4,887.34
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 | 5,115.17 | 5,115.17 | 5,115.17 | 5,115.17 | 0.0K |
| 09:01 | 5,120.74 | 5,120.74 | 5,120.74 | 5,120.74 | 0.0K |
| 09:02 | 5,136.11 | 5,136.11 | 5,136.11 | 5,136.11 | 0.0K |
| 09:03 | 5,130.53 | 5,130.53 | 5,130.53 | 5,130.53 | 0.0K |
| 09:04 | 5,138.41 | 5,138.41 | 5,138.41 | 5,138.41 | 0.0K |
| 09:05 | 5,136.94 | 5,136.94 | 5,136.94 | 5,136.94 | 0.0K |
| 09:07 | 5,143.02 | 5,143.02 | 5,143.02 | 5,143.02 | 0.0K |
| 09:09 | 5,132.23 | 5,132.23 | 5,132.23 | 5,132.23 | 0.0K |
| 09:12 | 5,136.93 | 5,136.93 | 5,136.93 | 5,136.93 | 0.0K |
| 09:15 | 5,127.73 | 5,127.73 | 5,127.73 | 5,127.73 | 0.0K |
| 09:17 | 5,127.05 | 5,127.05 | 5,127.05 | 5,127.05 | 0.0K |
| 09:19 | 5,119.17 | 5,119.17 | 5,119.17 | 5,119.17 | 0.0K |
| 09:20 | 5,124.18 | 5,124.18 | 5,124.18 | 5,124.18 | 0.0K |
| 09:23 | 5,130.62 | 5,130.62 | 5,130.62 | 5,130.62 | 0.0K |
| 09:24 | 5,134.34 | 5,134.34 | 5,134.34 | 5,134.34 | 0.0K |
| 09:27 | 5,130.91 | 5,130.91 | 5,130.91 | 5,130.91 | 0.0K |
| 09:30 | 5,129.83 | 5,129.83 | 5,129.83 | 5,129.83 | 0.0K |
| 09:34 | 5,130.08 | 5,130.08 | 5,130.08 | 5,130.08 | 0.0K |
| 09:36 | 5,128.82 | 5,128.82 | 5,128.82 | 5,128.82 | 0.0K |
| 09:38 | 5,125.53 | 5,125.53 | 5,125.53 | 5,125.53 | 0.0K |
| 09:40 | 5,120.58 | 5,120.58 | 5,120.58 | 5,120.58 | 0.0K |
| 09:41 | 5,116.86 | 5,116.86 | 5,116.86 | 5,116.86 | 0.0K |
| 09:43 | 5,115.29 | 5,115.29 | 5,115.29 | 5,115.29 | 0.0K |
| 09:44 | 5,117.25 | 5,117.25 | 5,117.25 | 5,117.25 | 0.0K |
| 09:45 | 5,115.39 | 5,115.39 | 5,115.39 | 5,115.39 | 0.0K |
| 09:46 | 5,113.82 | 5,113.82 | 5,113.82 | 5,113.82 | 0.0K |
| 09:49 | 5,113.97 | 5,113.97 | 5,113.97 | 5,113.97 | 0.0K |
| 09:50 | 5,111.53 | 5,111.53 | 5,111.53 | 5,111.53 | 0.0K |
| 09:53 | 5,109.67 | 5,109.67 | 5,109.67 | 5,109.67 | 0.0K |
| 09:54 | 5,107.81 | 5,107.81 | 5,107.81 | 5,107.81 | 0.0K |
| 09:55 | 5,107.32 | 5,107.32 | 5,107.32 | 5,107.32 | 0.0K |
| 09:59 | 5,105.46 | 5,105.46 | 5,105.46 | 5,105.46 | 0.0K |
| 10:01 | 5,104.84 | 5,104.84 | 5,104.84 | 5,104.84 | 0.0K |
| 10:04 | 5,106.70 | 5,106.70 | 5,106.70 | 5,106.70 | 0.0K |
| 10:06 | 5,104.84 | 5,104.84 | 5,104.84 | 5,104.84 | 0.0K |
