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 | 8,250.00 | 8,280.00 | 8,100.00 | 8,160.00 | 49.7K |
| 09:05 | 8,160.00 | 8,250.00 | 8,110.00 | 8,120.00 | 24.9K |
| 09:10 | 8,120.00 | 8,150.00 | 8,000.00 | 8,060.00 | 27.2K |
| 09:15 | 8,080.00 | 8,100.00 | 7,980.00 | 8,060.00 | 12.0K |
| 09:20 | 8,060.00 | 8,230.00 | 8,060.00 | 8,230.00 | 22.8K |
| 09:25 | 8,230.00 | 8,240.00 | 8,140.00 | 8,140.00 | 9.0K |
| 09:30 | 8,180.00 | 8,220.00 | 8,150.00 | 8,150.00 | 4.9K |
| 09:35 | 8,110.00 | 8,210.00 | 8,100.00 | 8,160.00 | 6.7K |
| 09:40 | 8,200.00 | 8,200.00 | 8,110.00 | 8,110.00 | 4.2K |
| 09:45 | 8,150.00 | 8,400.00 | 8,150.00 | 8,210.00 | 71.0K |
| 09:50 | 8,220.00 | 8,370.00 | 8,200.00 | 8,280.00 | 25.8K |
| 09:55 | 8,290.00 | 8,320.00 | 8,250.00 | 8,315.00 | 30.9K |
| 10:00 | 8,315.00 | 8,420.00 | 8,280.00 | 8,350.00 | 52.8K |
| 10:05 | 8,350.00 | 8,400.00 | 8,300.00 | 8,330.00 | 17.5K |
| 10:10 | 8,330.00 | 8,340.00 | 8,230.00 | 8,270.00 | 9.5K |
| 10:15 | 8,270.00 | 8,350.00 | 8,270.00 | 8,300.00 | 10.4K |
| 10:20 | 8,320.00 | 8,350.00 | 8,320.00 | 8,320.00 | 4.8K |
| 10:25 | 8,300.00 | 8,340.00 | 8,290.00 | 8,330.00 | 2.4K |
| 10:30 | 8,340.00 | 8,570.00 | 8,330.00 | 8,430.00 | 172.9K |
| 10:35 | 8,450.00 | 8,620.00 | 8,430.00 | 8,510.00 | 155.9K |
| 10:40 | 8,510.00 | 8,510.00 | 8,400.00 | 8,440.00 | 43.7K |
| 10:45 | 8,400.00 | 8,450.00 | 8,370.00 | 8,440.00 | 29.6K |
| 10:50 | 8,430.00 | 8,450.00 | 8,350.00 | 8,360.00 | 16.2K |
| 10:55 | 8,340.00 | 8,360.00 | 8,310.00 | 8,340.00 | 29.7K |
| 11:00 | 8,340.00 | 8,400.00 | 8,320.00 | 8,390.00 | 11.5K |
| 11:05 | 8,400.00 | 8,440.00 | 8,370.00 | 8,370.00 | 11.4K |
| 11:10 | 8,380.00 | 8,690.00 | 8,370.00 | 8,590.00 | 96.5K |
| 11:15 | 8,600.00 | 8,670.00 | 8,520.00 | 8,600.00 | 164.7K |
| 11:20 | 8,610.00 | 8,610.00 | 8,500.00 | 8,500.00 | 38.8K |
| 11:25 | 8,500.00 | 8,820.00 | 8,480.00 | 8,810.00 | 354.7K |
| 11:30 | 8,830.00 | 9,040.00 | 8,790.00 | 9,040.00 | 580.2K |
| 11:35 | 9,060.00 | 9,240.00 | 9,060.00 | 9,140.00 | 604.8K |
| 11:40 | 9,150.00 | 9,410.00 | 9,140.00 | 9,170.00 | 559.0K |
| 11:45 | 9,170.00 | 9,450.00 | 9,090.00 | 9,440.00 | 429.6K |
| 11:50 | 9,400.00 | 9,590.00 | 9,380.00 | 9,500.00 | 784.6K |
| 11:55 | 9,480.00 | 9,800.00 | 9,440.00 | 9,720.00 | 631.5K |
| 12:00 | 9,720.00 | 9,780.00 | 9,610.00 | 9,630.00 | 329.9K |
| 12:05 | 9,630.00 | 9,690.00 | 9,530.00 | 9,600.00 | 233.4K |
| 12:10 | 9,600.00 | 9,750.00 | 9,440.00 | 9,570.00 | 354.2K |
