5,545.61
最后更新: 2025-10-06
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 08:00 | 5,020.27 | 5,022.96 | 5,015.56 | 5,016.85 | 0.0K |
| 08:05 | 5,018.68 | 5,020.79 | 5,018.68 | 5,020.79 | 0.0K |
| 08:10 | 5,021.02 | 5,024.38 | 5,021.02 | 5,022.52 | 0.0K |
| 08:15 | 5,023.28 | 5,024.31 | 5,022.60 | 5,023.82 | 0.0K |
| 08:20 | 5,023.32 | 5,023.32 | 5,022.43 | 5,022.91 | 0.0K |
| 08:25 | 5,023.36 | 5,023.36 | 5,021.85 | 5,023.05 | 0.0K |
| 08:30 | 5,023.39 | 5,023.39 | 5,022.32 | 5,022.33 | 0.0K |
| 08:35 | 5,021.77 | 5,023.07 | 5,020.53 | 5,023.07 | 0.0K |
| 08:40 | 5,024.05 | 5,026.40 | 5,024.05 | 5,026.40 | 0.0K |
| 08:45 | 5,027.06 | 5,027.06 | 5,025.73 | 5,026.39 | 0.0K |
| 08:50 | 5,026.56 | 5,026.71 | 5,025.38 | 5,025.46 | 0.0K |
| 08:55 | 5,026.08 | 5,028.58 | 5,026.08 | 5,028.35 | 0.0K |
| 09:00 | 5,028.09 | 5,032.50 | 5,028.09 | 5,032.50 | 0.0K |
| 09:05 | 5,033.62 | 5,033.62 | 5,032.16 | 5,032.51 | 0.0K |
| 09:10 | 5,033.49 | 5,033.49 | 5,030.89 | 5,030.89 | 0.0K |
| 09:15 | 5,031.61 | 5,031.61 | 5,030.86 | 5,030.86 | 0.0K |
| 09:20 | 5,030.52 | 5,031.09 | 5,030.52 | 5,030.58 | 0.0K |
| 09:25 | 5,030.73 | 5,030.73 | 5,029.51 | 5,029.77 | 0.0K |
| 09:30 | 5,029.46 | 5,030.52 | 5,029.21 | 5,029.94 | 0.0K |
| 09:35 | 5,030.05 | 5,030.05 | 5,027.84 | 5,027.84 | 0.0K |
| 09:40 | 5,027.69 | 5,027.69 | 5,026.75 | 5,026.75 | 0.0K |
| 09:45 | 5,026.53 | 5,026.53 | 5,024.68 | 5,025.03 | 0.0K |
| 09:50 | 5,025.51 | 5,026.72 | 5,025.07 | 5,026.72 | 0.0K |
| 09:55 | 5,027.20 | 5,027.88 | 5,026.68 | 5,027.88 | 0.0K |
| 10:00 | 5,028.00 | 5,030.47 | 5,028.00 | 5,030.47 | 0.0K |
| 10:05 | 5,029.50 | 5,031.12 | 5,029.48 | 5,031.12 | 0.0K |
| 10:10 | 5,031.27 | 5,031.27 | 5,029.94 | 5,030.32 | 0.0K |
| 10:15 | 5,030.55 | 5,032.35 | 5,030.55 | 5,031.86 | 0.0K |
| 10:20 | 5,031.30 | 5,031.71 | 5,029.37 | 5,029.37 | 0.0K |
| 10:25 | 5,029.65 | 5,029.83 | 5,029.46 | 5,029.68 | 0.0K |
| 10:30 | 5,029.10 | 5,031.82 | 5,029.10 | 5,031.82 | 0.0K |
| 10:35 | 5,031.87 | 5,033.91 | 5,031.87 | 5,033.91 | 0.0K |
| 10:40 | 5,034.15 | 5,034.15 | 5,033.13 | 5,033.22 | 0.0K |
