5,517.14
最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 08:00 | 5,161.68 | 5,173.16 | 5,161.68 | 5,173.16 | 0.0K |
| 08:05 | 5,172.49 | 5,173.30 | 5,169.25 | 5,169.25 | 0.0K |
| 08:10 | 5,169.69 | 5,172.13 | 5,168.11 | 5,171.62 | 0.0K |
| 08:15 | 5,170.63 | 5,170.63 | 5,168.85 | 5,168.85 | 0.0K |
| 08:20 | 5,167.43 | 5,167.43 | 5,164.44 | 5,164.44 | 0.0K |
| 08:25 | 5,164.51 | 5,165.01 | 5,164.22 | 5,164.22 | 0.0K |
| 08:30 | 5,163.85 | 5,166.74 | 5,163.84 | 5,166.39 | 0.0K |
| 08:35 | 5,163.88 | 5,165.44 | 5,163.61 | 5,165.44 | 0.0K |
| 08:40 | 5,165.44 | 5,166.31 | 5,164.91 | 5,166.31 | 0.0K |
| 08:45 | 5,166.20 | 5,166.45 | 5,164.91 | 5,165.41 | 0.0K |
| 08:50 | 5,165.34 | 5,166.73 | 5,164.56 | 5,166.73 | 0.0K |
| 08:55 | 5,166.18 | 5,169.69 | 5,166.18 | 5,169.61 | 0.0K |
| 09:00 | 5,169.51 | 5,169.58 | 5,167.87 | 5,169.58 | 0.0K |
| 09:05 | 5,170.13 | 5,170.83 | 5,169.70 | 5,169.70 | 0.0K |
| 09:10 | 5,169.70 | 5,169.70 | 5,168.46 | 5,168.87 | 0.0K |
| 09:15 | 5,168.87 | 5,170.39 | 5,168.87 | 5,169.41 | 0.0K |
| 09:20 | 5,169.87 | 5,171.42 | 5,169.87 | 5,171.42 | 0.0K |
| 09:25 | 5,170.55 | 5,172.96 | 5,170.55 | 5,172.96 | 0.0K |
| 09:30 | 5,172.26 | 5,174.67 | 5,172.26 | 5,174.67 | 0.0K |
| 09:35 | 5,174.96 | 5,175.94 | 5,174.17 | 5,174.17 | 0.0K |
| 09:40 | 5,174.27 | 5,174.75 | 5,173.06 | 5,173.06 | 0.0K |
| 09:45 | 5,172.32 | 5,173.76 | 5,172.13 | 5,173.76 | 0.0K |
| 09:50 | 5,174.35 | 5,174.57 | 5,174.06 | 5,174.06 | 0.0K |
| 09:55 | 5,174.04 | 5,174.04 | 5,172.26 | 5,172.26 | 0.0K |
| 10:00 | 5,171.31 | 5,171.31 | 5,168.67 | 5,168.88 | 0.0K |
| 10:05 | 5,168.66 | 5,168.66 | 5,167.05 | 5,167.50 | 0.0K |
| 10:10 | 5,168.17 | 5,168.55 | 5,168.17 | 5,168.41 | 0.0K |
| 10:15 | 5,168.02 | 5,168.02 | 5,167.10 | 5,167.10 | 0.0K |
| 10:20 | 5,167.24 | 5,167.62 | 5,166.07 | 5,166.07 | 0.0K |
| 10:25 | 5,165.25 | 5,165.25 | 5,163.95 | 5,165.19 | 0.0K |
| 10:30 | 5,165.98 | 5,167.26 | 5,165.94 | 5,165.94 | 0.0K |
| 10:35 | 5,165.40 | 5,165.40 | 5,163.27 | 5,163.27 | 0.0K |
| 10:40 | 5,162.90 | 5,163.82 | 5,162.90 | 5,163.82 | 0.0K |
| 10:45 | 5,163.71 | 5,163.71 | 5,162.44 | 5,162.44 | 0.0K |
