7,622.00
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 8,845.00 | 8,845.00 | 8,796.00 | 8,810.00 | 235.0K |
| 09:05 | 8,806.00 | 8,806.00 | 8,774.00 | 8,796.00 | 188.6K |
| 09:10 | 8,794.00 | 8,804.00 | 8,749.00 | 8,770.00 | 57.8K |
| 09:15 | 8,777.00 | 8,779.00 | 8,755.00 | 8,768.00 | 75.1K |
| 09:20 | 8,766.00 | 8,791.00 | 8,763.00 | 8,783.00 | 34.7K |
| 09:25 | 8,779.00 | 8,803.00 | 8,779.00 | 8,796.00 | 43.2K |
| 09:30 | 8,799.00 | 8,843.00 | 8,790.00 | 8,843.00 | 88.4K |
| 09:35 | 8,835.00 | 8,849.00 | 8,827.00 | 8,827.00 | 71.8K |
| 09:40 | 8,825.00 | 8,835.00 | 8,805.00 | 8,813.00 | 32.2K |
| 09:45 | 8,809.00 | 8,818.00 | 8,804.00 | 8,813.00 | 22.0K |
| 09:50 | 8,813.00 | 8,823.00 | 8,811.00 | 8,816.00 | 15.9K |
| 09:55 | 8,811.00 | 8,819.00 | 8,795.00 | 8,795.00 | 19.7K |
| 10:00 | 8,795.00 | 8,831.00 | 8,794.00 | 8,819.00 | 35.8K |
| 10:05 | 8,827.00 | 8,833.00 | 8,818.00 | 8,820.00 | 16.7K |
| 10:10 | 8,820.00 | 8,837.00 | 8,810.00 | 8,826.00 | 30.0K |
| 10:15 | 8,820.00 | 8,842.00 | 8,816.00 | 8,842.00 | 50.5K |
| 10:20 | 8,844.00 | 8,869.00 | 8,839.00 | 8,865.00 | 140.0K |
| 10:25 | 8,867.00 | 8,871.00 | 8,854.00 | 8,869.00 | 75.9K |
| 10:30 | 8,865.00 | 8,875.00 | 8,862.00 | 8,875.00 | 48.7K |
| 10:35 | 8,875.00 | 8,948.00 | 8,875.00 | 8,945.00 | 369.3K |
| 10:40 | 8,949.00 | 8,971.00 | 8,931.00 | 8,933.00 | 151.3K |
| 10:45 | 8,934.00 | 8,951.00 | 8,916.00 | 8,950.00 | 52.9K |
| 10:50 | 8,954.00 | 8,988.00 | 8,952.00 | 8,971.00 | 122.8K |
| 10:55 | 8,970.00 | 8,970.00 | 8,953.00 | 8,964.00 | 24.3K |
| 11:00 | 8,958.00 | 8,977.00 | 8,953.00 | 8,969.00 | 41.5K |
| 11:05 | 8,970.00 | 8,970.00 | 8,955.00 | 8,963.00 | 19.3K |
| 11:10 | 8,965.00 | 8,970.00 | 8,952.00 | 8,963.00 | 13.8K |
| 11:15 | 8,966.00 | 8,979.00 | 8,963.00 | 8,973.00 | 26.4K |
| 11:20 | 8,975.00 | 8,986.00 | 8,972.00 | 8,986.00 | 45.5K |
| 11:25 | 8,981.00 | 8,997.00 | 8,975.00 | 8,995.00 | 154.7K |
| 11:30 | 8,993.00 | 8,993.00 | 8,993.00 | 8,993.00 | 3.5K |
| 12:30 | 9,001.00 | 9,003.00 | 8,985.00 | 8,988.00 | 142.9K |
| 12:35 | 8,991.00 | 8,991.00 | 8,973.00 | 8,982.00 | 30.5K |