| 10:45 | 5,033.76 | 5,033.84 | 5,033.07 | 5,033.69 | 0.0K |
| 10:50 | 5,033.91 | 5,034.30 | 5,033.91 | 5,034.09 | 0.0K |
| 10:55 | 5,034.04 | 5,034.18 | 5,033.18 | 5,033.18 | 0.0K |
| 11:00 | 5,033.32 | 5,033.41 | 5,032.24 | 5,032.76 | 0.0K |
| 11:05 | 5,032.17 | 5,032.24 | 5,031.92 | 5,032.24 | 0.0K |
| 11:10 | 5,032.04 | 5,032.04 | 5,031.22 | 5,031.31 | 0.0K |
| 11:15 | 5,030.72 | 5,031.07 | 5,030.25 | 5,030.25 | 0.0K |
| 11:20 | 5,030.44 | 5,030.70 | 5,030.44 | 5,030.45 | 0.0K |
| 11:25 | 5,030.13 | 5,031.32 | 5,030.03 | 5,031.32 | 0.0K |
| 11:30 | 5,031.76 | 5,031.94 | 5,031.53 | 5,031.53 | 0.0K |
| 11:35 | 5,031.71 | 5,031.89 | 5,031.28 | 5,031.89 | 0.0K |
| 11:40 | 5,032.25 | 5,032.25 | 5,031.04 | 5,031.04 | 0.0K |
| 11:45 | 5,031.17 | 5,031.52 | 5,031.10 | 5,031.17 | 0.0K |
| 11:50 | 5,031.13 | 5,032.30 | 5,031.13 | 5,032.30 | 0.0K |
| 11:55 | 5,032.17 | 5,032.61 | 5,031.56 | 5,032.61 | 0.0K |
| 12:00 | 5,032.08 | 5,032.08 | 5,030.32 | 5,030.39 | 0.0K |
| 12:05 | 5,030.36 | 5,030.94 | 5,030.12 | 5,030.35 | 0.0K |
| 12:10 | 5,029.42 | 5,029.48 | 5,028.92 | 5,029.13 | 0.0K |
| 12:15 | 5,029.14 | 5,029.48 | 5,028.72 | 5,028.78 | 0.0K |
| 12:20 | 5,028.81 | 5,029.88 | 5,028.81 | 5,029.43 | 0.0K |
| 12:25 | 5,029.51 | 5,029.51 | 5,028.28 | 5,028.54 | 0.0K |
| 12:30 | 5,028.23 | 5,030.38 | 5,028.23 | 5,030.38 | 0.0K |
| 12:35 | 5,030.02 | 5,031.81 | 5,030.02 | 5,031.81 | 0.0K |
| 12:40 | 5,032.72 | 5,033.10 | 5,032.72 | 5,033.06 | 0.0K |
| 12:45 | 5,033.05 | 5,033.05 | 5,032.15 | 5,032.62 | 0.0K |
| 12:50 | 5,032.85 | 5,032.85 | 5,032.03 | 5,032.39 | 0.0K |
| 12:55 | 5,033.02 | 5,033.19 | 5,032.78 | 5,032.80 | 0.0K |
| 13:00 | 5,032.96 | 5,034.90 | 5,032.96 | 5,034.32 | 0.0K |
| 13:05 | 5,034.54 | 5,034.58 | 5,034.38 | 5,034.52 | 0.0K |
| 13:10 | 5,034.20 | 5,035.41 | 5,034.20 | 5,035.41 | 0.0K |
| 13:15 | 5,035.24 | 5,035.24 | 5,034.60 | 5,035.04 | 0.0K |
| 13:20 | 5,034.96 | 5,036.00 | 5,034.76 | 5,036.00 | 0.0K |
| 13:25 | 5,037.00 | 5,039.95 | 5,037.00 | 5,039.95 | 0.0K |
| 13:30 | 5,039.77 | 5,040.97 | 5,039.49 | 5,040.97 | 0.0K |
| 13:35 | 5,041.72 | 5,041.72 | 5,039.90 | 5,041.03 | 0.0K |