| 10:07 | 5,105.28 | 5,105.28 | 5,105.28 | 5,105.28 | 0.0K |
| 10:15 | 5,105.91 | 5,105.91 | 5,105.91 | 5,105.91 | 0.0K |
| 10:17 | 5,109.63 | 5,109.63 | 5,109.63 | 5,109.63 | 0.0K |
| 10:26 | 5,112.16 | 5,112.16 | 5,112.16 | 5,112.16 | 0.0K |
| 10:28 | 5,110.59 | 5,110.59 | 5,110.59 | 5,110.59 | 0.0K |
| 10:29 | 5,110.65 | 5,110.65 | 5,110.65 | 5,110.65 | 0.0K |
| 10:32 | 5,107.78 | 5,107.78 | 5,107.78 | 5,107.78 | 0.0K |
| 10:33 | 5,109.64 | 5,109.64 | 5,109.64 | 5,109.64 | 0.0K |
| 10:35 | 5,108.37 | 5,108.37 | 5,108.37 | 5,108.37 | 0.0K |
| 10:36 | 5,108.59 | 5,108.59 | 5,108.59 | 5,108.59 | 0.0K |
| 10:38 | 5,109.86 | 5,109.86 | 5,109.86 | 5,109.86 | 0.0K |
| 10:44 | 5,112.36 | 5,112.36 | 5,112.36 | 5,112.36 | 0.0K |
| 10:46 | 5,112.85 | 5,112.85 | 5,112.85 | 5,112.85 | 0.0K |
| 10:47 | 5,110.12 | 5,110.12 | 5,110.12 | 5,110.12 | 0.0K |
| 10:48 | 5,105.42 | 5,105.42 | 5,105.42 | 5,105.42 | 0.0K |
| 10:50 | 5,103.56 | 5,103.56 | 5,103.56 | 5,103.56 | 0.0K |
| 10:51 | 5,103.64 | 5,103.64 | 5,103.64 | 5,103.64 | 0.0K |
| 10:52 | 5,101.78 | 5,101.78 | 5,101.78 | 5,101.78 | 0.0K |
| 10:53 | 5,099.25 | 5,099.25 | 5,099.25 | 5,099.25 | 0.0K |
| 10:56 | 5,098.62 | 5,098.62 | 5,098.62 | 5,098.62 | 0.0K |
| 10:58 | 5,100.58 | 5,100.58 | 5,100.58 | 5,100.58 | 0.0K |
| 11:00 | 5,098.72 | 5,098.72 | 5,098.72 | 5,098.72 | 0.0K |
| 11:01 | 5,099.09 | 5,099.09 | 5,099.09 | 5,099.09 | 0.0K |
| 11:07 | 5,097.32 | 5,097.32 | 5,097.32 | 5,097.32 | 0.0K |
| 11:11 | 5,098.10 | 5,098.10 | 5,098.10 | 5,098.10 | 0.0K |
| 11:26 | 5,100.45 | 5,100.45 | 5,100.45 | 5,100.45 | 0.0K |
| 11:31 | 5,104.17 | 5,104.17 | 5,104.17 | 5,104.17 | 0.0K |
| 11:36 | 5,101.03 | 5,101.03 | 5,101.03 | 5,101.03 | 0.0K |
| 11:46 | 5,104.95 | 5,104.95 | 5,104.95 | 5,104.95 | 0.0K |
| 11:49 | 5,108.67 | 5,108.67 | 5,108.67 | 5,108.67 | 0.0K |
| 11:50 | 5,110.53 | 5,110.53 | 5,110.53 | 5,110.53 | 0.0K |
| 12:01 | 5,110.43 | 5,110.43 | 5,110.43 | 5,110.43 | 0.0K |
| 12:02 | 5,112.29 | 5,112.29 | 5,112.29 | 5,112.29 | 0.0K |
| 12:03 | 5,110.72 | 5,110.72 | 5,110.72 | 5,110.72 | 0.0K |
| 12:08 | 5,111.50 | 5,111.50 | 5,111.50 | 5,111.50 | 0.0K |
| 12:10 | 5,113.36 | 5,113.36 | 5,113.36 | 5,113.36 | 0.0K |
