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 | 8,610.00 | 8,670.00 | 8,440.00 | 8,450.00 | 71.0K |
| 09:05 | 8,430.00 | 8,450.00 | 8,410.00 | 8,410.00 | 23.4K |
| 09:10 | 8,410.00 | 8,420.00 | 8,370.00 | 8,390.00 | 15.1K |
| 09:15 | 8,380.00 | 8,420.00 | 8,380.00 | 8,390.00 | 4.7K |
| 09:20 | 8,390.00 | 8,420.00 | 8,390.00 | 8,420.00 | 5.7K |
| 09:25 | 8,410.00 | 8,440.00 | 8,390.00 | 8,410.00 | 7.8K |
| 09:30 | 8,400.00 | 8,490.00 | 8,400.00 | 8,490.00 | 6.4K |
| 09:35 | 8,490.00 | 8,490.00 | 8,430.00 | 8,440.00 | 27.7K |
| 09:40 | 8,440.00 | 8,480.00 | 8,430.00 | 8,430.00 | 11.5K |
| 09:45 | 8,420.00 | 8,480.00 | 8,420.00 | 8,470.00 | 4.1K |
| 09:50 | 8,470.00 | 8,600.00 | 8,470.00 | 8,520.00 | 12.5K |
| 09:55 | 8,520.00 | 8,570.00 | 8,470.00 | 8,470.00 | 10.3K |
| 10:00 | 8,490.00 | 8,510.00 | 8,460.00 | 8,490.00 | 7.2K |
| 10:05 | 8,470.00 | 8,480.00 | 8,450.00 | 8,480.00 | 3.2K |
| 10:10 | 8,480.00 | 8,540.00 | 8,470.00 | 8,540.00 | 16.9K |
| 10:15 | 8,530.00 | 8,540.00 | 8,510.00 | 8,510.00 | 6.1K |
| 10:20 | 8,520.00 | 8,540.00 | 8,510.00 | 8,520.00 | 5.7K |
| 10:25 | 8,530.00 | 8,550.00 | 8,500.00 | 8,540.00 | 8.3K |
| 10:30 | 8,540.00 | 8,570.00 | 8,520.00 | 8,540.00 | 20.0K |
| 10:35 | 8,540.00 | 8,560.00 | 8,520.00 | 8,550.00 | 9.7K |
| 10:40 | 8,550.00 | 8,550.00 | 8,520.00 | 8,520.00 | 5.4K |
| 10:45 | 8,530.00 | 8,530.00 | 8,480.00 | 8,480.00 | 6.1K |
| 10:50 | 8,480.00 | 8,500.00 | 8,460.00 | 8,500.00 | 7.1K |
| 10:55 | 8,480.00 | 8,490.00 | 8,470.00 | 8,480.00 | 6.9K |
| 11:00 | 8,480.00 | 8,490.00 | 8,460.00 | 8,480.00 | 4.9K |
| 11:05 | 8,480.00 | 8,490.00 | 8,460.00 | 8,480.00 | 4.7K |
| 11:10 | 8,480.00 | 8,480.00 | 8,450.00 | 8,470.00 | 5.0K |
| 11:15 | 8,470.00 | 8,480.00 | 8,460.00 | 8,470.00 | 6.4K |
| 11:20 | 8,470.00 | 8,490.00 | 8,450.00 | 8,480.00 | 4.5K |
| 11:25 | 8,480.00 | 8,490.00 | 8,460.00 | 8,470.00 | 4.2K |
| 11:30 | 8,490.00 | 8,490.00 | 8,410.00 | 8,410.00 | 9.7K |
| 11:35 | 8,410.00 | 8,420.00 | 8,400.00 | 8,410.00 | 9.8K |
| 11:40 | 8,410.00 | 8,420.00 | 8,400.00 | 8,400.00 | 0.9K |
| 11:45 | 8,410.00 | 8,430.00 | 8,400.00 | 8,410.00 | 3.4K |
| 11:50 | 8,410.00 | 8,440.00 | 8,400.00 | 8,400.00 | 3.0K |
| 11:55 | 8,410.00 | 8,430.00 | 8,400.00 | 8,400.00 | 3.3K |
| 12:00 | 8,400.00 | 8,420.00 | 8,400.00 | 8,420.00 | 0.9K |
| 12:05 | 8,410.00 | 8,420.00 | 8,410.00 | 8,420.00 | 1.0K |