| 13:40 | 5,041.49 | 5,041.96 | 5,041.15 | 5,041.96 | 0.0K |
| 13:45 | 5,041.95 | 5,042.42 | 5,041.95 | 5,042.42 | 0.0K |
| 13:50 | 5,042.50 | 5,042.61 | 5,042.10 | 5,042.10 | 0.0K |
| 13:55 | 5,041.60 | 5,042.95 | 5,041.17 | 5,042.23 | 0.0K |
| 14:00 | 5,041.58 | 5,041.58 | 5,041.07 | 5,041.07 | 0.0K |
| 14:05 | 5,041.02 | 5,042.47 | 5,041.02 | 5,042.47 | 0.0K |
| 14:10 | 5,042.97 | 5,044.18 | 5,042.97 | 5,044.18 | 0.0K |
| 14:15 | 5,043.82 | 5,045.21 | 5,043.82 | 5,044.16 | 0.0K |
| 14:20 | 5,043.74 | 5,044.88 | 5,043.74 | 5,044.30 | 0.0K |
| 14:25 | 5,044.54 | 5,044.79 | 5,043.66 | 5,044.79 | 0.0K |
| 14:30 | 5,044.79 | 5,049.22 | 5,044.79 | 5,049.22 | 0.0K |
| 14:35 | 5,048.68 | 5,048.68 | 5,046.18 | 5,047.62 | 0.0K |
| 14:40 | 5,047.80 | 5,047.80 | 5,044.66 | 5,045.83 | 0.0K |
| 14:45 | 5,046.45 | 5,049.15 | 5,046.45 | 5,048.94 | 0.0K |
| 14:50 | 5,049.69 | 5,050.40 | 5,049.55 | 5,049.55 | 0.0K |
| 14:55 | 5,048.69 | 5,051.29 | 5,048.59 | 5,049.93 | 0.0K |
| 15:00 | 5,048.75 | 5,052.13 | 5,048.75 | 5,051.77 | 0.0K |
| 15:05 | 5,052.70 | 5,054.37 | 5,052.66 | 5,054.37 | 0.0K |
| 15:10 | 5,053.10 | 5,053.84 | 5,052.14 | 5,053.84 | 0.0K |
| 15:15 | 5,053.53 | 5,055.13 | 5,053.05 | 5,055.13 | 0.0K |
| 15:20 | 5,055.12 | 5,055.12 | 5,053.97 | 5,054.04 | 0.0K |
| 15:25 | 5,054.28 | 5,055.89 | 5,054.28 | 5,055.89 | 0.0K |
| 15:30 | 5,056.49 | 5,056.63 | 5,055.32 | 5,055.75 | 0.0K |
| 15:35 | 5,055.61 | 5,057.22 | 5,054.92 | 5,057.22 | 0.0K |
| 15:40 | 5,057.97 | 5,057.97 | 5,057.15 | 5,057.15 | 0.0K |
| 15:45 | 5,057.82 | 5,057.82 | 5,055.76 | 5,056.95 | 0.0K |
| 15:50 | 5,057.15 | 5,058.74 | 5,057.15 | 5,058.74 | 0.0K |
| 15:55 | 5,058.05 | 5,058.05 | 5,055.70 | 5,055.73 | 0.0K |
| 16:00 | 5,055.93 | 5,056.36 | 5,055.53 | 5,056.02 | 0.0K |
| 16:05 | 5,055.54 | 5,055.72 | 5,055.48 | 5,055.69 | 0.0K |
| 16:10 | 5,055.91 | 5,056.33 | 5,054.43 | 5,054.43 | 0.0K |
| 16:15 | 5,053.71 | 5,053.71 | 5,053.03 | 5,053.03 | 0.0K |
| 16:20 | 5,052.27 | 5,054.52 | 5,052.27 | 5,054.52 | 0.0K |
| 16:25 | 5,054.37 | 5,054.70 | 5,053.80 | 5,054.70 | 0.0K |
| 16:35 | 5,051.02 | 5,051.02 | 5,051.02 | 5,051.02 | 0.0K |