11,585.00
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 7,601.00 | 7,690.00 | 7,571.00 | 7,589.00 | 108.6K |
| 09:05 | 7,596.00 | 7,605.00 | 7,550.00 | 7,550.00 | 22.0K |
| 09:10 | 7,547.00 | 7,567.00 | 7,530.00 | 7,564.00 | 12.8K |
| 09:15 | 7,566.00 | 7,574.00 | 7,547.00 | 7,556.00 | 14.2K |
| 09:20 | 7,558.00 | 7,576.00 | 7,558.00 | 7,570.00 | 4.7K |
| 09:25 | 7,570.00 | 7,576.00 | 7,556.00 | 7,564.00 | 7.6K |
| 09:30 | 7,569.00 | 7,576.00 | 7,550.00 | 7,555.00 | 8.1K |
| 09:35 | 7,555.00 | 7,555.00 | 7,546.00 | 7,550.00 | 6.2K |
| 09:40 | 7,551.00 | 7,570.00 | 7,551.00 | 7,563.00 | 5.4K |
| 09:45 | 7,562.00 | 7,569.00 | 7,557.00 | 7,568.00 | 2.9K |
| 09:50 | 7,560.00 | 7,560.00 | 7,548.00 | 7,548.00 | 5.6K |
| 09:55 | 7,552.00 | 7,556.00 | 7,546.00 | 7,549.00 | 4.9K |
| 10:00 | 7,547.00 | 7,571.00 | 7,531.00 | 7,566.00 | 15.5K |
| 10:05 | 7,565.00 | 7,567.00 | 7,553.00 | 7,553.00 | 5.5K |
| 10:10 | 7,554.00 | 7,571.00 | 7,554.00 | 7,571.00 | 5.8K |
| 10:15 | 7,570.00 | 7,581.00 | 7,566.00 | 7,569.00 | 7.4K |
| 10:20 | 7,572.00 | 7,588.00 | 7,569.00 | 7,588.00 | 7.2K |
| 10:25 | 7,592.00 | 7,618.00 | 7,590.00 | 7,613.00 | 20.0K |
| 10:30 | 7,613.00 | 7,625.00 | 7,606.00 | 7,625.00 | 7.8K |
| 10:35 | 7,627.00 | 7,662.00 | 7,627.00 | 7,660.00 | 19.5K |
| 10:40 | 7,663.00 | 7,667.00 | 7,651.00 | 7,665.00 | 11.7K |
| 10:45 | 7,665.00 | 7,681.00 | 7,664.00 | 7,669.00 | 8.9K |
| 10:50 | 7,671.00 | 7,738.00 | 7,671.00 | 7,738.00 | 46.9K |
| 10:55 | 7,737.00 | 7,767.00 | 7,737.00 | 7,760.00 | 42.0K |
| 11:00 | 7,759.00 | 7,787.00 | 7,744.00 | 7,772.00 | 42.3K |
| 11:05 | 7,772.00 | 7,797.00 | 7,771.00 | 7,785.00 | 19.3K |
| 11:10 | 7,792.00 | 7,803.00 | 7,783.00 | 7,793.00 | 29.0K |
| 11:15 | 7,792.00 | 7,824.00 | 7,788.00 | 7,824.00 | 17.3K |
| 11:20 | 7,825.00 | 7,830.00 | 7,799.00 | 7,818.00 | 18.2K |
| 11:25 | 7,817.00 | 7,832.00 | 7,784.00 | 7,791.00 | 20.0K |
| 11:30 | 7,792.00 | 7,792.00 | 7,792.00 | 7,792.00 | 0.6K |
| 12:30 | 7,804.00 | 7,820.00 | 7,725.00 | 7,728.00 | 55.5K |
| 12:35 | 7,734.00 | 7,746.00 | 7,676.00 | 7,680.00 | 24.8K |
| 12:40 | 7,687.00 | 7,745.00 | 7,687.00 | 7,745.00 | 16.8K |
| 12:45 | 7,742.00 | 7,778.00 | 7,727.00 | 7,776.00 | 18.0K |
| 12:50 | 7,779.00 | 7,790.00 | 7,778.00 | 7,784.00 | 16.6K |
| 12:55 | 7,780.00 | 7,795.00 | 7,766.00 | 7,771.00 | 15.8K |
| 13:00 | 7,774.00 | 7,780.00 | 7,756.00 | 7,760.00 | 10.5K |
| 13:05 | 7,756.00 | 7,756.00 | 7,735.00 | 7,742.00 | 7.9K |
| 13:10 | 7,739.00 | 7,744.00 | 7,728.00 | 7,728.00 | 9.0K |
| 13:15 | 7,730.00 | 7,753.00 | 7,730.00 | 7,753.00 | 12.5K |
| 13:20 | 7,754.00 | 7,761.00 | 7,749.00 | 7,750.00 | 7.0K |
| 13:25 | 7,749.00 | 7,759.00 | 7,736.00 | 7,759.00 | 5.5K |
| 13:30 | 7,754.00 | 7,757.00 | 7,748.00 | 7,748.00 | 9.1K |
| 13:35 | 7,754.00 | 7,761.00 | 7,751.00 | 7,753.00 | 4.2K |
| 13:40 | 7,756.00 | 7,761.00 | 7,756.00 | 7,756.00 | 5.2K |
| 13:45 | 7,760.00 | 7,785.00 | 7,751.00 | 7,785.00 | 14.5K |
| 13:50 | 7,782.00 | 7,784.00 | 7,766.00 | 7,768.00 | 6.3K |
| 13:55 | 7,772.00 | 7,797.00 | 7,772.00 | 7,795.00 | 7.1K |
| 14:00 | 7,798.00 | 7,816.00 | 7,789.00 | 7,816.00 | 18.2K |
| 14:05 | 7,814.00 | 7,826.00 | 7,813.00 | 7,826.00 | 21.3K |
| 14:10 | 7,826.00 | 7,827.00 | 7,811.00 | 7,811.00 | 16.7K |
| 14:15 | 7,804.00 | 7,811.00 | 7,789.00 | 7,810.00 | 11.1K |
| 14:20 | 7,810.00 | 7,866.00 | 7,810.00 | 7,857.00 | 31.9K |
| 14:25 | 7,848.00 | 7,854.00 | 7,842.00 | 7,847.00 | 11.1K |
| 14:30 | 7,850.00 | 7,881.00 | 7,824.00 | 7,824.00 | 29.5K |
| 14:35 | 7,820.00 | 7,854.00 | 7,820.00 | 7,836.00 | 15.7K |
| 14:40 | 7,837.00 | 7,843.00 | 7,830.00 | 7,838.00 | 9.8K |
| 14:45 | 7,838.00 | 7,851.00 | 7,809.00 | 7,810.00 | 16.2K |
| 14:50 | 7,810.00 | 7,822.00 | 7,804.00 | 7,820.00 | 9.5K |
| 14:55 | 7,823.00 | 7,826.00 | 7,801.00 | 7,815.00 | 6.6K |
| 15:00 | 7,819.00 | 7,840.00 | 7,819.00 | 7,829.00 | 12.6K |
| 15:05 | 7,829.00 | 7,846.00 | 7,827.00 | 7,836.00 | 9.5K |
| 15:10 | 7,836.00 | 7,840.00 | 7,825.00 | 7,828.00 | 12.8K |
| 15:15 | 7,827.00 | 7,862.00 | 7,827.00 | 7,860.00 | 18.9K |
| 15:20 | 7,862.00 | 7,878.00 | 7,862.00 | 7,874.00 | 25.1K |
| 15:30 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 176.7K |