5,309.28
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 5,458.28 | 5,458.28 | 5,458.28 | 5,458.28 | 0.0K |
| 09:01 | 5,454.07 | 5,454.07 | 5,454.07 | 5,454.07 | 0.0K |
| 09:02 | 5,439.89 | 5,439.89 | 5,439.89 | 5,439.89 | 0.0K |
| 09:03 | 5,453.19 | 5,453.19 | 5,453.19 | 5,453.19 | 0.0K |
| 09:04 | 5,451.21 | 5,451.21 | 5,451.21 | 5,451.21 | 0.0K |
| 09:05 | 5,450.88 | 5,450.88 | 5,450.88 | 5,450.88 | 0.0K |
| 09:06 | 5,449.94 | 5,449.94 | 5,449.94 | 5,449.94 | 0.0K |
| 09:10 | 5,451.27 | 5,451.27 | 5,451.27 | 5,451.27 | 0.0K |
| 09:11 | 5,448.92 | 5,448.92 | 5,448.92 | 5,448.92 | 0.0K |
| 09:12 | 5,447.60 | 5,447.60 | 5,447.60 | 5,447.60 | 0.0K |
| 09:13 | 5,435.57 | 5,435.57 | 5,435.57 | 5,435.57 | 0.0K |
| 09:15 | 5,433.71 | 5,433.71 | 5,433.71 | 5,433.71 | 0.0K |
| 09:16 | 5,434.50 | 5,434.50 | 5,434.50 | 5,434.50 | 0.0K |
| 09:18 | 5,430.99 | 5,430.99 | 5,430.99 | 5,430.99 | 0.0K |
| 09:20 | 5,430.73 | 5,430.73 | 5,430.73 | 5,430.73 | 0.0K |
| 09:21 | 5,432.59 | 5,432.59 | 5,432.59 | 5,432.59 | 0.0K |
| 09:22 | 5,435.72 | 5,435.72 | 5,435.72 | 5,435.72 | 0.0K |
| 09:23 | 5,430.15 | 5,430.15 | 5,430.15 | 5,430.15 | 0.0K |
| 09:24 | 5,426.43 | 5,426.43 | 5,426.43 | 5,426.43 | 0.0K |
| 09:26 | 5,425.78 | 5,425.78 | 5,425.78 | 5,425.78 | 0.0K |
| 09:27 | 5,426.42 | 5,426.42 | 5,426.42 | 5,426.42 | 0.0K |
| 09:30 | 5,418.99 | 5,418.99 | 5,418.99 | 5,418.99 | 0.0K |
| 09:31 | 5,415.35 | 5,415.35 | 5,415.35 | 5,415.35 | 0.0K |
| 09:33 | 5,415.23 | 5,415.23 | 5,415.23 | 5,415.23 | 0.0K |
| 09:36 | 5,412.88 | 5,412.88 | 5,412.88 | 5,412.88 | 0.0K |
| 09:37 | 5,417.81 | 5,417.81 | 5,417.81 | 5,417.81 | 0.0K |
| 09:38 | 5,416.25 | 5,416.25 | 5,416.25 | 5,416.25 | 0.0K |
| 09:39 | 5,417.41 | 5,417.41 | 5,417.41 | 5,417.41 | 0.0K |
| 09:41 | 5,419.45 | 5,419.45 | 5,419.45 | 5,419.45 | 0.0K |
| 09:42 | 5,408.30 | 5,408.30 | 5,408.30 | 5,408.30 | 0.0K |
| 09:43 | 5,402.73 | 5,402.73 | 5,402.73 | 5,402.73 | 0.0K |
| 09:44 | 5,396.29 | 5,396.29 | 5,396.29 | 5,396.29 | 0.0K |
| 09:46 | 5,399.21 | 5,399.21 | 5,399.21 | 5,399.21 | 0.0K |
| 09:48 | 5,397.35 | 5,397.35 | 5,397.35 | 5,397.35 | 0.0K |
| 09:58 | 5,400.56 | 5,400.56 | 5,400.56 | 5,400.56 | 0.0K |
| 09:59 | 5,404.88 | 5,404.88 | 5,404.88 | 5,404.88 | 0.0K |
| 10:00 | 5,405.37 | 5,405.37 | 5,405.37 | 5,405.37 | 0.0K |