| 12:11 | 5,114.15 | 5,114.15 | 5,114.15 | 5,114.15 | 0.0K |
| 12:14 | 5,114.07 | 5,114.07 | 5,114.07 | 5,114.07 | 0.0K |
| 12:17 | 5,122.60 | 5,122.60 | 5,122.60 | 5,122.60 | 0.0K |
| 12:19 | 5,120.74 | 5,120.74 | 5,120.74 | 5,120.74 | 0.0K |
| 12:24 | 5,118.88 | 5,118.88 | 5,118.88 | 5,118.88 | 0.0K |
| 12:32 | 5,120.74 | 5,120.74 | 5,120.74 | 5,120.74 | 0.0K |
| 12:34 | 5,120.87 | 5,120.87 | 5,120.87 | 5,120.87 | 0.0K |
| 12:35 | 5,124.58 | 5,124.58 | 5,124.58 | 5,124.58 | 0.0K |
| 12:45 | 5,128.30 | 5,128.30 | 5,128.30 | 5,128.30 | 0.0K |
| 12:48 | 5,129.28 | 5,129.28 | 5,129.28 | 5,129.28 | 0.0K |
| 12:56 | 5,129.89 | 5,129.89 | 5,129.89 | 5,129.89 | 0.0K |
| 13:06 | 5,132.31 | 5,132.31 | 5,132.31 | 5,132.31 | 0.0K |
| 13:12 | 5,132.25 | 5,132.25 | 5,132.25 | 5,132.25 | 0.0K |
| 13:16 | 5,133.03 | 5,133.03 | 5,133.03 | 5,133.03 | 0.0K |
| 13:17 | 5,129.32 | 5,129.32 | 5,129.32 | 5,129.32 | 0.0K |
| 13:18 | 5,125.68 | 5,125.68 | 5,125.68 | 5,125.68 | 0.0K |
| 13:22 | 5,126.66 | 5,126.66 | 5,126.66 | 5,126.66 | 0.0K |
| 13:36 | 5,128.52 | 5,128.52 | 5,128.52 | 5,128.52 | 0.0K |
| 13:43 | 5,126.70 | 5,126.70 | 5,126.70 | 5,126.70 | 0.0K |
| 13:46 | 5,127.30 | 5,127.30 | 5,127.30 | 5,127.30 | 0.0K |
| 13:51 | 5,128.57 | 5,128.57 | 5,128.57 | 5,128.57 | 0.0K |
| 13:57 | 5,130.43 | 5,130.43 | 5,130.43 | 5,130.43 | 0.0K |
| 13:58 | 5,134.67 | 5,134.67 | 5,134.67 | 5,134.67 | 0.0K |
| 14:05 | 5,135.23 | 5,135.23 | 5,135.23 | 5,135.23 | 0.0K |
| 14:07 | 5,137.09 | 5,137.09 | 5,137.09 | 5,137.09 | 0.0K |
| 14:11 | 5,138.91 | 5,138.91 | 5,138.91 | 5,138.91 | 0.0K |
| 14:12 | 5,140.77 | 5,140.77 | 5,140.77 | 5,140.77 | 0.0K |
| 14:16 | 5,150.71 | 5,150.71 | 5,150.71 | 5,150.71 | 0.0K |
| 14:20 | 5,152.57 | 5,152.57 | 5,152.57 | 5,152.57 | 0.0K |
| 14:21 | 5,154.43 | 5,154.43 | 5,154.43 | 5,154.43 | 0.0K |
| 14:22 | 5,156.29 | 5,156.29 | 5,156.29 | 5,156.29 | 0.0K |
| 14:24 | 5,154.43 | 5,154.43 | 5,154.43 | 5,154.43 | 0.0K |
| 14:25 | 5,150.51 | 5,150.51 | 5,150.51 | 5,150.51 | 0.0K |
| 14:31 | 5,154.23 | 5,154.23 | 5,154.23 | 5,154.23 | 0.0K |
| 14:34 | 5,154.97 | 5,154.97 | 5,154.97 | 5,154.97 | 0.0K |
