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 | 5,051.02 | 5,053.89 | 5,051.02 | 5,053.29 | 0.0K |
| 08:05 | 5,053.25 | 5,054.72 | 5,053.25 | 5,054.40 | 0.0K |
| 08:10 | 5,056.08 | 5,057.38 | 5,056.08 | 5,057.27 | 0.0K |
| 08:15 | 5,058.63 | 5,059.91 | 5,057.81 | 5,059.56 | 0.0K |
| 08:20 | 5,060.64 | 5,060.64 | 5,058.82 | 5,059.12 | 0.0K |
| 08:25 | 5,059.04 | 5,059.15 | 5,054.99 | 5,054.99 | 0.0K |
| 08:30 | 5,054.32 | 5,054.33 | 5,053.46 | 5,054.33 | 0.0K |
| 08:35 | 5,054.13 | 5,055.65 | 5,054.13 | 5,055.65 | 0.0K |
| 08:40 | 5,055.62 | 5,057.88 | 5,055.62 | 5,057.88 | 0.0K |
| 08:45 | 5,058.15 | 5,058.67 | 5,056.47 | 5,056.52 | 0.0K |
| 08:50 | 5,055.03 | 5,055.22 | 5,053.90 | 5,053.90 | 0.0K |
| 08:55 | 5,053.55 | 5,055.11 | 5,053.55 | 5,053.81 | 0.0K |
| 09:00 | 5,053.29 | 5,054.56 | 5,053.29 | 5,054.56 | 0.0K |
| 09:05 | 5,053.05 | 5,053.05 | 5,050.90 | 5,050.90 | 0.0K |
| 09:10 | 5,050.93 | 5,051.75 | 5,049.98 | 5,049.98 | 0.0K |
| 09:15 | 5,049.26 | 5,049.64 | 5,048.17 | 5,048.17 | 0.0K |
| 09:20 | 5,047.42 | 5,047.44 | 5,047.10 | 5,047.44 | 0.0K |
| 09:25 | 5,047.23 | 5,047.23 | 5,045.91 | 5,045.91 | 0.0K |
| 09:30 | 5,046.86 | 5,046.99 | 5,045.40 | 5,045.47 | 0.0K |
| 09:35 | 5,045.25 | 5,047.73 | 5,045.25 | 5,047.73 | 0.0K |
| 09:40 | 5,047.16 | 5,047.16 | 5,044.67 | 5,045.43 | 0.0K |
| 09:45 | 5,046.53 | 5,046.65 | 5,045.92 | 5,046.35 | 0.0K |
| 09:50 | 5,045.98 | 5,046.27 | 5,045.98 | 5,046.27 | 0.0K |
| 09:55 | 5,046.12 | 5,047.34 | 5,046.12 | 5,046.48 | 0.0K |
| 10:00 | 5,046.20 | 5,046.57 | 5,045.85 | 5,046.57 | 0.0K |
| 10:05 | 5,046.36 | 5,046.36 | 5,045.78 | 5,045.78 | 0.0K |
| 10:10 | 5,045.64 | 5,047.18 | 5,045.64 | 5,047.18 | 0.0K |
| 10:15 | 5,046.69 | 5,048.99 | 5,046.69 | 5,048.99 | 0.0K |
| 10:20 | 5,048.57 | 5,049.18 | 5,046.80 | 5,046.80 | 0.0K |
| 10:25 | 5,046.76 | 5,046.87 | 5,046.33 | 5,046.69 | 0.0K |
| 10:30 | 5,046.74 | 5,047.67 | 5,046.74 | 5,047.67 | 0.0K |
| 10:35 | 5,047.73 | 5,047.74 | 5,046.98 | 5,047.22 | 0.0K |
| 10:40 | 5,047.07 | 5,047.19 | 5,046.48 | 5,047.19 | 0.0K |
| 10:45 | 5,047.40 | 5,047.40 | 5,046.10 | 5,046.10 | 0.0K |
