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 | 5,126.61 | 5,139.21 | 5,126.61 | 5,131.81 | 0.0K |
| 08:05 | 5,132.89 | 5,134.49 | 5,129.50 | 5,129.50 | 0.0K |
| 08:10 | 5,128.18 | 5,134.75 | 5,128.18 | 5,134.43 | 0.0K |
| 08:15 | 5,134.82 | 5,135.14 | 5,131.43 | 5,131.43 | 0.0K |
| 08:20 | 5,131.55 | 5,132.43 | 5,131.05 | 5,131.05 | 0.0K |
| 08:25 | 5,129.77 | 5,133.23 | 5,129.77 | 5,133.23 | 0.0K |
| 08:30 | 5,132.99 | 5,132.99 | 5,129.53 | 5,129.53 | 0.0K |
| 08:35 | 5,129.51 | 5,130.02 | 5,128.32 | 5,128.32 | 0.0K |
| 08:40 | 5,130.17 | 5,131.38 | 5,130.12 | 5,130.28 | 0.0K |
| 08:45 | 5,131.70 | 5,131.70 | 5,129.49 | 5,129.49 | 0.0K |
| 08:50 | 5,129.53 | 5,130.32 | 5,128.88 | 5,130.18 | 0.0K |
| 08:55 | 5,129.79 | 5,132.45 | 5,129.64 | 5,132.45 | 0.0K |
| 09:00 | 5,133.55 | 5,134.91 | 5,133.53 | 5,133.53 | 0.0K |
| 09:05 | 5,133.13 | 5,133.13 | 5,130.12 | 5,131.83 | 0.0K |
| 09:10 | 5,131.34 | 5,132.07 | 5,130.93 | 5,132.07 | 0.0K |
| 09:15 | 5,132.17 | 5,135.11 | 5,132.17 | 5,134.47 | 0.0K |
| 09:20 | 5,136.31 | 5,138.31 | 5,136.31 | 5,138.28 | 0.0K |
| 09:25 | 5,139.57 | 5,142.09 | 5,139.57 | 5,141.50 | 0.0K |
| 09:30 | 5,142.67 | 5,142.67 | 5,138.95 | 5,139.79 | 0.0K |
| 09:35 | 5,140.19 | 5,142.07 | 5,139.87 | 5,142.07 | 0.0K |
| 09:40 | 5,142.29 | 5,142.29 | 5,141.38 | 5,141.54 | 0.0K |
| 09:45 | 5,142.04 | 5,143.24 | 5,141.53 | 5,142.43 | 0.0K |
| 09:50 | 5,141.31 | 5,141.31 | 5,140.83 | 5,141.27 | 0.0K |
| 09:55 | 5,141.48 | 5,141.48 | 5,139.21 | 5,140.64 | 0.0K |
| 10:00 | 5,140.52 | 5,141.46 | 5,140.30 | 5,141.18 | 0.0K |
| 10:05 | 5,141.33 | 5,142.11 | 5,140.71 | 5,141.12 | 0.0K |
| 10:10 | 5,141.20 | 5,146.37 | 5,141.20 | 5,146.37 | 0.0K |
| 10:15 | 5,147.04 | 5,148.22 | 5,147.04 | 5,148.22 | 0.0K |
| 10:20 | 5,149.16 | 5,150.59 | 5,149.02 | 5,150.59 | 0.0K |
| 10:25 | 5,151.04 | 5,154.28 | 5,151.04 | 5,154.28 | 0.0K |
| 10:30 | 5,155.45 | 5,155.45 | 5,154.61 | 5,154.99 | 0.0K |
| 10:35 | 5,155.37 | 5,155.37 | 5,151.32 | 5,151.32 | 0.0K |
| 10:40 | 5,151.53 | 5,151.53 | 5,150.89 | 5,151.41 | 0.0K |
| 10:45 | 5,152.96 | 5,152.96 | 5,147.29 | 5,147.29 | 0.0K |
