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 | 8,600.00 | 8,840.00 | 8,600.00 | 8,750.00 | 128.9K |
| 09:05 | 8,740.00 | 8,980.00 | 8,740.00 | 8,950.00 | 131.1K |
| 09:10 | 8,930.00 | 8,980.00 | 8,830.00 | 8,900.00 | 119.2K |
| 09:15 | 8,860.00 | 8,960.00 | 8,820.00 | 8,840.00 | 99.1K |
| 09:20 | 8,810.00 | 8,950.00 | 8,810.00 | 8,940.00 | 28.4K |
| 09:25 | 8,950.00 | 8,950.00 | 8,840.00 | 8,860.00 | 33.6K |
| 09:30 | 8,880.00 | 8,960.00 | 8,860.00 | 8,910.00 | 33.6K |
| 09:35 | 8,910.00 | 8,930.00 | 8,880.00 | 8,910.00 | 21.2K |
| 09:40 | 8,920.00 | 8,940.00 | 8,870.00 | 8,920.00 | 19.4K |
| 09:45 | 8,920.00 | 8,920.00 | 8,820.00 | 8,840.00 | 24.2K |
| 09:50 | 8,820.00 | 8,890.00 | 8,820.00 | 8,880.00 | 17.0K |
| 09:55 | 8,890.00 | 8,910.00 | 8,870.00 | 8,900.00 | 13.4K |
| 10:00 | 8,890.00 | 8,910.00 | 8,840.00 | 8,850.00 | 12.3K |
| 10:05 | 8,870.00 | 8,870.00 | 8,810.00 | 8,840.00 | 18.0K |
| 10:10 | 8,840.00 | 8,850.00 | 8,810.00 | 8,810.00 | 20.1K |
| 10:15 | 8,830.00 | 8,830.00 | 8,780.00 | 8,780.00 | 22.6K |
| 10:20 | 8,790.00 | 8,800.00 | 8,710.00 | 8,770.00 | 27.0K |
| 10:25 | 8,770.00 | 8,780.00 | 8,720.00 | 8,750.00 | 11.1K |
| 10:30 | 8,750.00 | 8,750.00 | 8,680.00 | 8,710.00 | 20.1K |
| 10:35 | 8,730.00 | 8,770.00 | 8,720.00 | 8,730.00 | 4.6K |
| 10:40 | 8,740.00 | 8,740.00 | 8,710.00 | 8,740.00 | 7.3K |
| 10:45 | 8,740.00 | 8,790.00 | 8,700.00 | 8,790.00 | 8.4K |
| 10:50 | 8,790.00 | 8,930.00 | 8,790.00 | 8,910.00 | 81.5K |
| 10:55 | 8,910.00 | 9,110.00 | 8,910.00 | 8,960.00 | 385.1K |
| 11:00 | 8,940.00 | 9,010.00 | 8,880.00 | 8,940.00 | 55.9K |
| 11:05 | 8,940.00 | 8,940.00 | 8,850.00 | 8,860.00 | 39.9K |
| 11:10 | 8,890.00 | 8,890.00 | 8,820.00 | 8,850.00 | 25.7K |
| 11:15 | 8,860.00 | 8,880.00 | 8,850.00 | 8,850.00 | 5.8K |
| 11:20 | 8,850.00 | 8,860.00 | 8,810.00 | 8,850.00 | 22.9K |
| 11:25 | 8,860.00 | 8,900.00 | 8,840.00 | 8,880.00 | 12.2K |
| 11:30 | 8,890.00 | 8,900.00 | 8,810.00 | 8,810.00 | 14.5K |
| 11:35 | 8,840.00 | 8,860.00 | 8,790.00 | 8,820.00 | 12.5K |
| 11:40 | 8,820.00 | 8,850.00 | 8,770.00 | 8,810.00 | 9.5K |
| 11:45 | 8,810.00 | 8,890.00 | 8,770.00 | 8,790.00 | 11.2K |
| 11:50 | 8,790.00 | 8,810.00 | 8,770.00 | 8,780.00 | 7.3K |
| 11:55 | 8,790.00 | 8,790.00 | 8,620.00 | 8,650.00 | 51.6K |
| 12:00 | 8,650.00 | 8,690.00 | 8,630.00 | 8,680.00 | 6.8K |
| 12:05 | 8,670.00 | 8,710.00 | 8,670.00 | 8,680.00 | 15.9K |
