5,559.76
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 08:00 | 5,012.12 | 5,035.59 | 5,012.12 | 5,032.48 | 0.0K |
| 08:05 | 5,030.07 | 5,031.20 | 5,027.25 | 5,028.87 | 0.0K |
| 08:10 | 5,027.17 | 5,031.85 | 5,027.17 | 5,029.92 | 0.0K |
| 08:15 | 5,028.63 | 5,028.63 | 5,023.13 | 5,023.13 | 0.0K |
| 08:20 | 5,023.18 | 5,024.35 | 5,023.18 | 5,024.35 | 0.0K |
| 08:25 | 5,025.39 | 5,025.51 | 5,023.80 | 5,025.35 | 0.0K |
| 08:30 | 5,025.90 | 5,029.71 | 5,025.90 | 5,029.71 | 0.0K |
| 08:35 | 5,029.30 | 5,029.30 | 5,028.35 | 5,028.35 | 0.0K |
| 08:40 | 5,029.35 | 5,034.04 | 5,029.35 | 5,034.04 | 0.0K |
| 08:45 | 5,033.79 | 5,033.79 | 5,030.44 | 5,030.44 | 0.0K |
| 08:50 | 5,030.11 | 5,030.11 | 5,028.51 | 5,028.51 | 0.0K |
| 08:55 | 5,028.82 | 5,029.49 | 5,028.23 | 5,028.23 | 0.0K |
| 09:00 | 5,027.23 | 5,031.53 | 5,027.23 | 5,031.53 | 0.0K |
| 09:05 | 5,033.01 | 5,033.15 | 5,032.21 | 5,032.21 | 0.0K |
| 09:10 | 5,032.36 | 5,032.36 | 5,029.97 | 5,030.40 | 0.0K |
| 09:15 | 5,031.29 | 5,039.00 | 5,031.29 | 5,039.00 | 0.0K |
| 09:20 | 5,039.97 | 5,042.60 | 5,039.97 | 5,042.60 | 0.0K |
| 09:25 | 5,043.53 | 5,046.22 | 5,042.88 | 5,046.22 | 0.0K |
| 09:30 | 5,047.71 | 5,047.71 | 5,045.96 | 5,046.84 | 0.0K |
| 09:35 | 5,047.56 | 5,047.56 | 5,043.86 | 5,043.86 | 0.0K |
| 09:40 | 5,044.24 | 5,044.24 | 5,042.18 | 5,042.18 | 0.0K |
| 09:45 | 5,041.65 | 5,041.65 | 5,037.72 | 5,037.72 | 0.0K |
| 09:50 | 5,039.35 | 5,039.84 | 5,037.63 | 5,037.63 | 0.0K |
| 09:55 | 5,038.26 | 5,038.26 | 5,035.81 | 5,035.81 | 0.0K |
| 10:00 | 5,035.64 | 5,036.34 | 5,035.64 | 5,036.34 | 0.0K |
| 10:05 | 5,037.44 | 5,037.44 | 5,035.39 | 5,036.86 | 0.0K |
| 10:10 | 5,037.06 | 5,038.89 | 5,037.06 | 5,038.71 | 0.0K |
| 10:15 | 5,038.75 | 5,038.76 | 5,038.12 | 5,038.12 | 0.0K |
| 10:20 | 5,039.27 | 5,040.04 | 5,038.66 | 5,040.04 | 0.0K |
| 10:25 | 5,039.58 | 5,039.58 | 5,038.30 | 5,038.30 | 0.0K |
| 10:30 | 5,039.12 | 5,040.02 | 5,039.09 | 5,039.33 | 0.0K |
| 10:35 | 5,039.22 | 5,041.95 | 5,039.22 | 5,041.93 | 0.0K |
| 10:40 | 5,041.25 | 5,042.20 | 5,039.60 | 5,042.20 | 0.0K |
| 10:45 | 5,042.20 | 5,043.21 | 5,041.60 | 5,043.21 | 0.0K |
