9,360.00
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 | 8,120.00 | 8,180.00 | 8,020.00 | 8,080.00 | 51.4K |
| 09:05 | 8,120.00 | 8,120.00 | 8,000.00 | 8,020.00 | 16.5K |
| 09:10 | 8,020.00 | 8,100.00 | 8,010.00 | 8,060.00 | 10.6K |
| 09:15 | 8,040.00 | 8,050.00 | 7,930.00 | 7,960.00 | 44.0K |
| 09:20 | 7,940.00 | 8,030.00 | 7,930.00 | 8,020.00 | 13.7K |
| 09:25 | 8,010.00 | 8,170.00 | 8,010.00 | 8,160.00 | 23.8K |
| 09:30 | 8,160.00 | 8,180.00 | 8,090.00 | 8,130.00 | 18.8K |
| 09:35 | 8,110.00 | 8,180.00 | 8,110.00 | 8,160.00 | 12.2K |
| 09:40 | 8,160.00 | 8,220.00 | 8,150.00 | 8,180.00 | 30.4K |
| 09:45 | 8,180.00 | 8,290.00 | 8,170.00 | 8,200.00 | 35.7K |
| 09:50 | 8,190.00 | 8,240.00 | 8,180.00 | 8,210.00 | 9.0K |
| 09:55 | 8,230.00 | 8,280.00 | 8,210.00 | 8,260.00 | 13.5K |
| 10:00 | 8,250.00 | 8,250.00 | 8,050.00 | 8,110.00 | 33.4K |
| 10:05 | 8,110.00 | 8,140.00 | 8,080.00 | 8,130.00 | 14.2K |
| 10:10 | 8,080.00 | 8,170.00 | 8,080.00 | 8,150.00 | 4.3K |
| 10:15 | 8,160.00 | 8,180.00 | 8,080.00 | 8,100.00 | 4.7K |
| 10:20 | 8,120.00 | 8,160.00 | 8,080.00 | 8,130.00 | 5.5K |
| 10:25 | 8,120.00 | 8,160.00 | 8,100.00 | 8,150.00 | 2.5K |
| 10:30 | 8,140.00 | 8,160.00 | 8,100.00 | 8,100.00 | 11.9K |
| 10:35 | 8,100.00 | 8,130.00 | 8,080.00 | 8,130.00 | 19.7K |
| 10:40 | 8,130.00 | 8,210.00 | 8,130.00 | 8,210.00 | 15.2K |
| 10:45 | 8,210.00 | 8,500.00 | 8,190.00 | 8,470.00 | 355.8K |
| 10:50 | 8,480.00 | 8,580.00 | 8,350.00 | 8,420.00 | 289.8K |
| 10:55 | 8,420.00 | 8,430.00 | 8,270.00 | 8,340.00 | 56.3K |
| 11:00 | 8,350.00 | 8,450.00 | 8,300.00 | 8,370.00 | 47.0K |
| 11:05 | 8,370.00 | 8,380.00 | 8,240.00 | 8,250.00 | 33.8K |
| 11:10 | 8,290.00 | 8,340.00 | 8,230.00 | 8,340.00 | 21.6K |
| 11:15 | 8,350.00 | 8,380.00 | 8,250.00 | 8,270.00 | 17.0K |
| 11:20 | 8,300.00 | 8,310.00 | 8,270.00 | 8,280.00 | 6.8K |
| 11:25 | 8,280.00 | 8,340.00 | 8,270.00 | 8,270.00 | 8.7K |
| 11:30 | 8,270.00 | 8,280.00 | 8,230.00 | 8,260.00 | 21.4K |
| 11:35 | 8,250.00 | 8,260.00 | 8,180.00 | 8,250.00 | 26.4K |
| 11:40 | 8,250.00 | 8,260.00 | 8,190.00 | 8,200.00 | 5.2K |
| 11:45 | 8,190.00 | 8,260.00 | 8,190.00 | 8,230.00 | 6.7K |
| 11:50 | 8,250.00 | 8,290.00 | 8,230.00 | 8,270.00 | 4.7K |
| 11:55 | 8,250.00 | 8,310.00 | 8,250.00 | 8,310.00 | 5.9K |
| 12:00 | 8,310.00 | 8,330.00 | 8,280.00 | 8,290.00 | 4.0K |
| 12:05 | 8,290.00 | 8,300.00 | 8,270.00 | 8,270.00 | 2.7K |