| 10:01 | 5,407.23 | 5,407.23 | 5,407.23 | 5,407.23 | 0.0K |
| 10:03 | 5,409.08 | 5,409.08 | 5,409.08 | 5,409.08 | 0.0K |
| 10:07 | 5,410.63 | 5,410.63 | 5,410.63 | 5,410.63 | 0.0K |
| 10:09 | 5,410.24 | 5,410.24 | 5,410.24 | 5,410.24 | 0.0K |
| 10:10 | 5,402.73 | 5,402.73 | 5,402.73 | 5,402.73 | 0.0K |
| 10:12 | 5,404.59 | 5,404.59 | 5,404.59 | 5,404.59 | 0.0K |
| 10:17 | 5,409.29 | 5,409.29 | 5,409.29 | 5,409.29 | 0.0K |
| 10:18 | 5,407.43 | 5,407.43 | 5,407.43 | 5,407.43 | 0.0K |
| 10:19 | 5,398.14 | 5,398.14 | 5,398.14 | 5,398.14 | 0.0K |
| 10:20 | 5,400.48 | 5,400.48 | 5,400.48 | 5,400.48 | 0.0K |
| 10:21 | 5,396.57 | 5,396.57 | 5,396.57 | 5,396.57 | 0.0K |
| 10:24 | 5,403.42 | 5,403.42 | 5,403.42 | 5,403.42 | 0.0K |
| 10:25 | 5,405.27 | 5,405.27 | 5,405.27 | 5,405.27 | 0.0K |
| 10:26 | 5,409.96 | 5,409.96 | 5,409.96 | 5,409.96 | 0.0K |
| 10:27 | 5,412.45 | 5,412.45 | 5,412.45 | 5,412.45 | 0.0K |
| 10:28 | 5,409.32 | 5,409.32 | 5,409.32 | 5,409.32 | 0.0K |
| 10:30 | 5,409.63 | 5,409.63 | 5,409.63 | 5,409.63 | 0.0K |
| 10:32 | 5,409.29 | 5,409.29 | 5,409.29 | 5,409.29 | 0.0K |
| 10:33 | 5,404.60 | 5,404.60 | 5,404.60 | 5,404.60 | 0.0K |
| 10:38 | 5,402.74 | 5,402.74 | 5,402.74 | 5,402.74 | 0.0K |
| 10:41 | 5,400.88 | 5,400.88 | 5,400.88 | 5,400.88 | 0.0K |
| 10:43 | 5,401.22 | 5,401.22 | 5,401.22 | 5,401.22 | 0.0K |
| 10:44 | 5,403.18 | 5,403.18 | 5,403.18 | 5,403.18 | 0.0K |
| 10:46 | 5,401.32 | 5,401.32 | 5,401.32 | 5,401.32 | 0.0K |
| 10:49 | 5,397.41 | 5,397.41 | 5,397.41 | 5,397.41 | 0.0K |
| 10:50 | 5,395.76 | 5,395.76 | 5,395.76 | 5,395.76 | 0.0K |
| 10:51 | 5,394.97 | 5,394.97 | 5,394.97 | 5,394.97 | 0.0K |
| 10:54 | 5,391.26 | 5,391.26 | 5,391.26 | 5,391.26 | 0.0K |
| 10:56 | 5,393.12 | 5,393.12 | 5,393.12 | 5,393.12 | 0.0K |
| 10:57 | 5,396.83 | 5,396.83 | 5,396.83 | 5,396.83 | 0.0K |
| 10:58 | 5,398.62 | 5,398.62 | 5,398.62 | 5,398.62 | 0.0K |
| 11:01 | 5,400.47 | 5,400.47 | 5,400.47 | 5,400.47 | 0.0K |
| 11:04 | 5,402.43 | 5,402.43 | 5,402.43 | 5,402.43 | 0.0K |
| 11:05 | 5,400.57 | 5,400.57 | 5,400.57 | 5,400.57 | 0.0K |
| 11:07 | 5,400.18 | 5,400.18 | 5,400.18 | 5,400.18 | 0.0K |
| 11:09 | 5,400.37 | 5,400.37 | 5,400.37 | 5,400.37 | 0.0K |
| 11:13 | 5,396.46 | 5,396.46 | 5,396.46 | 5,396.46 | 0.0K |
| 11:14 | 5,399.54 | 5,399.54 | 5,399.54 | 5,399.54 | 0.0K |