| 10:50 | 5,045.36 | 5,045.36 | 5,044.06 | 5,044.06 | 0.0K |
| 10:55 | 5,043.67 | 5,043.90 | 5,042.63 | 5,042.63 | 0.0K |
| 11:00 | 5,042.85 | 5,043.90 | 5,042.85 | 5,043.58 | 0.0K |
| 11:05 | 5,043.62 | 5,045.31 | 5,043.62 | 5,045.31 | 0.0K |
| 11:10 | 5,045.74 | 5,047.10 | 5,045.74 | 5,046.80 | 0.0K |
| 11:15 | 5,046.86 | 5,046.86 | 5,046.14 | 5,046.24 | 0.0K |
| 11:20 | 5,047.44 | 5,048.03 | 5,047.44 | 5,048.03 | 0.0K |
| 11:25 | 5,048.92 | 5,049.49 | 5,048.92 | 5,049.49 | 0.0K |
| 11:30 | 5,049.76 | 5,049.76 | 5,049.24 | 5,049.24 | 0.0K |
| 11:35 | 5,049.95 | 5,050.79 | 5,049.95 | 5,050.39 | 0.0K |
| 11:40 | 5,050.01 | 5,050.01 | 5,049.18 | 5,049.22 | 0.0K |
| 11:45 | 5,048.81 | 5,049.27 | 5,048.46 | 5,049.27 | 0.0K |
| 11:50 | 5,049.85 | 5,049.89 | 5,049.39 | 5,049.39 | 0.0K |
| 11:55 | 5,049.91 | 5,051.84 | 5,049.91 | 5,051.84 | 0.0K |
| 12:00 | 5,051.99 | 5,051.99 | 5,049.75 | 5,050.53 | 0.0K |
| 12:05 | 5,051.49 | 5,051.49 | 5,050.75 | 5,050.75 | 0.0K |
| 12:10 | 5,050.80 | 5,051.75 | 5,050.80 | 5,051.07 | 0.0K |
| 12:15 | 5,050.74 | 5,050.74 | 5,050.01 | 5,050.01 | 0.0K |
| 12:20 | 5,049.67 | 5,049.67 | 5,048.76 | 5,048.93 | 0.0K |
| 12:25 | 5,048.14 | 5,048.14 | 5,045.98 | 5,045.98 | 0.0K |
| 12:30 | 5,046.13 | 5,046.65 | 5,046.13 | 5,046.27 | 0.0K |
| 12:35 | 5,046.59 | 5,047.55 | 5,046.59 | 5,047.07 | 0.0K |
| 12:40 | 5,047.82 | 5,050.36 | 5,047.82 | 5,050.36 | 0.0K |
| 12:45 | 5,050.48 | 5,050.78 | 5,050.48 | 5,050.48 | 0.0K |
| 12:50 | 5,050.48 | 5,051.41 | 5,050.39 | 5,050.39 | 0.0K |
| 12:55 | 5,049.66 | 5,049.83 | 5,049.10 | 5,049.83 | 0.0K |
| 13:00 | 5,050.10 | 5,050.68 | 5,049.73 | 5,049.73 | 0.0K |
| 13:05 | 5,048.53 | 5,048.53 | 5,046.64 | 5,047.21 | 0.0K |
| 13:10 | 5,047.65 | 5,048.45 | 5,047.13 | 5,048.45 | 0.0K |
| 13:15 | 5,048.49 | 5,048.55 | 5,047.52 | 5,048.26 | 0.0K |
| 13:20 | 5,047.98 | 5,048.21 | 5,047.85 | 5,048.21 | 0.0K |
| 13:25 | 5,048.31 | 5,048.41 | 5,047.78 | 5,048.04 | 0.0K |
| 13:30 | 5,047.88 | 5,047.88 | 5,046.61 | 5,046.75 | 0.0K |
| 13:35 | 5,047.04 | 5,047.04 | 5,046.53 | 5,047.04 | 0.0K |