| 14:35 | 5,160.54 | 5,160.54 | 5,160.54 | 5,160.54 | 0.0K |
| 14:37 | 5,162.40 | 5,162.40 | 5,162.40 | 5,162.40 | 0.0K |
| 14:39 | 5,164.26 | 5,164.26 | 5,164.26 | 5,164.26 | 0.0K |
| 14:40 | 5,162.32 | 5,162.32 | 5,162.32 | 5,162.32 | 0.0K |
| 14:42 | 5,164.17 | 5,164.17 | 5,164.17 | 5,164.17 | 0.0K |
| 14:51 | 5,163.88 | 5,163.88 | 5,163.88 | 5,163.88 | 0.0K |
| 14:59 | 5,163.80 | 5,163.80 | 5,163.80 | 5,163.80 | 0.0K |
| 15:02 | 5,159.56 | 5,159.56 | 5,159.56 | 5,159.56 | 0.0K |
| 15:04 | 5,161.42 | 5,161.42 | 5,161.42 | 5,161.42 | 0.0K |
| 15:07 | 5,159.56 | 5,159.56 | 5,159.56 | 5,159.56 | 0.0K |
| 15:09 | 5,157.13 | 5,157.13 | 5,157.13 | 5,157.13 | 0.0K |
| 15:10 | 5,155.27 | 5,155.27 | 5,155.27 | 5,155.27 | 0.0K |
| 15:11 | 5,158.99 | 5,158.99 | 5,158.99 | 5,158.99 | 0.0K |
| 15:13 | 5,157.13 | 5,157.13 | 5,157.13 | 5,157.13 | 0.0K |
| 15:14 | 5,155.27 | 5,155.27 | 5,155.27 | 5,155.27 | 0.0K |
| 15:16 | 5,151.56 | 5,151.56 | 5,151.56 | 5,151.56 | 0.0K |
| 15:17 | 5,147.92 | 5,147.92 | 5,147.92 | 5,147.92 | 0.0K |
| 15:21 | 5,146.06 | 5,146.06 | 5,146.06 | 5,146.06 | 0.0K |
| 15:25 | 5,146.66 | 5,146.66 | 5,146.66 | 5,146.66 | 0.0K |
| 15:26 | 5,144.85 | 5,144.85 | 5,144.85 | 5,144.85 | 0.0K |
| 15:28 | 5,146.70 | 5,146.70 | 5,146.70 | 5,146.70 | 0.0K |
| 15:29 | 5,143.61 | 5,143.61 | 5,143.61 | 5,143.61 | 0.0K |
| 15:30 | 5,142.99 | 5,142.99 | 5,142.99 | 5,142.99 | 0.0K |
| 15:35 | 5,147.36 | 5,147.36 | 5,147.36 | 5,147.36 | 0.0K |
| 15:36 | 5,145.40 | 5,145.40 | 5,145.40 | 5,145.40 | 0.0K |
| 15:38 | 5,145.89 | 5,145.89 | 5,145.89 | 5,145.89 | 0.0K |
| 15:39 | 5,143.66 | 5,143.66 | 5,143.66 | 5,143.66 | 0.0K |
| 15:40 | 5,147.38 | 5,147.38 | 5,147.38 | 5,147.38 | 0.0K |
| 15:41 | 5,149.34 | 5,149.34 | 5,149.34 | 5,149.34 | 0.0K |
| 15:44 | 5,147.48 | 5,147.48 | 5,147.48 | 5,147.48 | 0.0K |
| 15:46 | 5,141.37 | 5,141.37 | 5,141.37 | 5,141.37 | 0.0K |
| 15:48 | 5,145.09 | 5,145.09 | 5,145.09 | 5,145.09 | 0.0K |
| 15:51 | 5,143.23 | 5,143.23 | 5,143.23 | 5,143.23 | 0.0K |
| 15:52 | 5,146.95 | 5,146.95 | 5,146.95 | 5,146.95 | 0.0K |
| 15:53 | 5,148.81 | 5,148.81 | 5,148.81 | 5,148.81 | 0.0K |
| 15:54 | 5,150.38 | 5,150.38 | 5,150.38 | 5,150.38 | 0.0K |