| 10:50 | 5,043.23 | 5,043.43 | 5,042.97 | 5,042.97 | 0.0K |
| 10:55 | 5,044.17 | 5,045.52 | 5,044.17 | 5,044.64 | 0.0K |
| 11:00 | 5,044.94 | 5,045.85 | 5,044.16 | 5,045.85 | 0.0K |
| 11:05 | 5,048.12 | 5,050.28 | 5,048.12 | 5,049.50 | 0.0K |
| 11:10 | 5,048.32 | 5,048.73 | 5,048.00 | 5,048.73 | 0.0K |
| 11:15 | 5,049.56 | 5,049.65 | 5,048.19 | 5,048.19 | 0.0K |
| 11:20 | 5,048.48 | 5,049.25 | 5,048.48 | 5,048.72 | 0.0K |
| 11:25 | 5,048.39 | 5,048.39 | 5,046.42 | 5,046.42 | 0.0K |
| 11:30 | 5,046.35 | 5,046.35 | 5,041.92 | 5,041.92 | 0.0K |
| 11:35 | 5,040.87 | 5,042.73 | 5,039.92 | 5,042.73 | 0.0K |
| 11:40 | 5,042.98 | 5,044.42 | 5,042.80 | 5,043.92 | 0.0K |
| 11:45 | 5,044.15 | 5,045.17 | 5,044.15 | 5,044.45 | 0.0K |
| 11:50 | 5,044.02 | 5,045.93 | 5,044.02 | 5,045.93 | 0.0K |
| 11:55 | 5,047.22 | 5,051.92 | 5,047.22 | 5,051.92 | 0.0K |
| 12:00 | 5,052.07 | 5,052.98 | 5,041.66 | 5,041.66 | 0.0K |
| 12:05 | 5,039.99 | 5,042.74 | 5,038.13 | 5,042.74 | 0.0K |
| 12:10 | 5,042.70 | 5,043.64 | 5,042.43 | 5,043.57 | 0.0K |
| 12:15 | 5,047.82 | 5,047.82 | 5,044.52 | 5,044.52 | 0.0K |
| 12:20 | 5,044.39 | 5,045.07 | 5,043.40 | 5,045.02 | 0.0K |
| 12:25 | 5,045.25 | 5,048.59 | 5,045.25 | 5,048.59 | 0.0K |
| 12:30 | 5,048.07 | 5,048.07 | 5,042.87 | 5,042.87 | 0.0K |
| 12:35 | 5,042.59 | 5,042.59 | 5,041.36 | 5,041.36 | 0.0K |
| 12:40 | 5,042.18 | 5,042.18 | 5,040.17 | 5,040.76 | 0.0K |
| 12:45 | 5,041.17 | 5,042.89 | 5,041.17 | 5,041.45 | 0.0K |
| 12:50 | 5,041.40 | 5,041.40 | 5,040.55 | 5,040.55 | 0.0K |
| 12:55 | 5,039.80 | 5,041.35 | 5,039.59 | 5,041.04 | 0.0K |
| 13:00 | 5,041.59 | 5,044.60 | 5,041.39 | 5,044.60 | 0.0K |
| 13:05 | 5,045.58 | 5,047.22 | 5,045.58 | 5,045.71 | 0.0K |
| 13:10 | 5,044.85 | 5,044.85 | 5,041.97 | 5,041.97 | 0.0K |
| 13:15 | 5,039.76 | 5,039.76 | 5,038.66 | 5,039.06 | 0.0K |
| 13:20 | 5,038.90 | 5,041.57 | 5,038.26 | 5,041.57 | 0.0K |
| 13:25 | 5,042.18 | 5,043.22 | 5,042.18 | 5,043.22 | 0.0K |
| 13:30 | 5,042.69 | 5,042.69 | 5,041.85 | 5,041.85 | 0.0K |
| 13:35 | 5,041.12 | 5,041.12 | 5,035.25 | 5,035.25 | 0.0K |