| 10:50 | 5,146.51 | 5,146.51 | 5,144.66 | 5,145.40 | 0.0K |
| 10:55 | 5,144.78 | 5,144.78 | 5,143.15 | 5,143.41 | 0.0K |
| 11:00 | 5,143.11 | 5,145.24 | 5,143.11 | 5,145.24 | 0.0K |
| 11:05 | 5,144.87 | 5,145.38 | 5,144.21 | 5,144.59 | 0.0K |
| 11:10 | 5,144.60 | 5,144.86 | 5,144.45 | 5,144.73 | 0.0K |
| 11:15 | 5,145.60 | 5,146.86 | 5,145.28 | 5,146.72 | 0.0K |
| 11:20 | 5,146.80 | 5,147.04 | 5,145.02 | 5,145.91 | 0.0K |
| 11:25 | 5,146.72 | 5,148.87 | 5,146.72 | 5,148.87 | 0.0K |
| 11:30 | 5,149.14 | 5,150.91 | 5,148.85 | 5,150.91 | 0.0K |
| 11:35 | 5,151.29 | 5,151.48 | 5,151.22 | 5,151.34 | 0.0K |
| 11:40 | 5,150.66 | 5,152.43 | 5,150.66 | 5,152.43 | 0.0K |
| 11:45 | 5,153.20 | 5,153.20 | 5,151.87 | 5,152.78 | 0.0K |
| 11:50 | 5,152.20 | 5,152.59 | 5,151.54 | 5,151.96 | 0.0K |
| 11:55 | 5,152.77 | 5,152.77 | 5,151.19 | 5,152.56 | 0.0K |
| 12:00 | 5,153.03 | 5,153.03 | 5,151.19 | 5,151.19 | 0.0K |
| 12:05 | 5,152.02 | 5,152.42 | 5,151.21 | 5,152.42 | 0.0K |
| 12:10 | 5,152.32 | 5,152.75 | 5,151.37 | 5,152.75 | 0.0K |
| 12:15 | 5,152.57 | 5,152.57 | 5,151.12 | 5,151.50 | 0.0K |
| 12:20 | 5,151.65 | 5,151.65 | 5,149.84 | 5,150.21 | 0.0K |
| 12:25 | 5,149.62 | 5,149.62 | 5,147.82 | 5,147.82 | 0.0K |
| 12:30 | 5,147.91 | 5,148.03 | 5,147.52 | 5,147.83 | 0.0K |
| 12:35 | 5,147.99 | 5,148.63 | 5,147.58 | 5,148.63 | 0.0K |
| 12:40 | 5,149.19 | 5,149.90 | 5,148.90 | 5,149.90 | 0.0K |
| 12:45 | 5,150.13 | 5,150.78 | 5,150.13 | 5,150.78 | 0.0K |
| 12:50 | 5,152.15 | 5,154.37 | 5,152.15 | 5,154.16 | 0.0K |
| 12:55 | 5,153.64 | 5,153.64 | 5,152.32 | 5,152.32 | 0.0K |
| 13:00 | 5,152.14 | 5,154.95 | 5,152.14 | 5,154.95 | 0.0K |
| 13:05 | 5,154.14 | 5,154.14 | 5,152.37 | 5,152.37 | 0.0K |
| 13:10 | 5,151.85 | 5,153.53 | 5,151.85 | 5,153.53 | 0.0K |
| 13:15 | 5,153.34 | 5,153.38 | 5,151.02 | 5,153.38 | 0.0K |
| 13:20 | 5,154.66 | 5,155.43 | 5,154.33 | 5,155.43 | 0.0K |
| 13:25 | 5,154.11 | 5,154.77 | 5,153.73 | 5,154.77 | 0.0K |
| 13:30 | 5,154.67 | 5,157.84 | 5,154.67 | 5,157.84 | 0.0K |
| 13:35 | 5,158.76 | 5,160.91 | 5,158.38 | 5,160.91 | 0.0K |