| 12:15 | 9,560.00 | 9,630.00 | 9,470.00 | 9,490.00 | 177.9K |
| 12:20 | 9,490.00 | 9,580.00 | 9,410.00 | 9,430.00 | 129.5K |
| 12:25 | 9,460.00 | 9,490.00 | 9,360.00 | 9,400.00 | 156.2K |
| 12:30 | 9,390.00 | 9,440.00 | 9,360.00 | 9,370.00 | 82.8K |
| 12:35 | 9,370.00 | 9,510.00 | 9,290.00 | 9,440.00 | 245.3K |
| 12:40 | 9,500.00 | 9,650.00 | 9,490.00 | 9,580.00 | 344.4K |
| 12:45 | 9,600.00 | 9,810.00 | 9,520.00 | 9,720.00 | 497.4K |
| 12:50 | 9,740.00 | 9,930.00 | 9,720.00 | 9,910.00 | 489.5K |
| 12:55 | 9,890.00 | 9,960.00 | 9,820.00 | 9,960.00 | 384.4K |
| 13:00 | 9,960.00 | 10,040.00 | 9,870.00 | 9,870.00 | 327.1K |
| 13:05 | 9,890.00 | 9,950.00 | 9,850.00 | 9,900.00 | 161.5K |
| 13:10 | 9,900.00 | 9,900.00 | 9,720.00 | 9,720.00 | 185.3K |
| 13:15 | 9,725.00 | 9,800.00 | 9,725.00 | 9,790.00 | 92.2K |
| 13:20 | 9,800.00 | 10,110.00 | 9,780.00 | 10,030.00 | 434.2K |
| 13:25 | 10,040.00 | 10,200.00 | 9,990.00 | 10,120.00 | 372.7K |
| 13:30 | 10,120.00 | 10,160.00 | 10,020.00 | 10,020.00 | 163.0K |
| 13:35 | 10,010.00 | 10,310.00 | 10,000.00 | 10,200.00 | 408.8K |
| 13:40 | 10,210.00 | 10,300.00 | 10,120.00 | 10,120.00 | 173.9K |
| 13:45 | 10,110.00 | 10,200.00 | 10,030.00 | 10,080.00 | 166.9K |
| 13:50 | 10,090.00 | 10,140.00 | 9,880.00 | 9,940.00 | 174.4K |
| 13:55 | 9,950.00 | 10,010.00 | 9,850.00 | 9,950.00 | 154.8K |
| 14:00 | 9,960.00 | 10,150.00 | 9,950.00 | 10,090.00 | 174.6K |
| 14:05 | 10,070.00 | 10,230.00 | 9,990.00 | 10,230.00 | 185.4K |
| 14:10 | 10,200.00 | 10,210.00 | 10,080.00 | 10,120.00 | 135.5K |
| 14:15 | 10,120.00 | 10,120.00 | 9,730.00 | 9,740.00 | 254.3K |
| 14:20 | 9,750.00 | 9,750.00 | 9,540.00 | 9,620.00 | 347.1K |
| 14:25 | 9,650.00 | 9,650.00 | 9,370.00 | 9,390.00 | 275.2K |
| 14:30 | 9,390.00 | 9,510.00 | 9,360.00 | 9,470.00 | 130.6K |
| 14:35 | 9,450.00 | 9,470.00 | 9,360.00 | 9,370.00 | 100.3K |
| 14:40 | 9,320.00 | 9,520.00 | 9,310.00 | 9,490.00 | 138.9K |
| 14:45 | 9,490.00 | 9,730.00 | 9,490.00 | 9,500.00 | 302.5K |
| 14:50 | 9,500.00 | 9,580.00 | 9,440.00 | 9,580.00 | 68.9K |
| 14:55 | 9,580.00 | 9,630.00 | 9,440.00 | 9,450.00 | 102.1K |
| 15:00 | 9,480.00 | 9,550.00 | 9,440.00 | 9,440.00 | 55.4K |
| 15:05 | 9,410.00 | 9,490.00 | 9,400.00 | 9,450.00 | 64.5K |
| 15:10 | 9,430.00 | 9,450.00 | 9,320.00 | 9,390.00 | 95.1K |
| 15:15 | 9,390.00 | 9,410.00 | 9,310.00 | 9,380.00 | 121.2K |
| 15:25 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 82.1K |