| 12:10 | 8,690.00 | 8,740.00 | 8,680.00 | 8,720.00 | 20.9K |
| 12:15 | 8,720.00 | 8,730.00 | 8,680.00 | 8,690.00 | 24.2K |
| 12:20 | 8,690.00 | 8,700.00 | 8,670.00 | 8,690.00 | 3.6K |
| 12:25 | 8,690.00 | 8,690.00 | 8,660.00 | 8,670.00 | 3.2K |
| 12:30 | 8,670.00 | 8,760.00 | 8,670.00 | 8,750.00 | 7.0K |
| 12:35 | 8,740.00 | 8,750.00 | 8,720.00 | 8,750.00 | 3.1K |
| 12:40 | 8,740.00 | 8,780.00 | 8,740.00 | 8,770.00 | 5.9K |
| 12:45 | 8,770.00 | 8,780.00 | 8,730.00 | 8,740.00 | 8.8K |
| 12:50 | 8,740.00 | 8,770.00 | 8,730.00 | 8,740.00 | 3.1K |
| 12:55 | 8,740.00 | 8,840.00 | 8,730.00 | 8,840.00 | 8.6K |
| 13:00 | 8,830.00 | 8,890.00 | 8,800.00 | 8,850.00 | 21.0K |
| 13:05 | 8,850.00 | 8,870.00 | 8,810.00 | 8,810.00 | 6.9K |
| 13:10 | 8,820.00 | 8,840.00 | 8,790.00 | 8,830.00 | 4.8K |
| 13:15 | 8,820.00 | 8,820.00 | 8,790.00 | 8,790.00 | 4.5K |
| 13:20 | 8,790.00 | 8,820.00 | 8,780.00 | 8,790.00 | 3.1K |
| 13:25 | 8,790.00 | 8,800.00 | 8,780.00 | 8,800.00 | 3.1K |
| 13:30 | 8,790.00 | 8,830.00 | 8,790.00 | 8,820.00 | 4.9K |
| 13:35 | 8,820.00 | 8,820.00 | 8,790.00 | 8,790.00 | 2.8K |
| 13:40 | 8,790.00 | 8,800.00 | 8,740.00 | 8,790.00 | 8.8K |
| 13:45 | 8,790.00 | 8,790.00 | 8,720.00 | 8,770.00 | 7.0K |
| 13:50 | 8,770.00 | 8,790.00 | 8,770.00 | 8,780.00 | 0.9K |
| 13:55 | 8,780.00 | 8,780.00 | 8,740.00 | 8,780.00 | 3.3K |
| 14:00 | 8,770.00 | 8,870.00 | 8,770.00 | 8,870.00 | 13.1K |
| 14:05 | 8,890.00 | 8,890.00 | 8,840.00 | 8,850.00 | 15.6K |
| 14:10 | 8,850.00 | 8,860.00 | 8,820.00 | 8,850.00 | 7.1K |
| 14:15 | 8,850.00 | 8,860.00 | 8,840.00 | 8,850.00 | 5.1K |
| 14:20 | 8,860.00 | 8,870.00 | 8,810.00 | 8,810.00 | 10.4K |
| 14:25 | 8,810.00 | 8,820.00 | 8,800.00 | 8,820.00 | 2.5K |
| 14:30 | 8,820.00 | 8,860.00 | 8,810.00 | 8,830.00 | 9.6K |
| 14:35 | 8,840.00 | 8,840.00 | 8,800.00 | 8,820.00 | 5.0K |
| 14:40 | 8,820.00 | 8,820.00 | 8,800.00 | 8,800.00 | 4.0K |
| 14:45 | 8,800.00 | 8,900.00 | 8,800.00 | 8,860.00 | 19.5K |
| 14:50 | 8,880.00 | 8,880.00 | 8,820.00 | 8,840.00 | 7.1K |
| 14:55 | 8,820.00 | 8,870.00 | 8,800.00 | 8,840.00 | 13.9K |
| 15:00 | 8,850.00 | 8,850.00 | 8,800.00 | 8,810.00 | 6.9K |
| 15:05 | 8,800.00 | 8,820.00 | 8,780.00 | 8,800.00 | 14.4K |
| 15:10 | 8,810.00 | 8,810.00 | 8,780.00 | 8,790.00 | 13.6K |
| 15:15 | 8,790.00 | 8,810.00 | 8,780.00 | 8,800.00 | 20.3K |
| 15:25 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 41.3K |