| 12:40 | 8,978.00 | 8,980.00 | 8,959.00 | 8,974.00 | 34.9K |
| 12:45 | 8,974.00 | 8,978.00 | 8,951.00 | 8,951.00 | 30.4K |
| 12:50 | 8,952.00 | 8,960.00 | 8,948.00 | 8,960.00 | 36.5K |
| 12:55 | 8,960.00 | 8,960.00 | 8,943.00 | 8,943.00 | 17.9K |
| 13:00 | 8,946.00 | 8,960.00 | 8,946.00 | 8,948.00 | 11.4K |
| 13:05 | 8,948.00 | 8,956.00 | 8,935.00 | 8,938.00 | 26.0K |
| 13:10 | 8,938.00 | 8,942.00 | 8,931.00 | 8,937.00 | 19.5K |
| 13:15 | 8,940.00 | 8,948.00 | 8,933.00 | 8,947.00 | 12.8K |
| 13:20 | 8,946.00 | 8,947.00 | 8,925.00 | 8,926.00 | 21.4K |
| 13:25 | 8,927.00 | 8,927.00 | 8,910.00 | 8,918.00 | 21.9K |
| 13:30 | 8,922.00 | 8,927.00 | 8,915.00 | 8,916.00 | 10.4K |
| 13:35 | 8,918.00 | 8,935.00 | 8,915.00 | 8,931.00 | 10.0K |
| 13:40 | 8,932.00 | 8,933.00 | 8,923.00 | 8,925.00 | 4.9K |
| 13:45 | 8,927.00 | 8,927.00 | 8,914.00 | 8,915.00 | 16.8K |
| 13:50 | 8,918.00 | 8,923.00 | 8,914.00 | 8,918.00 | 2.8K |
| 13:55 | 8,918.00 | 8,921.00 | 8,914.00 | 8,920.00 | 4.5K |
| 14:00 | 8,921.00 | 8,929.00 | 8,914.00 | 8,916.00 | 19.7K |
| 14:05 | 8,917.00 | 8,925.00 | 8,914.00 | 8,922.00 | 25.4K |
| 14:10 | 8,922.00 | 8,926.00 | 8,917.00 | 8,917.00 | 12.5K |
| 14:15 | 8,916.00 | 8,923.00 | 8,911.00 | 8,918.00 | 16.3K |
| 14:20 | 8,916.00 | 8,916.00 | 8,902.00 | 8,906.00 | 22.1K |
| 14:25 | 8,908.00 | 8,909.00 | 8,901.00 | 8,904.00 | 11.2K |
| 14:30 | 8,903.00 | 8,916.00 | 8,903.00 | 8,915.00 | 13.4K |
| 14:35 | 8,916.00 | 8,921.00 | 8,903.00 | 8,904.00 | 12.3K |
| 14:40 | 8,906.00 | 8,906.00 | 8,895.00 | 8,895.00 | 17.7K |
| 14:45 | 8,895.00 | 8,897.00 | 8,889.00 | 8,891.00 | 9.9K |
| 14:50 | 8,890.00 | 8,898.00 | 8,882.00 | 8,885.00 | 18.0K |
| 14:55 | 8,884.00 | 8,884.00 | 8,875.00 | 8,878.00 | 31.9K |
| 15:00 | 8,875.00 | 8,884.00 | 8,868.00 | 8,882.00 | 25.3K |
| 15:05 | 8,880.00 | 8,886.00 | 8,878.00 | 8,880.00 | 20.6K |
| 15:10 | 8,878.00 | 8,893.00 | 8,878.00 | 8,893.00 | 44.5K |
| 15:15 | 8,893.00 | 8,894.00 | 8,875.00 | 8,875.00 | 20.6K |
| 15:20 | 8,875.00 | 8,879.00 | 8,869.00 | 8,878.00 | 36.1K |
| 15:30 | 8,858.00 | 8,858.00 | 8,858.00 | 8,858.00 | 33.5K |