| 13:40 | 5,030.46 | 5,033.48 | 5,030.46 | 5,032.75 | 0.0K |
| 13:45 | 5,034.35 | 5,036.41 | 5,034.35 | 5,036.38 | 0.0K |
| 13:50 | 5,035.31 | 5,036.57 | 5,032.42 | 5,032.42 | 0.0K |
| 13:55 | 5,030.66 | 5,030.66 | 5,028.37 | 5,029.78 | 0.0K |
| 14:00 | 5,028.17 | 5,028.95 | 5,027.56 | 5,028.95 | 0.0K |
| 14:05 | 5,028.83 | 5,028.83 | 5,026.03 | 5,027.00 | 0.0K |
| 14:10 | 5,027.59 | 5,028.36 | 5,027.26 | 5,028.36 | 0.0K |
| 14:15 | 5,027.37 | 5,027.37 | 5,024.69 | 5,024.69 | 0.0K |
| 14:20 | 5,024.74 | 5,025.25 | 5,024.28 | 5,024.28 | 0.0K |
| 14:25 | 5,024.23 | 5,024.23 | 5,023.58 | 5,024.17 | 0.0K |
| 14:30 | 5,024.46 | 5,024.46 | 5,017.18 | 5,017.18 | 0.0K |
| 14:35 | 5,015.10 | 5,015.10 | 5,011.36 | 5,011.36 | 0.0K |
| 14:40 | 5,010.33 | 5,011.94 | 5,009.14 | 5,011.94 | 0.0K |
| 14:45 | 5,011.37 | 5,011.37 | 5,008.79 | 5,009.72 | 0.0K |
| 14:50 | 5,008.91 | 5,008.91 | 5,006.53 | 5,007.74 | 0.0K |
| 14:55 | 5,007.51 | 5,010.03 | 5,007.51 | 5,008.73 | 0.0K |
| 15:00 | 5,009.44 | 5,009.44 | 5,006.03 | 5,006.03 | 0.0K |
| 15:05 | 5,006.85 | 5,007.40 | 5,002.61 | 5,002.61 | 0.0K |
| 15:10 | 5,002.94 | 5,003.76 | 5,000.94 | 5,003.76 | 0.0K |
| 15:15 | 5,004.58 | 5,009.88 | 5,004.58 | 5,009.40 | 0.0K |
| 15:20 | 5,010.68 | 5,012.17 | 5,010.06 | 5,011.70 | 0.0K |
| 15:25 | 5,011.61 | 5,014.27 | 5,011.39 | 5,014.27 | 0.0K |
| 15:30 | 5,014.54 | 5,015.16 | 5,014.50 | 5,015.16 | 0.0K |
| 15:35 | 5,014.62 | 5,014.62 | 5,008.88 | 5,009.14 | 0.0K |
| 15:40 | 5,008.05 | 5,009.01 | 5,007.57 | 5,009.01 | 0.0K |
| 15:45 | 5,008.98 | 5,008.98 | 5,005.41 | 5,005.41 | 0.0K |
| 15:50 | 5,005.02 | 5,008.09 | 5,005.02 | 5,005.60 | 0.0K |
| 15:55 | 5,002.72 | 5,004.70 | 5,002.11 | 5,004.70 | 0.0K |
| 16:00 | 5,004.05 | 5,004.05 | 4,999.56 | 4,999.62 | 0.0K |
| 16:05 | 4,997.47 | 5,005.66 | 4,997.47 | 5,005.66 | 0.0K |
| 16:10 | 5,008.06 | 5,009.04 | 5,007.07 | 5,007.07 | 0.0K |
| 16:15 | 5,006.47 | 5,007.83 | 5,005.83 | 5,007.14 | 0.0K |
| 16:20 | 5,006.99 | 5,012.79 | 5,006.99 | 5,012.79 | 0.0K |
| 16:25 | 5,013.04 | 5,015.55 | 5,013.04 | 5,015.06 | 0.0K |
| 16:35 | 5,008.05 | 5,008.05 | 5,008.05 | 5,008.05 | 0.0K |