| 15:55 | 5,155.23 | 5,155.23 | 5,155.23 | 5,155.23 | 0.0K |
| 15:56 | 5,151.51 | 5,151.51 | 5,151.51 | 5,151.51 | 0.0K |
| 15:59 | 5,149.06 | 5,149.06 | 5,149.06 | 5,149.06 | 0.0K |
| 16:00 | 5,147.20 | 5,147.20 | 5,147.20 | 5,147.20 | 0.0K |
| 16:01 | 5,143.56 | 5,143.56 | 5,143.56 | 5,143.56 | 0.0K |
| 16:02 | 5,151.15 | 5,151.15 | 5,151.15 | 5,151.15 | 0.0K |
| 16:05 | 5,151.05 | 5,151.05 | 5,151.05 | 5,151.05 | 0.0K |
| 16:07 | 5,150.81 | 5,150.81 | 5,150.81 | 5,150.81 | 0.0K |
| 16:14 | 5,148.95 | 5,148.95 | 5,148.95 | 5,148.95 | 0.0K |
| 16:16 | 5,147.09 | 5,147.09 | 5,147.09 | 5,147.09 | 0.0K |
| 16:18 | 5,144.06 | 5,144.06 | 5,144.06 | 5,144.06 | 0.0K |
| 16:19 | 5,144.30 | 5,144.30 | 5,144.30 | 5,144.30 | 0.0K |
| 16:20 | 5,142.44 | 5,142.44 | 5,142.44 | 5,142.44 | 0.0K |
| 16:22 | 5,136.86 | 5,136.86 | 5,136.86 | 5,136.86 | 0.0K |
| 16:23 | 5,139.70 | 5,139.70 | 5,139.70 | 5,139.70 | 0.0K |
| 16:25 | 5,139.46 | 5,139.46 | 5,139.46 | 5,139.46 | 0.0K |
| 16:26 | 5,137.99 | 5,137.99 | 5,137.99 | 5,137.99 | 0.0K |
| 16:27 | 5,136.13 | 5,136.13 | 5,136.13 | 5,136.13 | 0.0K |
| 16:28 | 5,137.40 | 5,137.40 | 5,137.40 | 5,137.40 | 0.0K |
| 16:29 | 5,134.87 | 5,134.87 | 5,134.87 | 5,134.87 | 0.0K |
| 16:31 | 5,135.68 | 5,135.68 | 5,135.68 | 5,135.68 | 0.0K |
| 16:32 | 5,126.49 | 5,126.49 | 5,126.49 | 5,126.49 | 0.0K |
| 16:36 | 5,122.54 | 5,122.54 | 5,122.54 | 5,122.54 | 0.0K |
| 16:39 | 5,120.73 | 5,120.73 | 5,120.73 | 5,120.73 | 0.0K |
| 16:40 | 5,121.46 | 5,121.46 | 5,121.46 | 5,121.46 | 0.0K |
| 16:41 | 5,122.44 | 5,122.44 | 5,122.44 | 5,122.44 | 0.0K |
| 16:43 | 5,120.58 | 5,120.58 | 5,120.58 | 5,120.58 | 0.0K |
| 16:44 | 5,121.06 | 5,121.06 | 5,121.06 | 5,121.06 | 0.0K |
| 16:46 | 5,119.49 | 5,119.49 | 5,119.49 | 5,119.49 | 0.0K |
| 16:47 | 5,120.98 | 5,120.98 | 5,120.98 | 5,120.98 | 0.0K |
| 16:48 | 5,123.07 | 5,123.07 | 5,123.07 | 5,123.07 | 0.0K |
| 16:51 | 5,119.35 | 5,119.35 | 5,119.35 | 5,119.35 | 0.0K |
| 16:53 | 5,117.49 | 5,117.49 | 5,117.49 | 5,117.49 | 0.0K |
| 16:54 | 5,122.05 | 5,122.05 | 5,122.05 | 5,122.05 | 0.0K |
| 16:55 | 5,123.92 | 5,123.92 | 5,123.92 | 5,123.92 | 0.0K |
| 16:59 | 5,124.95 | 5,124.95 | 5,124.95 | 5,124.95 | 0.0K |