| 12:10 | 8,260.00 | 8,280.00 | 8,240.00 | 8,240.00 | 8.6K |
| 12:15 | 8,245.00 | 8,260.00 | 8,190.00 | 8,200.00 | 10.7K |
| 12:20 | 8,200.00 | 8,250.00 | 8,190.00 | 8,200.00 | 1.9K |
| 12:25 | 8,200.00 | 8,220.00 | 8,180.00 | 8,220.00 | 6.0K |
| 12:30 | 8,220.00 | 8,220.00 | 8,180.00 | 8,220.00 | 3.0K |
| 12:35 | 8,190.00 | 8,220.00 | 8,180.00 | 8,190.00 | 2.9K |
| 12:40 | 8,190.00 | 8,200.00 | 8,100.00 | 8,100.00 | 28.6K |
| 12:45 | 8,100.00 | 8,110.00 | 8,070.00 | 8,070.00 | 15.3K |
| 12:50 | 8,070.00 | 8,070.00 | 8,000.00 | 8,000.00 | 22.5K |
| 12:55 | 8,000.00 | 8,060.00 | 7,950.00 | 8,040.00 | 14.7K |
| 13:00 | 8,040.00 | 8,130.00 | 7,970.00 | 8,120.00 | 11.6K |
| 13:05 | 8,110.00 | 8,110.00 | 8,040.00 | 8,040.00 | 2.3K |
| 13:10 | 8,040.00 | 8,070.00 | 8,010.00 | 8,050.00 | 1.6K |
| 13:15 | 8,050.00 | 8,060.00 | 8,040.00 | 8,050.00 | 0.8K |
| 13:20 | 8,050.00 | 8,060.00 | 8,020.00 | 8,030.00 | 2.5K |
| 13:25 | 8,030.00 | 8,070.00 | 8,010.00 | 8,060.00 | 6.1K |
| 13:30 | 8,050.00 | 8,100.00 | 8,050.00 | 8,090.00 | 2.4K |
| 13:35 | 8,090.00 | 8,100.00 | 8,030.00 | 8,040.00 | 7.0K |
| 13:40 | 8,040.00 | 8,070.00 | 8,010.00 | 8,020.00 | 4.2K |
| 13:45 | 8,020.00 | 8,050.00 | 7,980.00 | 7,980.00 | 9.8K |
| 13:50 | 7,980.00 | 8,060.00 | 7,980.00 | 8,020.00 | 2.2K |
| 13:55 | 8,060.00 | 8,070.00 | 8,050.00 | 8,060.00 | 3.1K |
| 14:00 | 8,060.00 | 8,070.00 | 8,040.00 | 8,040.00 | 2.0K |
| 14:05 | 8,040.00 | 8,070.00 | 8,020.00 | 8,060.00 | 1.4K |
| 14:10 | 8,030.00 | 8,070.00 | 8,030.00 | 8,040.00 | 1.5K |
| 14:15 | 8,040.00 | 8,090.00 | 8,040.00 | 8,060.00 | 2.9K |
| 14:20 | 8,040.00 | 8,070.00 | 8,030.00 | 8,050.00 | 1.1K |
| 14:25 | 8,050.00 | 8,070.00 | 8,020.00 | 8,070.00 | 1.3K |
| 14:30 | 8,060.00 | 8,070.00 | 8,030.00 | 8,030.00 | 1.5K |
| 14:35 | 8,030.00 | 8,050.00 | 8,020.00 | 8,030.00 | 1.3K |
| 14:40 | 8,030.00 | 8,040.00 | 8,000.00 | 8,000.00 | 10.3K |
| 14:45 | 8,000.00 | 8,000.00 | 7,980.00 | 7,980.00 | 7.2K |
| 14:50 | 7,990.00 | 8,000.00 | 7,970.00 | 8,000.00 | 6.0K |
| 14:55 | 7,990.00 | 8,010.00 | 7,970.00 | 7,990.00 | 6.6K |
| 15:00 | 7,990.00 | 8,030.00 | 7,980.00 | 8,020.00 | 11.1K |
| 15:05 | 8,020.00 | 8,020.00 | 7,970.00 | 7,980.00 | 7.7K |
| 15:10 | 7,980.00 | 8,020.00 | 7,960.00 | 7,960.00 | 8.9K |
| 15:15 | 7,980.00 | 8,030.00 | 7,970.00 | 7,990.00 | 11.5K |
| 15:25 | 8,060.00 | 8,060.00 | 8,060.00 | 8,060.00 | 14.9K |