| 10:50 | 5,160.80 | 5,161.75 | 5,159.98 | 5,161.75 | 0.0K |
| 10:55 | 5,161.79 | 5,162.95 | 5,161.46 | 5,161.46 | 0.0K |
| 11:00 | 5,160.94 | 5,161.10 | 5,159.35 | 5,159.35 | 0.0K |
| 11:05 | 5,158.59 | 5,160.29 | 5,158.59 | 5,159.77 | 0.0K |
| 11:10 | 5,160.21 | 5,160.38 | 5,160.15 | 5,160.38 | 0.0K |
| 11:15 | 5,160.49 | 5,161.90 | 5,160.49 | 5,161.90 | 0.0K |
| 11:20 | 5,161.59 | 5,163.91 | 5,161.59 | 5,163.91 | 0.0K |
| 11:25 | 5,163.67 | 5,164.55 | 5,163.67 | 5,164.32 | 0.0K |
| 11:30 | 5,164.25 | 5,164.64 | 5,163.19 | 5,163.19 | 0.0K |
| 11:35 | 5,163.12 | 5,163.12 | 5,160.62 | 5,160.62 | 0.0K |
| 11:40 | 5,159.98 | 5,161.25 | 5,159.81 | 5,161.25 | 0.0K |
| 11:45 | 5,160.43 | 5,160.62 | 5,160.17 | 5,160.17 | 0.0K |
| 11:50 | 5,160.34 | 5,160.34 | 5,158.67 | 5,159.43 | 0.0K |
| 11:55 | 5,160.15 | 5,160.15 | 5,158.67 | 5,159.21 | 0.0K |
| 12:00 | 5,158.69 | 5,159.48 | 5,158.51 | 5,159.48 | 0.0K |
| 12:05 | 5,159.85 | 5,161.01 | 5,159.85 | 5,161.01 | 0.0K |
| 12:10 | 5,160.58 | 5,160.58 | 5,159.11 | 5,159.32 | 0.0K |
| 12:15 | 5,158.62 | 5,158.79 | 5,158.02 | 5,158.36 | 0.0K |
| 12:20 | 5,157.73 | 5,157.73 | 5,157.29 | 5,157.65 | 0.0K |
| 12:25 | 5,157.83 | 5,158.88 | 5,157.64 | 5,158.88 | 0.0K |
| 12:30 | 5,159.03 | 5,160.72 | 5,159.03 | 5,160.61 | 0.0K |
| 12:35 | 5,161.21 | 5,161.21 | 5,160.24 | 5,160.51 | 0.0K |
| 12:40 | 5,160.06 | 5,160.36 | 5,158.36 | 5,158.63 | 0.0K |
| 12:45 | 5,158.51 | 5,158.54 | 5,158.09 | 5,158.52 | 0.0K |
| 12:50 | 5,157.91 | 5,158.26 | 5,155.73 | 5,155.73 | 0.0K |
| 12:55 | 5,156.12 | 5,157.71 | 5,156.12 | 5,157.21 | 0.0K |
| 13:00 | 5,157.04 | 5,158.45 | 5,157.04 | 5,158.45 | 0.0K |
| 13:05 | 5,162.11 | 5,162.62 | 5,160.03 | 5,160.03 | 0.0K |
| 13:10 | 5,160.06 | 5,160.19 | 5,159.81 | 5,159.97 | 0.0K |
| 13:15 | 5,159.16 | 5,159.16 | 5,157.18 | 5,158.91 | 0.0K |
| 13:20 | 5,158.77 | 5,159.70 | 5,158.77 | 5,159.16 | 0.0K |
| 13:25 | 5,158.17 | 5,161.51 | 5,158.17 | 5,161.51 | 0.0K |
| 13:30 | 5,161.91 | 5,172.86 | 5,161.91 | 5,170.63 | 0.0K |
| 13:35 | 5,170.91 | 5,172.47 | 5,170.91 | 5,172.28 | 0.0K |
