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 | 8,390.00 | 8,470.00 | 8,390.00 | 8,410.00 | 47.9K |
| 09:05 | 8,400.00 | 8,460.00 | 8,380.00 | 8,400.00 | 21.2K |
| 09:10 | 8,400.00 | 8,420.00 | 8,380.00 | 8,380.00 | 13.1K |
| 09:15 | 8,400.00 | 8,420.00 | 8,320.00 | 8,410.00 | 30.6K |
| 09:20 | 8,410.00 | 8,520.00 | 8,390.00 | 8,470.00 | 30.7K |
| 09:25 | 8,470.00 | 8,500.00 | 8,450.00 | 8,500.00 | 15.3K |
| 09:30 | 8,500.00 | 8,500.00 | 8,440.00 | 8,440.00 | 9.3K |
| 09:35 | 8,440.00 | 8,460.00 | 8,430.00 | 8,450.00 | 6.4K |
| 09:40 | 8,450.00 | 8,450.00 | 8,400.00 | 8,410.00 | 8.9K |
| 09:45 | 8,410.00 | 8,450.00 | 8,410.00 | 8,430.00 | 2.1K |
| 09:50 | 8,430.00 | 8,470.00 | 8,430.00 | 8,470.00 | 3.7K |
| 09:55 | 8,460.00 | 8,470.00 | 8,390.00 | 8,390.00 | 6.4K |
| 10:00 | 8,410.00 | 8,440.00 | 8,400.00 | 8,410.00 | 0.9K |
| 10:05 | 8,410.00 | 8,420.00 | 8,370.00 | 8,370.00 | 7.6K |
| 10:10 | 8,370.00 | 8,400.00 | 8,340.00 | 8,340.00 | 8.9K |
| 10:15 | 8,370.00 | 8,390.00 | 8,340.00 | 8,370.00 | 1.6K |
| 10:20 | 8,370.00 | 8,380.00 | 8,330.00 | 8,330.00 | 5.2K |
| 10:25 | 8,330.00 | 8,400.00 | 8,320.00 | 8,360.00 | 6.3K |
| 10:30 | 8,360.00 | 8,360.00 | 8,320.00 | 8,330.00 | 4.5K |
| 10:35 | 8,330.00 | 8,340.00 | 8,300.00 | 8,320.00 | 14.6K |
| 10:40 | 8,320.00 | 8,330.00 | 8,290.00 | 8,330.00 | 6.5K |
| 10:45 | 8,320.00 | 8,530.00 | 8,320.00 | 8,440.00 | 49.5K |
| 10:50 | 8,460.00 | 8,880.00 | 8,430.00 | 8,810.00 | 504.4K |
| 10:55 | 8,820.00 | 8,960.00 | 8,710.00 | 8,870.00 | 502.6K |
| 11:00 | 8,870.00 | 8,910.00 | 8,730.00 | 8,770.00 | 158.5K |
| 11:05 | 8,840.00 | 8,900.00 | 8,750.00 | 8,780.00 | 132.6K |
| 11:10 | 8,770.00 | 8,780.00 | 8,610.00 | 8,720.00 | 128.4K |
| 11:15 | 8,710.00 | 8,790.00 | 8,640.00 | 8,690.00 | 56.6K |
| 11:20 | 8,690.00 | 8,700.00 | 8,530.00 | 8,540.00 | 68.8K |
| 11:25 | 8,550.00 | 8,600.00 | 8,500.00 | 8,580.00 | 39.8K |
| 11:30 | 8,580.00 | 8,630.00 | 8,580.00 | 8,620.00 | 18.8K |
| 11:35 | 8,610.00 | 8,630.00 | 8,580.00 | 8,630.00 | 11.1K |
| 11:40 | 8,630.00 | 8,630.00 | 8,540.00 | 8,540.00 | 12.0K |
| 11:45 | 8,540.00 | 8,610.00 | 8,500.00 | 8,570.00 | 18.4K |
| 11:50 | 8,590.00 | 8,610.00 | 8,550.00 | 8,610.00 | 8.4K |
| 11:55 | 8,600.00 | 8,610.00 | 8,570.00 | 8,600.00 | 3.8K |
| 12:00 | 8,580.00 | 8,640.00 | 8,570.00 | 8,640.00 | 8.6K |
| 12:05 | 8,640.00 | 8,670.00 | 8,610.00 | 8,645.00 | 18.7K |