| 11:17 | 5,400.13 | 5,400.13 | 5,400.13 | 5,400.13 | 0.0K |
| 11:18 | 5,402.77 | 5,402.77 | 5,402.77 | 5,402.77 | 0.0K |
| 11:28 | 5,406.68 | 5,406.68 | 5,406.68 | 5,406.68 | 0.0K |
| 11:29 | 5,401.71 | 5,401.71 | 5,401.71 | 5,401.71 | 0.0K |
| 11:30 | 5,404.05 | 5,404.05 | 5,404.05 | 5,404.05 | 0.0K |
| 11:31 | 5,405.91 | 5,405.91 | 5,405.91 | 5,405.91 | 0.0K |
| 11:39 | 5,407.48 | 5,407.48 | 5,407.48 | 5,407.48 | 0.0K |
| 11:40 | 5,409.82 | 5,409.82 | 5,409.82 | 5,409.82 | 0.0K |
| 11:41 | 5,406.11 | 5,406.11 | 5,406.11 | 5,406.11 | 0.0K |
| 11:43 | 5,409.19 | 5,409.19 | 5,409.19 | 5,409.19 | 0.0K |
| 11:49 | 5,411.05 | 5,411.05 | 5,411.05 | 5,411.05 | 0.0K |
| 11:50 | 5,409.19 | 5,409.19 | 5,409.19 | 5,409.19 | 0.0K |
| 11:55 | 5,409.94 | 5,409.94 | 5,409.94 | 5,409.94 | 0.0K |
| 11:57 | 5,413.65 | 5,413.65 | 5,413.65 | 5,413.65 | 0.0K |
| 11:59 | 5,411.80 | 5,411.80 | 5,411.80 | 5,411.80 | 0.0K |
| 12:02 | 5,411.24 | 5,411.24 | 5,411.24 | 5,411.24 | 0.0K |
| 12:06 | 5,412.80 | 5,412.80 | 5,412.80 | 5,412.80 | 0.0K |
| 12:07 | 5,409.87 | 5,409.87 | 5,409.87 | 5,409.87 | 0.0K |
| 12:16 | 5,411.73 | 5,411.73 | 5,411.73 | 5,411.73 | 0.0K |
| 12:17 | 5,413.64 | 5,413.64 | 5,413.64 | 5,413.64 | 0.0K |
| 12:19 | 5,411.78 | 5,411.78 | 5,411.78 | 5,411.78 | 0.0K |
| 12:24 | 5,412.17 | 5,412.17 | 5,412.17 | 5,412.17 | 0.0K |
| 12:25 | 5,412.79 | 5,412.79 | 5,412.79 | 5,412.79 | 0.0K |
| 12:27 | 5,417.11 | 5,417.11 | 5,417.11 | 5,417.11 | 0.0K |
| 12:28 | 5,415.25 | 5,415.25 | 5,415.25 | 5,415.25 | 0.0K |
| 12:36 | 5,414.76 | 5,414.76 | 5,414.76 | 5,414.76 | 0.0K |
| 12:38 | 5,409.19 | 5,409.19 | 5,409.19 | 5,409.19 | 0.0K |
| 12:45 | 5,409.69 | 5,409.69 | 5,409.69 | 5,409.69 | 0.0K |
| 12:55 | 5,411.55 | 5,411.55 | 5,411.55 | 5,411.55 | 0.0K |
| 12:57 | 5,413.40 | 5,413.40 | 5,413.40 | 5,413.40 | 0.0K |
| 13:00 | 5,412.91 | 5,412.91 | 5,412.91 | 5,412.91 | 0.0K |
| 13:02 | 5,409.11 | 5,409.11 | 5,409.11 | 5,409.11 | 0.0K |
| 13:03 | 5,406.77 | 5,406.77 | 5,406.77 | 5,406.77 | 0.0K |
| 13:06 | 5,411.85 | 5,411.85 | 5,411.85 | 5,411.85 | 0.0K |
| 13:07 | 5,409.99 | 5,409.99 | 5,409.99 | 5,409.99 | 0.0K |
| 13:11 | 5,411.85 | 5,411.85 | 5,411.85 | 5,411.85 | 0.0K |
| 13:13 | 5,409.21 | 5,409.21 | 5,409.21 | 5,409.21 | 0.0K |
| 13:14 | 5,407.35 | 5,407.35 | 5,407.35 | 5,407.35 | 0.0K |
| 13:19 | 5,408.12 | 5,408.12 | 5,408.12 | 5,408.12 | 0.0K |
