8,190.00
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 | 8,110.00 | 8,110.00 | 7,870.00 | 7,880.00 | 32.0K |
| 09:05 | 7,890.00 | 7,890.00 | 7,810.00 | 7,850.00 | 2.2K |
| 09:10 | 7,850.00 | 7,880.00 | 7,790.00 | 7,800.00 | 2.2K |
| 09:15 | 7,800.00 | 7,870.00 | 7,800.00 | 7,840.00 | 3.9K |
| 09:20 | 7,860.00 | 7,860.00 | 7,800.00 | 7,800.00 | 4.3K |
| 09:25 | 7,810.00 | 7,810.00 | 7,740.00 | 7,750.00 | 6.2K |
| 09:30 | 7,750.00 | 7,770.00 | 7,730.00 | 7,750.00 | 3.7K |
| 09:35 | 7,740.00 | 7,780.00 | 7,690.00 | 7,690.00 | 5.5K |
| 09:40 | 7,700.00 | 7,740.00 | 7,690.00 | 7,730.00 | 4.7K |
| 09:45 | 7,730.00 | 7,730.00 | 7,590.00 | 7,670.00 | 16.9K |
| 09:50 | 7,680.00 | 7,680.00 | 7,640.00 | 7,660.00 | 4.4K |
| 09:55 | 7,660.00 | 7,670.00 | 7,660.00 | 7,660.00 | 1.0K |
| 10:00 | 7,670.00 | 7,680.00 | 7,650.00 | 7,680.00 | 3.1K |
| 10:05 | 7,680.00 | 7,680.00 | 7,640.00 | 7,650.00 | 2.1K |
| 10:10 | 7,650.00 | 7,660.00 | 7,630.00 | 7,640.00 | 3.1K |
| 10:15 | 7,630.00 | 7,660.00 | 7,620.00 | 7,650.00 | 2.5K |
| 10:20 | 7,650.00 | 7,670.00 | 7,640.00 | 7,660.00 | 1.9K |
| 10:25 | 7,660.00 | 7,660.00 | 7,630.00 | 7,660.00 | 0.6K |
| 10:30 | 7,650.00 | 7,650.00 | 7,620.00 | 7,620.00 | 2.4K |
| 10:35 | 7,630.00 | 7,720.00 | 7,630.00 | 7,710.00 | 3.4K |
| 10:40 | 7,710.00 | 7,840.00 | 7,680.00 | 7,840.00 | 18.8K |
| 10:45 | 7,850.00 | 8,220.00 | 7,790.00 | 8,200.00 | 63.5K |
| 10:50 | 8,170.00 | 8,240.00 | 8,000.00 | 8,150.00 | 92.8K |
| 10:55 | 8,140.00 | 8,260.00 | 8,140.00 | 8,200.00 | 67.1K |
| 11:00 | 8,190.00 | 8,200.00 | 8,150.00 | 8,150.00 | 10.2K |
| 11:05 | 8,160.00 | 8,220.00 | 8,140.00 | 8,190.00 | 12.1K |
| 11:10 | 8,190.00 | 8,250.00 | 8,160.00 | 8,190.00 | 14.2K |
| 11:15 | 8,230.00 | 8,350.00 | 8,230.00 | 8,270.00 | 75.2K |
| 11:20 | 8,300.00 | 8,330.00 | 8,280.00 | 8,320.00 | 20.0K |
| 11:25 | 8,320.00 | 8,350.00 | 8,290.00 | 8,310.00 | 13.9K |
| 11:30 | 8,310.00 | 8,340.00 | 8,270.00 | 8,320.00 | 14.5K |
| 11:35 | 8,320.00 | 8,630.00 | 8,320.00 | 8,570.00 | 250.6K |
| 11:40 | 8,590.00 | 8,650.00 | 8,510.00 | 8,530.00 | 103.8K |
| 11:45 | 8,520.00 | 8,630.00 | 8,460.00 | 8,590.00 | 65.5K |
| 11:50 | 8,560.00 | 8,580.00 | 8,480.00 | 8,500.00 | 22.1K |
| 11:55 | 8,490.00 | 8,490.00 | 8,380.00 | 8,420.00 | 36.2K |
| 12:00 | 8,440.00 | 8,460.00 | 8,380.00 | 8,390.00 | 15.8K |
| 12:05 | 8,380.00 | 8,530.00 | 8,380.00 | 8,500.00 | 17.3K |
| 12:10 | 8,500.00 | 8,580.00 | 8,490.00 | 8,550.00 | 28.3K |