| 12:10 | 8,645.00 | 8,645.00 | 8,590.00 | 8,600.00 | 8.1K |
| 12:15 | 8,600.00 | 8,660.00 | 8,600.00 | 8,650.00 | 6.4K |
| 12:20 | 8,650.00 | 8,670.00 | 8,630.00 | 8,640.00 | 6.2K |
| 12:25 | 8,630.00 | 8,640.00 | 8,600.00 | 8,630.00 | 7.7K |
| 12:30 | 8,630.00 | 8,680.00 | 8,600.00 | 8,650.00 | 19.7K |
| 12:35 | 8,640.00 | 8,660.00 | 8,620.00 | 8,650.00 | 13.4K |
| 12:40 | 8,630.00 | 8,650.00 | 8,610.00 | 8,630.00 | 3.8K |
| 12:45 | 8,620.00 | 8,630.00 | 8,580.00 | 8,620.00 | 13.0K |
| 12:50 | 8,620.00 | 8,620.00 | 8,570.00 | 8,590.00 | 10.0K |
| 12:55 | 8,590.00 | 8,620.00 | 8,590.00 | 8,600.00 | 4.9K |
| 13:00 | 8,580.00 | 8,880.00 | 8,580.00 | 8,800.00 | 104.0K |
| 13:05 | 8,800.00 | 8,830.00 | 8,680.00 | 8,680.00 | 70.2K |
| 13:10 | 8,670.00 | 8,720.00 | 8,660.00 | 8,690.00 | 23.1K |
| 13:15 | 8,690.00 | 8,700.00 | 8,650.00 | 8,660.00 | 15.8K |
| 13:20 | 8,680.00 | 8,680.00 | 8,610.00 | 8,620.00 | 13.6K |
| 13:25 | 8,620.00 | 8,680.00 | 8,600.00 | 8,650.00 | 12.4K |
| 13:30 | 8,650.00 | 8,660.00 | 8,640.00 | 8,650.00 | 2.7K |
| 13:35 | 8,650.00 | 8,660.00 | 8,640.00 | 8,640.00 | 3.1K |
| 13:40 | 8,640.00 | 8,650.00 | 8,620.00 | 8,620.00 | 5.1K |
| 13:45 | 8,620.00 | 8,640.00 | 8,600.00 | 8,620.00 | 11.1K |
| 13:50 | 8,610.00 | 8,630.00 | 8,600.00 | 8,630.00 | 6.9K |
| 13:55 | 8,630.00 | 8,640.00 | 8,610.00 | 8,620.00 | 4.1K |
| 14:00 | 8,640.00 | 8,650.00 | 8,620.00 | 8,650.00 | 2.7K |
| 14:05 | 8,650.00 | 8,680.00 | 8,640.00 | 8,670.00 | 8.6K |
| 14:10 | 8,680.00 | 8,720.00 | 8,670.00 | 8,680.00 | 20.9K |
| 14:15 | 8,690.00 | 8,730.00 | 8,660.00 | 8,720.00 | 16.1K |
| 14:20 | 8,710.00 | 8,740.00 | 8,710.00 | 8,710.00 | 11.6K |
| 14:25 | 8,700.00 | 8,710.00 | 8,630.00 | 8,690.00 | 35.1K |
| 14:30 | 8,690.00 | 8,690.00 | 8,660.00 | 8,660.00 | 5.0K |
| 14:35 | 8,660.00 | 8,700.00 | 8,660.00 | 8,700.00 | 8.8K |
| 14:40 | 8,700.00 | 8,730.00 | 8,690.00 | 8,730.00 | 11.9K |
| 14:45 | 8,730.00 | 8,730.00 | 8,690.00 | 8,690.00 | 5.9K |
| 14:50 | 8,690.00 | 8,700.00 | 8,660.00 | 8,670.00 | 12.4K |
| 14:55 | 8,670.00 | 8,710.00 | 8,670.00 | 8,710.00 | 11.4K |
| 15:00 | 8,700.00 | 8,720.00 | 8,690.00 | 8,710.00 | 10.7K |
| 15:05 | 8,710.00 | 8,720.00 | 8,700.00 | 8,710.00 | 13.5K |
| 15:10 | 8,710.00 | 8,710.00 | 8,680.00 | 8,690.00 | 13.5K |
| 15:15 | 8,680.00 | 8,700.00 | 8,640.00 | 8,650.00 | 27.7K |
| 15:25 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 23.4K |