| 13:23 | 5,408.18 | 5,408.18 | 5,408.18 | 5,408.18 | 0.0K |
| 13:39 | 5,411.90 | 5,411.90 | 5,411.90 | 5,411.90 | 0.0K |
| 13:40 | 5,408.18 | 5,408.18 | 5,408.18 | 5,408.18 | 0.0K |
| 13:42 | 5,411.90 | 5,411.90 | 5,411.90 | 5,411.90 | 0.0K |
| 13:43 | 5,410.04 | 5,410.04 | 5,410.04 | 5,410.04 | 0.0K |
| 13:51 | 5,408.78 | 5,408.78 | 5,408.78 | 5,408.78 | 0.0K |
| 13:58 | 5,410.64 | 5,410.64 | 5,410.64 | 5,410.64 | 0.0K |
| 14:02 | 5,405.26 | 5,405.26 | 5,405.26 | 5,405.26 | 0.0K |
| 14:04 | 5,403.40 | 5,403.40 | 5,403.40 | 5,403.40 | 0.0K |
| 14:05 | 5,400.27 | 5,400.27 | 5,400.27 | 5,400.27 | 0.0K |
| 14:15 | 5,400.06 | 5,400.06 | 5,400.06 | 5,400.06 | 0.0K |
| 14:16 | 5,420.50 | 5,420.50 | 5,420.50 | 5,420.50 | 0.0K |
| 14:20 | 5,418.64 | 5,418.64 | 5,418.64 | 5,418.64 | 0.0K |
| 14:21 | 5,416.79 | 5,416.79 | 5,416.79 | 5,416.79 | 0.0K |
| 14:22 | 5,419.31 | 5,419.31 | 5,419.31 | 5,419.31 | 0.0K |
| 14:26 | 5,415.70 | 5,415.70 | 5,415.70 | 5,415.70 | 0.0K |
| 14:27 | 5,413.84 | 5,413.84 | 5,413.84 | 5,413.84 | 0.0K |
| 14:29 | 5,410.90 | 5,410.90 | 5,410.90 | 5,410.90 | 0.0K |
| 14:30 | 5,407.19 | 5,407.19 | 5,407.19 | 5,407.19 | 0.0K |
| 14:31 | 5,409.66 | 5,409.66 | 5,409.66 | 5,409.66 | 0.0K |
| 14:33 | 5,411.59 | 5,411.59 | 5,411.59 | 5,411.59 | 0.0K |
| 14:35 | 5,412.67 | 5,412.67 | 5,412.67 | 5,412.67 | 0.0K |
| 14:36 | 5,410.81 | 5,410.81 | 5,410.81 | 5,410.81 | 0.0K |
| 14:38 | 5,412.66 | 5,412.66 | 5,412.66 | 5,412.66 | 0.0K |
| 14:43 | 5,414.03 | 5,414.03 | 5,414.03 | 5,414.03 | 0.0K |
| 14:47 | 5,412.17 | 5,412.17 | 5,412.17 | 5,412.17 | 0.0K |
| 14:48 | 5,408.96 | 5,408.96 | 5,408.96 | 5,408.96 | 0.0K |
| 14:49 | 5,410.50 | 5,410.50 | 5,410.50 | 5,410.50 | 0.0K |
| 14:53 | 5,412.49 | 5,412.49 | 5,412.49 | 5,412.49 | 0.0K |
| 14:56 | 5,416.20 | 5,416.20 | 5,416.20 | 5,416.20 | 0.0K |
| 14:57 | 5,414.34 | 5,414.34 | 5,414.34 | 5,414.34 | 0.0K |
| 14:59 | 5,406.91 | 5,406.91 | 5,406.91 | 5,406.91 | 0.0K |
| 15:01 | 5,412.49 | 5,412.49 | 5,412.49 | 5,412.49 | 0.0K |
| 15:06 | 5,406.91 | 5,406.91 | 5,406.91 | 5,406.91 | 0.0K |
| 15:07 | 5,408.46 | 5,408.46 | 5,408.46 | 5,408.46 | 0.0K |
| 15:09 | 5,409.23 | 5,409.23 | 5,409.23 | 5,409.23 | 0.0K |
| 15:10 | 5,407.37 | 5,407.37 | 5,407.37 | 5,407.37 | 0.0K |
| 15:12 | 5,407.31 | 5,407.31 | 5,407.31 | 5,407.31 | 0.0K |