| 13:40 | 5,160.50 | 5,161.52 | 5,159.97 | 5,161.52 | 0.0K |
| 13:45 | 5,162.39 | 5,162.43 | 5,159.23 | 5,159.23 | 0.0K |
| 13:50 | 5,158.37 | 5,159.38 | 5,157.75 | 5,159.38 | 0.0K |
| 13:55 | 5,159.07 | 5,159.07 | 5,158.30 | 5,158.30 | 0.0K |
| 14:00 | 5,159.08 | 5,159.31 | 5,156.28 | 5,156.28 | 0.0K |
| 14:05 | 5,153.92 | 5,155.00 | 5,153.92 | 5,154.25 | 0.0K |
| 14:10 | 5,154.02 | 5,156.18 | 5,154.02 | 5,155.75 | 0.0K |
| 14:15 | 5,155.49 | 5,155.49 | 5,152.86 | 5,152.86 | 0.0K |
| 14:20 | 5,152.41 | 5,153.44 | 5,152.41 | 5,153.44 | 0.0K |
| 14:25 | 5,151.60 | 5,151.81 | 5,147.73 | 5,147.73 | 0.0K |
| 14:30 | 5,148.53 | 5,148.53 | 5,146.26 | 5,147.23 | 0.0K |
| 14:35 | 5,147.53 | 5,149.85 | 5,147.53 | 5,149.85 | 0.0K |
| 14:40 | 5,149.28 | 5,149.28 | 5,146.91 | 5,146.91 | 0.0K |
| 14:45 | 5,146.05 | 5,150.06 | 5,145.94 | 5,150.06 | 0.0K |
| 14:50 | 5,150.78 | 5,152.72 | 5,150.78 | 5,151.62 | 0.0K |
| 14:55 | 5,150.85 | 5,152.43 | 5,150.85 | 5,152.17 | 0.0K |
| 15:00 | 5,153.06 | 5,154.62 | 5,151.45 | 5,154.56 | 0.0K |
| 15:05 | 5,151.77 | 5,151.77 | 5,144.84 | 5,145.79 | 0.0K |
| 15:10 | 5,148.47 | 5,153.23 | 5,148.47 | 5,153.23 | 0.0K |
| 15:15 | 5,152.33 | 5,154.18 | 5,152.33 | 5,153.19 | 0.0K |
| 15:20 | 5,153.58 | 5,155.97 | 5,153.39 | 5,155.97 | 0.0K |
| 15:25 | 5,155.92 | 5,157.60 | 5,155.92 | 5,156.65 | 0.0K |
| 15:30 | 5,156.69 | 5,158.33 | 5,156.69 | 5,158.33 | 0.0K |
| 15:35 | 5,157.32 | 5,159.81 | 5,157.32 | 5,157.52 | 0.0K |
| 15:40 | 5,157.85 | 5,158.61 | 5,157.85 | 5,157.99 | 0.0K |
| 15:45 | 5,157.89 | 5,159.46 | 5,157.40 | 5,159.46 | 0.0K |
| 15:50 | 5,158.60 | 5,158.60 | 5,155.72 | 5,155.72 | 0.0K |
| 15:55 | 5,155.17 | 5,155.17 | 5,153.79 | 5,154.40 | 0.0K |
| 16:00 | 5,154.84 | 5,154.84 | 5,153.78 | 5,153.96 | 0.0K |
| 16:05 | 5,152.52 | 5,156.17 | 5,152.52 | 5,155.99 | 0.0K |
| 16:10 | 5,156.56 | 5,157.68 | 5,156.56 | 5,157.38 | 0.0K |
| 16:15 | 5,157.05 | 5,158.34 | 5,155.43 | 5,158.34 | 0.0K |
| 16:20 | 5,158.98 | 5,158.98 | 5,157.40 | 5,157.40 | 0.0K |
| 16:25 | 5,157.42 | 5,157.42 | 5,156.46 | 5,157.13 | 0.0K |
| 16:35 | 5,156.25 | 5,156.25 | 5,156.25 | 5,156.25 | 0.0K |