| 13:40 | 5,046.77 | 5,046.77 | 5,044.57 | 5,044.67 | 0.0K |
| 13:45 | 5,044.53 | 5,044.64 | 5,042.75 | 5,042.75 | 0.0K |
| 13:50 | 5,042.93 | 5,042.93 | 5,041.16 | 5,041.16 | 0.0K |
| 13:55 | 5,040.52 | 5,040.52 | 5,039.45 | 5,039.77 | 0.0K |
| 14:00 | 5,039.26 | 5,041.55 | 5,039.26 | 5,041.55 | 0.0K |
| 14:05 | 5,042.12 | 5,042.16 | 5,041.15 | 5,041.27 | 0.0K |
| 14:10 | 5,041.52 | 5,041.52 | 5,040.43 | 5,041.41 | 0.0K |
| 14:15 | 5,040.89 | 5,040.89 | 5,040.35 | 5,040.63 | 0.0K |
| 14:20 | 5,040.63 | 5,040.93 | 5,040.32 | 5,040.63 | 0.0K |
| 14:25 | 5,039.85 | 5,040.87 | 5,039.15 | 5,040.87 | 0.0K |
| 14:30 | 5,041.45 | 5,042.76 | 5,041.07 | 5,042.76 | 0.0K |
| 14:35 | 5,042.38 | 5,043.16 | 5,040.58 | 5,040.58 | 0.0K |
| 14:40 | 5,039.94 | 5,039.94 | 5,038.21 | 5,038.71 | 0.0K |
| 14:45 | 5,039.10 | 5,041.58 | 5,039.10 | 5,041.58 | 0.0K |
| 14:50 | 5,041.58 | 5,043.14 | 5,041.58 | 5,042.41 | 0.0K |
| 14:55 | 5,041.99 | 5,042.87 | 5,041.59 | 5,042.87 | 0.0K |
| 15:00 | 5,042.86 | 5,043.66 | 5,042.86 | 5,043.21 | 0.0K |
| 15:05 | 5,040.45 | 5,040.45 | 5,038.94 | 5,039.84 | 0.0K |
| 15:10 | 5,039.22 | 5,041.60 | 5,039.22 | 5,041.60 | 0.0K |
| 15:15 | 5,041.58 | 5,043.93 | 5,041.58 | 5,043.93 | 0.0K |
| 15:20 | 5,044.25 | 5,045.85 | 5,044.25 | 5,045.85 | 0.0K |
| 15:25 | 5,045.47 | 5,046.42 | 5,045.47 | 5,046.42 | 0.0K |
| 15:30 | 5,047.55 | 5,049.61 | 5,047.55 | 5,049.11 | 0.0K |
| 15:35 | 5,048.85 | 5,049.05 | 5,048.16 | 5,049.05 | 0.0K |
| 15:40 | 5,049.98 | 5,051.97 | 5,049.98 | 5,051.45 | 0.0K |
| 15:45 | 5,051.46 | 5,052.67 | 5,051.46 | 5,052.33 | 0.0K |
| 15:50 | 5,052.20 | 5,053.83 | 5,052.15 | 5,053.50 | 0.0K |
| 15:55 | 5,053.71 | 5,054.80 | 5,053.71 | 5,054.80 | 0.0K |
| 16:00 | 5,055.23 | 5,055.89 | 5,055.23 | 5,055.88 | 0.0K |
| 16:05 | 5,055.55 | 5,057.28 | 5,055.55 | 5,056.80 | 0.0K |
| 16:10 | 5,056.14 | 5,056.14 | 5,054.89 | 5,055.26 | 0.0K |
| 16:15 | 5,054.87 | 5,055.40 | 5,054.87 | 5,055.39 | 0.0K |
| 16:20 | 5,055.85 | 5,056.00 | 5,053.86 | 5,053.86 | 0.0K |
| 16:25 | 5,054.67 | 5,055.49 | 5,054.52 | 5,054.72 | 0.0K |
| 16:35 | 5,051.42 | 5,051.42 | 5,051.42 | 5,051.42 | 0.0K |