| 15:27 | 5,399.88 | 5,399.88 | 5,399.88 | 5,399.88 | 0.0K |
| 15:29 | 5,399.09 | 5,399.09 | 5,399.09 | 5,399.09 | 0.0K |
| 15:31 | 5,397.53 | 5,397.53 | 5,397.53 | 5,397.53 | 0.0K |
| 15:33 | 5,393.81 | 5,393.81 | 5,393.81 | 5,393.81 | 0.0K |
| 15:36 | 5,393.03 | 5,393.03 | 5,393.03 | 5,393.03 | 0.0K |
| 15:43 | 5,396.94 | 5,396.94 | 5,396.94 | 5,396.94 | 0.0K |
| 15:45 | 5,395.08 | 5,395.08 | 5,395.08 | 5,395.08 | 0.0K |
| 15:48 | 5,395.05 | 5,395.05 | 5,395.05 | 5,395.05 | 0.0K |
| 15:50 | 5,393.20 | 5,393.20 | 5,393.20 | 5,393.20 | 0.0K |
| 15:59 | 5,396.91 | 5,396.91 | 5,396.91 | 5,396.91 | 0.0K |
| 16:00 | 5,395.05 | 5,395.05 | 5,395.05 | 5,395.05 | 0.0K |
| 16:06 | 5,398.77 | 5,398.77 | 5,398.77 | 5,398.77 | 0.0K |
| 16:09 | 5,409.87 | 5,409.87 | 5,409.87 | 5,409.87 | 0.0K |
| 16:12 | 5,411.74 | 5,411.74 | 5,411.74 | 5,411.74 | 0.0K |
| 16:15 | 5,413.30 | 5,413.30 | 5,413.30 | 5,413.30 | 0.0K |
| 16:20 | 5,411.45 | 5,411.45 | 5,411.45 | 5,411.45 | 0.0K |
| 16:23 | 5,408.51 | 5,408.51 | 5,408.51 | 5,408.51 | 0.0K |
| 16:24 | 5,409.18 | 5,409.18 | 5,409.18 | 5,409.18 | 0.0K |
| 16:25 | 5,402.40 | 5,402.40 | 5,402.40 | 5,402.40 | 0.0K |
| 16:29 | 5,403.16 | 5,403.16 | 5,403.16 | 5,403.16 | 0.0K |
| 16:30 | 5,407.85 | 5,407.85 | 5,407.85 | 5,407.85 | 0.0K |
| 16:33 | 5,406.31 | 5,406.31 | 5,406.31 | 5,406.31 | 0.0K |
| 16:34 | 5,402.84 | 5,402.84 | 5,402.84 | 5,402.84 | 0.0K |
| 16:35 | 5,400.98 | 5,400.98 | 5,400.98 | 5,400.98 | 0.0K |
| 16:36 | 5,399.13 | 5,399.13 | 5,399.13 | 5,399.13 | 0.0K |
| 16:37 | 5,399.74 | 5,399.74 | 5,399.74 | 5,399.74 | 0.0K |
| 16:38 | 5,402.09 | 5,402.09 | 5,402.09 | 5,402.09 | 0.0K |
| 16:42 | 5,400.23 | 5,400.23 | 5,400.23 | 5,400.23 | 0.0K |
| 16:43 | 5,396.52 | 5,396.52 | 5,396.52 | 5,396.52 | 0.0K |
| 16:44 | 5,394.84 | 5,394.84 | 5,394.84 | 5,394.84 | 0.0K |
| 16:46 | 5,390.93 | 5,390.93 | 5,390.93 | 5,390.93 | 0.0K |
| 16:48 | 5,394.35 | 5,394.35 | 5,394.35 | 5,394.35 | 0.0K |
| 16:50 | 5,393.57 | 5,393.57 | 5,393.57 | 5,393.57 | 0.0K |
| 16:51 | 5,394.64 | 5,394.64 | 5,394.64 | 5,394.64 | 0.0K |
| 16:52 | 5,394.03 | 5,394.03 | 5,394.03 | 5,394.03 | 0.0K |
| 16:54 | 5,393.78 | 5,393.78 | 5,393.78 | 5,393.78 | 0.0K |
| 16:55 | 5,400.58 | 5,400.58 | 5,400.58 | 5,400.58 | 0.0K |
| 16:59 | 5,396.07 | 5,396.07 | 5,396.07 | 5,396.07 | 0.0K |