| 12:15 | 8,550.00 | 8,550.00 | 8,420.00 | 8,430.00 | 17.9K |
| 12:20 | 8,460.00 | 8,570.00 | 8,440.00 | 8,550.00 | 34.9K |
| 12:25 | 8,550.00 | 8,550.00 | 8,490.00 | 8,530.00 | 11.1K |
| 12:30 | 8,520.00 | 8,540.00 | 8,450.00 | 8,460.00 | 10.6K |
| 12:35 | 8,460.00 | 8,550.00 | 8,460.00 | 8,510.00 | 7.7K |
| 12:40 | 8,510.00 | 8,530.00 | 8,450.00 | 8,490.00 | 9.1K |
| 12:45 | 8,500.00 | 8,540.00 | 8,480.00 | 8,540.00 | 14.8K |
| 12:50 | 8,540.00 | 8,570.00 | 8,500.00 | 8,550.00 | 13.4K |
| 12:55 | 8,550.00 | 8,560.00 | 8,510.00 | 8,510.00 | 14.4K |
| 13:00 | 8,520.00 | 9,010.00 | 8,400.00 | 9,010.00 | 752.1K |
| 13:05 | 8,980.00 | 9,150.00 | 8,500.00 | 8,630.00 | 1,238.5K |
| 13:10 | 8,630.00 | 9,170.00 | 8,620.00 | 9,170.00 | 919.5K |
| 13:15 | 9,190.00 | 9,430.00 | 9,160.00 | 9,390.00 | 1,181.1K |
| 13:20 | 9,420.00 | 9,740.00 | 9,320.00 | 9,730.00 | 1,132.5K |
| 13:25 | 9,740.00 | 9,750.00 | 9,530.00 | 9,620.00 | 932.2K |
| 13:30 | 9,620.00 | 9,850.00 | 9,620.00 | 9,830.00 | 747.4K |
| 13:35 | 9,810.00 | 9,870.00 | 9,740.00 | 9,870.00 | 433.6K |
| 13:40 | 9,870.00 | 10,060.00 | 9,870.00 | 9,980.00 | 646.1K |
| 13:45 | 9,980.00 | 10,050.00 | 9,940.00 | 9,970.00 | 321.2K |
| 13:50 | 9,970.00 | 10,020.00 | 9,920.00 | 9,920.00 | 253.8K |
| 13:55 | 9,920.00 | 10,070.00 | 9,920.00 | 9,990.00 | 300.8K |
| 14:00 | 9,990.00 | 10,120.00 | 9,990.00 | 10,040.00 | 415.1K |
| 14:05 | 10,040.00 | 10,080.00 | 9,920.00 | 9,940.00 | 292.5K |
| 14:10 | 9,950.00 | 10,000.00 | 9,950.00 | 9,990.00 | 85.7K |
| 14:15 | 9,990.00 | 10,030.00 | 9,840.00 | 9,910.00 | 301.5K |
| 14:20 | 9,910.00 | 9,930.00 | 9,710.00 | 9,730.00 | 378.3K |
| 14:25 | 9,730.00 | 9,940.00 | 9,700.00 | 9,810.00 | 394.3K |
| 14:30 | 9,800.00 | 9,870.00 | 9,710.00 | 9,820.00 | 181.4K |
| 14:35 | 9,820.00 | 9,820.00 | 9,550.00 | 9,600.00 | 374.8K |
| 14:40 | 9,590.00 | 9,650.00 | 9,510.00 | 9,590.00 | 247.0K |
| 14:45 | 9,600.00 | 9,690.00 | 9,340.00 | 9,390.00 | 483.9K |
| 14:50 | 9,380.00 | 9,400.00 | 9,320.00 | 9,320.00 | 211.9K |
| 14:55 | 9,300.00 | 9,370.00 | 9,280.00 | 9,330.00 | 155.4K |
| 15:00 | 9,320.00 | 9,370.00 | 9,275.00 | 9,290.00 | 152.6K |
| 15:05 | 9,300.00 | 9,380.00 | 9,270.00 | 9,330.00 | 152.0K |
| 15:10 | 9,330.00 | 9,410.00 | 9,300.00 | 9,400.00 | 136.8K |
| 15:15 | 9,390.00 | 9,430.00 | 9,380.00 | 9,420.00 | 187.7K |
| 15:25 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 146.2K |