| 13:40 | 5,172.67 | 5,173.27 | 5,172.46 | 5,172.46 | 0.0K |
| 13:45 | 5,172.28 | 5,172.28 | 5,169.26 | 5,169.26 | 0.0K |
| 13:50 | 5,168.26 | 5,169.14 | 5,168.16 | 5,169.14 | 0.0K |
| 13:55 | 5,169.34 | 5,170.66 | 5,169.34 | 5,169.64 | 0.0K |
| 14:00 | 5,170.31 | 5,170.60 | 5,169.71 | 5,169.86 | 0.0K |
| 14:05 | 5,169.68 | 5,170.51 | 5,169.03 | 5,169.03 | 0.0K |
| 14:10 | 5,169.13 | 5,170.20 | 5,168.87 | 5,170.20 | 0.0K |
| 14:15 | 5,171.19 | 5,171.91 | 5,171.19 | 5,171.88 | 0.0K |
| 14:20 | 5,171.81 | 5,171.81 | 5,170.25 | 5,171.17 | 0.0K |
| 14:25 | 5,171.19 | 5,171.19 | 5,169.78 | 5,169.78 | 0.0K |
| 14:30 | 5,168.79 | 5,171.43 | 5,168.79 | 5,170.60 | 0.0K |
| 14:35 | 5,170.35 | 5,170.35 | 5,167.49 | 5,168.67 | 0.0K |
| 14:40 | 5,168.46 | 5,169.68 | 5,168.46 | 5,169.68 | 0.0K |
| 14:45 | 5,168.68 | 5,170.92 | 5,168.48 | 5,170.92 | 0.0K |
| 14:50 | 5,172.14 | 5,172.81 | 5,171.43 | 5,172.81 | 0.0K |
| 14:55 | 5,173.14 | 5,174.46 | 5,173.14 | 5,174.13 | 0.0K |
| 15:00 | 5,174.19 | 5,175.51 | 5,174.19 | 5,174.41 | 0.0K |
| 15:05 | 5,171.49 | 5,171.49 | 5,169.94 | 5,171.32 | 0.0K |
| 15:10 | 5,173.69 | 5,173.69 | 5,172.25 | 5,173.53 | 0.0K |
| 15:15 | 5,174.78 | 5,177.17 | 5,174.78 | 5,176.78 | 0.0K |
| 15:20 | 5,176.65 | 5,177.94 | 5,175.37 | 5,175.37 | 0.0K |
| 15:25 | 5,175.49 | 5,176.29 | 5,174.63 | 5,175.75 | 0.0K |
| 15:30 | 5,176.29 | 5,178.34 | 5,176.29 | 5,178.18 | 0.0K |
| 15:35 | 5,178.66 | 5,178.66 | 5,176.17 | 5,176.17 | 0.0K |
| 15:40 | 5,176.01 | 5,176.61 | 5,175.69 | 5,176.61 | 0.0K |
| 15:45 | 5,177.09 | 5,177.52 | 5,176.70 | 5,176.70 | 0.0K |
| 15:50 | 5,176.72 | 5,176.72 | 5,175.14 | 5,175.69 | 0.0K |
| 15:55 | 5,176.01 | 5,176.05 | 5,174.71 | 5,174.71 | 0.0K |
| 16:00 | 5,174.36 | 5,174.52 | 5,173.70 | 5,173.70 | 0.0K |
| 16:05 | 5,174.62 | 5,177.51 | 5,174.62 | 5,175.89 | 0.0K |
| 16:10 | 5,176.43 | 5,179.61 | 5,176.43 | 5,179.61 | 0.0K |
| 16:15 | 5,180.67 | 5,180.93 | 5,180.07 | 5,180.17 | 0.0K |
| 16:20 | 5,179.52 | 5,180.19 | 5,179.12 | 5,180.19 | 0.0K |
| 16:25 | 5,181.02 | 5,181.02 | 5,177.37 | 5,177.37 | 0.0K |
| 16:35 | 5,173.36 | 5,173.36 | 5,173.36 | 5,173.36 | 0.0K |