| 12:10 | 8,420.00 | 8,420.00 | 8,400.00 | 8,400.00 | 3.8K |
| 12:15 | 8,410.00 | 8,420.00 | 8,400.00 | 8,420.00 | 1.9K |
| 12:20 | 8,410.00 | 8,420.00 | 8,400.00 | 8,410.00 | 2.0K |
| 12:25 | 8,410.00 | 8,410.00 | 8,390.00 | 8,390.00 | 1.6K |
| 12:30 | 8,390.00 | 8,400.00 | 8,390.00 | 8,390.00 | 1.3K |
| 12:35 | 8,390.00 | 8,420.00 | 8,390.00 | 8,410.00 | 1.6K |
| 12:40 | 8,410.00 | 8,420.00 | 8,410.00 | 8,420.00 | 1.2K |
| 12:45 | 8,410.00 | 8,420.00 | 8,400.00 | 8,410.00 | 1.1K |
| 12:50 | 8,400.00 | 8,420.00 | 8,400.00 | 8,410.00 | 1.0K |
| 12:55 | 8,410.00 | 8,420.00 | 8,410.00 | 8,410.00 | 0.9K |
| 13:00 | 8,420.00 | 8,420.00 | 8,410.00 | 8,410.00 | 3.9K |
| 13:05 | 8,400.00 | 8,410.00 | 8,380.00 | 8,410.00 | 6.4K |
| 13:10 | 8,410.00 | 8,420.00 | 8,400.00 | 8,400.00 | 1.9K |
| 13:15 | 8,390.00 | 8,400.00 | 8,350.00 | 8,350.00 | 20.4K |
| 13:20 | 8,360.00 | 8,360.00 | 8,350.00 | 8,360.00 | 3.9K |
| 13:25 | 8,350.00 | 8,360.00 | 8,350.00 | 8,360.00 | 3.1K |
| 13:30 | 8,360.00 | 8,360.00 | 8,340.00 | 8,350.00 | 2.5K |
| 13:35 | 8,360.00 | 8,360.00 | 8,350.00 | 8,360.00 | 2.6K |
| 13:40 | 8,360.00 | 8,370.00 | 8,340.00 | 8,360.00 | 3.0K |
| 13:45 | 8,350.00 | 8,390.00 | 8,340.00 | 8,370.00 | 7.7K |
| 13:50 | 8,360.00 | 8,380.00 | 8,350.00 | 8,380.00 | 5.1K |
| 13:55 | 8,380.00 | 8,430.00 | 8,380.00 | 8,420.00 | 7.5K |
| 14:00 | 8,420.00 | 8,430.00 | 8,410.00 | 8,430.00 | 6.4K |
| 14:05 | 8,420.00 | 8,430.00 | 8,390.00 | 8,390.00 | 5.9K |
| 14:10 | 8,400.00 | 8,420.00 | 8,390.00 | 8,410.00 | 2.9K |
| 14:15 | 8,410.00 | 8,450.00 | 8,410.00 | 8,450.00 | 9.8K |
| 14:20 | 8,440.00 | 8,460.00 | 8,430.00 | 8,450.00 | 6.2K |
| 14:25 | 8,440.00 | 8,450.00 | 8,430.00 | 8,440.00 | 2.8K |
| 14:30 | 8,440.00 | 8,470.00 | 8,440.00 | 8,470.00 | 5.7K |
| 14:35 | 8,450.00 | 8,470.00 | 8,430.00 | 8,440.00 | 4.8K |
| 14:40 | 8,430.00 | 8,450.00 | 8,430.00 | 8,450.00 | 3.3K |
| 14:45 | 8,440.00 | 8,460.00 | 8,440.00 | 8,460.00 | 3.0K |
| 14:50 | 8,460.00 | 8,470.00 | 8,460.00 | 8,460.00 | 5.0K |
| 14:55 | 8,460.00 | 8,460.00 | 8,440.00 | 8,450.00 | 4.4K |
| 15:00 | 8,450.00 | 8,470.00 | 8,440.00 | 8,470.00 | 2.9K |
| 15:05 | 8,470.00 | 8,490.00 | 8,460.00 | 8,490.00 | 12.8K |
| 15:10 | 8,490.00 | 8,490.00 | 8,450.00 | 8,480.00 | 3.1K |
| 15:15 | 8,460.00 | 8,490.00 | 8,450.00 | 8,450.00 | 4.2K |
| 15:25 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 5.7K |