 | 8,580.00 | 8,580.00 | 8,560.00 | 8,570.00 | 3.3K |
| 11:05 | 8,560.00 | 8,580.00 | 8,550.00 | 8,560.00 | 4.7K |
| 11:10 | 8,560.00 | 8,590.00 | 8,530.00 | 8,550.00 | 18.7K |
| 11:15 | 8,560.00 | 8,570.00 | 8,500.00 | 8,550.00 | 104.7K |
| 11:20 | 8,550.00 | 8,550.00 | 8,520.00 | 8,540.00 | 3.1K |
| 11:25 | 8,530.00 | 8,550.00 | 8,520.00 | 8,540.00 | 2.1K |
| 11:30 | 8,540.00 | 8,550.00 | 8,530.00 | 8,540.00 | 4.0K |
| 11:35 | 8,540.00 | 8,550.00 | 8,530.00 | 8,540.00 | 3.5K |
| 11:40 | 8,540.00 | 8,540.00 | 8,510.00 | 8,520.00 | 5.3K |
| 11:45 | 8,520.00 | 8,530.00 | 8,510.00 | 8,520.00 | 3.2K |
| 11:50 | 8,530.00 | 8,530.00 | 8,510.00 | 8,520.00 | 1.9K |
| 11:55 | 8,520.00 | 8,530.00 | 8,510.00 | 8,530.00 | 1.7K |
| 12:00 | 8,530.00 | 8,550.00 | 8,520.00 | 8,540.00 | 7.7K |
| 12:05 | 8,540.00 | 8,550.00 | 8,520.00 | 8,530.00 | 2.5K |
| 12:10 | 8,530.00 | 8,540.00 | 8,520.00 | 8,530.00 | 3.1K |
| 12:15 | 8,530.00 | 8,530.00 | 8,520.00 | 8,530.00 | 2.1K |
| 12:20 | 8,520.00 | 8,550.00 | 8,520.00 | 8,530.00 | 5.5K |
| 12:25 | 8,530.00 | 8,550.00 | 8,530.00 | 8,550.00 | 2.1K |
| 12:30 | 8,550.00 | 8,560.00 | 8,540.00 | 8,540.00 | 3.8K |
| 12:35 | 8,550.00 | 8,560.00 | 8,550.00 | 8,550.00 | 3.4K |
| 12:40 | 8,550.00 | 8,570.00 | 8,540.00 | 8,570.00 | 8.9K |
| 12:45 | 8,570.00 | 8,580.00 | 8,540.00 | 8,560.00 | 25.5K |
| 12:50 | 8,550.00 | 8,580.00 | 8,550.00 | 8,570.00 | 3.7K |
| 12:55 | 8,565.00 | 8,570.00 | 8,550.00 | 8,560.00 | 3.8K |
| 13:00 | 8,560.00 | 8,580.00 | 8,550.00 | 8,580.00 | 3.9K |
| 13:05 | 8,580.00 | 8,600.00 | 8,570.00 | 8,600.00 | 5.8K |
| 13:10 | 8,600.00 | 8,600.00 | 8,580.00 | 8,590.00 | 4.8K |
| 13:15 | 8,590.00 | 8,630.00 | 8,590.00 | 8,600.00 | 11.5K |
| 13:20 | 8,610.00 | 8,630.00 | 8,590.00 | 8,610.00 | 6.8K |
| 13:25 | 8,610.00 | 8,630.00 | 8,590.00 | 8,610.00 | 8.5K |
| 13:30 | 8,620.00 | 8,620.00 | 8,590.00 | 8,610.00 | 5.4K |
| 13:35 | 8,610.00 | 8,630.00 | 8,560.00 | 8,570.00 | 10.1K |
| 13:40 | 8,560.00 | 8,590.00 | 8,560.00 | 8,570.00 | 7.7K |
| 13:45 | 8,570.00 | 8,590.00 | 8,550.00 | 8,560.00 | 6.0K |
| 13:50 | 8,560.00 | 8,560.00 | 8,540.00 | 8,540.00 | 4.4K |
| 13:55 | 8,540.00 | 8,540.00 | 8,520.00 | 8,520.00 | 3.4K |
| 14:00 | 8,530.00 | 8,530.00 | 8,520.00 | 8,530.00 | 1.8K |
| 14:05 | 8,530.00 | 8,540.00 | 8,520.00 | 8,530.00 | 4.3K |
| 14:10 | 8,520.00 | 8,530.00 | 8,500.00 | 8,500.00 | 10.5K |
| 14:15 | 8,510.00 | 8,530.00 | 8,500.00 | 8,520.00 | 12.5K |
| 14:20 | 8,520.00 | 8,520.00 | 8,510.00 | 8,520.00 | 2.7K |
| 14:25 | 8,520.00 | 8,540.00 | 8,510.00 | 8,540.00 | 8.5K |
| 14:30 | 8,540.00 | 8,570.00 | 8,530.00 | 8,570.00 | 8.2K |
| 14:35 | 8,560.00 | 8,590.00 | 8,560.00 | 8,580.00 | 10.1K |
| 14:40 | 8,570.00 | 8,610.00 | 8,570.00 | 8,570.00 | 18.7K |
| 14:45 | 8,580.00 | 8,590.00 | 8,570.00 | 8,590.00 | 1.6K |
| 14:50 | 8,580.00 | 8,590.00 | 8,580.00 | 8,590.00 | 2.5K |
| 14:55 | 8,580.00 | 8,590.00 | 8,580.00 | 8,580.00 | 3.4K |
| 15:00 | 8,590.00 | 8,590.00 | 8,500.00 | 8,530.00 | 67.4K |
| 15:05 | 8,500.00 | 8,560.00 | 8,500.00 | 8,540.00 | 27.8K |
| 15:10 | 8,540.00 | 8,560.00 | 8,540.00 | 8,540.00 | 9.3K |
| 15:15 | 8,540.00 | 8,560.00 | 8,500.00 | 8,550.00 | 26.6K |
| 15:25 | 8,520.00 | 8,520.00 | 8,520.00 | 8,520.00 | 8.0K |