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 | 5,137.32 | 5,142.23 | 5,136.68 | 5,142.23 | 0.0K |
| 08:05 | 5,140.96 | 5,140.96 | 5,137.41 | 5,138.96 | 0.0K |
| 08:10 | 5,136.77 | 5,138.95 | 5,136.77 | 5,138.95 | 0.0K |
| 08:15 | 5,138.17 | 5,139.89 | 5,138.17 | 5,138.25 | 0.0K |
| 08:20 | 5,138.50 | 5,138.90 | 5,136.12 | 5,136.12 | 0.0K |
| 08:25 | 5,135.94 | 5,135.94 | 5,133.40 | 5,133.40 | 0.0K |
| 08:30 | 5,133.04 | 5,135.61 | 5,133.04 | 5,134.20 | 0.0K |
| 08:35 | 5,134.05 | 5,134.90 | 5,133.35 | 5,134.81 | 0.0K |
| 08:40 | 5,135.61 | 5,136.15 | 5,134.29 | 5,134.39 | 0.0K |
| 08:45 | 5,135.52 | 5,137.18 | 5,135.08 | 5,136.98 | 0.0K |
| 08:50 | 5,136.82 | 5,137.06 | 5,136.49 | 5,136.49 | 0.0K |
| 08:55 | 5,137.67 | 5,138.97 | 5,137.67 | 5,138.97 | 0.0K |
| 09:00 | 5,139.76 | 5,141.34 | 5,139.76 | 5,140.97 | 0.0K |
| 09:05 | 5,139.40 | 5,140.72 | 5,139.40 | 5,139.98 | 0.0K |
| 09:10 | 5,140.20 | 5,140.71 | 5,139.73 | 5,140.71 | 0.0K |
| 09:15 | 5,141.07 | 5,141.25 | 5,140.96 | 5,141.16 | 0.0K |
| 09:20 | 5,141.78 | 5,142.55 | 5,141.78 | 5,142.55 | 0.0K |
| 09:25 | 5,143.46 | 5,144.54 | 5,143.19 | 5,144.53 | 0.0K |
| 09:30 | 5,145.38 | 5,146.85 | 5,145.38 | 5,146.15 | 0.0K |
| 09:35 | 5,146.26 | 5,146.85 | 5,145.66 | 5,146.49 | 0.0K |
| 09:40 | 5,146.51 | 5,146.71 | 5,145.96 | 5,146.71 | 0.0K |
| 09:45 | 5,147.31 | 5,149.08 | 5,147.31 | 5,149.08 | 0.0K |
| 09:50 | 5,149.86 | 5,151.07 | 5,149.86 | 5,151.07 | 0.0K |
| 09:55 | 5,150.20 | 5,151.29 | 5,149.74 | 5,151.21 | 0.0K |
| 10:00 | 5,151.66 | 5,152.62 | 5,151.66 | 5,152.49 | 0.0K |
| 10:05 | 5,151.35 | 5,151.83 | 5,151.26 | 5,151.72 | 0.0K |
| 10:10 | 5,151.56 | 5,151.56 | 5,149.73 | 5,149.73 | 0.0K |
| 10:15 | 5,150.20 | 5,152.58 | 5,150.20 | 5,152.58 | 0.0K |
| 10:20 | 5,151.94 | 5,151.96 | 5,150.71 | 5,150.71 | 0.0K |
| 10:25 | 5,150.23 | 5,153.09 | 5,150.23 | 5,153.09 | 0.0K |
| 10:30 | 5,152.37 | 5,152.37 | 5,150.84 | 5,150.84 | 0.0K |
| 10:35 | 5,150.74 | 5,150.74 | 5,148.83 | 5,148.83 | 0.0K |
| 10:40 | 5,148.73 | 5,150.35 | 5,148.66 | 5,149.98 | 0.0K |
| 10:45 | 5,150.03 | 5,150.94 | 5,149.74 | 5,150.94 | 0.0K |
| 10:50 | 5,150.92 | 5,152.21 | 5,150.92 | 5,152.21 | 0.0K |
| 10:55 | 5,152.53 | 5,153.31 | 5,152.53 | 5,153.31 | 0.0K |
| 11:00 | 5,152.89 | 5,153.25 | 5,152.69 | 5,152.89 | 0.0K |
| 11:05 | 5,152.37 | 5,153.48 | 5,152.37 | 5,153.46 | 0.0K |
| 11:10 | 5,153.55 | 5,153.67 | 5,152.59 | 5,152.59 | 0.0K |
| 11:15 | 5,152.29 | 5,155.00 | 5,152.29 | 5,155.00 | 0.0K |
| 11:20 | 5,155.19 | 5,155.21 | 5,154.24 | 5,154.43 | 0.0K |
| 11:25 | 5,154.60 | 5,157.51 | 5,154.60 | 5,157.51 | 0.0K |
| 11:30 | 5,157.93 | 5,160.49 | 5,157.93 | 5,160.49 | 0.0K |
| 11:35 | 5,161.55 | 5,162.53 | 5,161.55 | 5,162.47 | 0.0K |
| 11:40 | 5,162.00 | 5,162.29 | 5,160.57 | 5,162.29 | 0.0K |
| 11:45 | 5,162.57 | 5,163.77 | 5,162.57 | 5,163.77 | 0.0K |
| 11:50 | 5,163.83 | 5,166.40 | 5,163.83 | 5,166.40 | 0.0K |
| 11:55 | 5,166.20 | 5,167.59 | 5,165.87 | 5,167.59 | 0.0K |
| 12:00 | 5,168.55 | 5,168.55 | 5,166.91 | 5,167.59 | 0.0K |
| 12:05 | 5,167.89 | 5,167.97 | 5,166.23 | 5,166.23 | 0.0K |
| 12:10 | 5,165.80 | 5,165.80 | 5,162.78 | 5,162.78 | 0.0K |
| 12:15 | 5,162.48 | 5,163.21 | 5,161.64 | 5,163.21 | 0.0K |
| 12:20 | 5,162.09 | 5,162.63 | 5,162.09 | 5,162.44 | 0.0K |
| 12:25 | 5,162.47 | 5,162.47 | 5,160.47 | 5,160.47 | 0.0K |
| 12:30 | 5,160.61 | 5,161.56 | 5,160.42 | 5,161.56 | 0.0K |
| 12:35 | 5,161.75 | 5,162.55 | 5,161.75 | 5,162.55 | 0.0K |
| 12:40 | 5,161.91 | 5,161.91 | 5,161.28 | 5,161.37 | 0.0K |
| 12:45 | 5,161.07 | 5,161.07 | 5,160.80 | 5,160.84 | 0.0K |
| 12:50 | 5,160.15 | 5,160.37 | 5,159.03 | 5,160.37 | 0.0K |
| 12:55 | 5,160.23 | 5,161.20 | 5,160.02 | 5,161.20 | 0.0K |
| 13:00 | 5,160.88 | 5,160.88 | 5,159.57 | 5,160.05 | 0.0K |
| 13:05 | 5,160.34 | 5,160.47 | 5,160.11 | 5,160.20 | 0.0K |
| 13:10 | 5,160.89 | 5,160.89 | 5,159.91 | 5,160.20 | 0.0K |
| 13:15 | 5,161.09 | 5,161.73 | 5,161.09 | 5,161.56 | 0.0K |
| 13:20 | 5,161.77 | 5,162.94 | 5,161.49 | 5,162.94 | 0.0K |
| 13:25 | 5,163.12 | 5,163.12 | 5,161.16 | 5,161.16 | 0.0K |
| 13:30 | 5,161.08 | 5,162.11 | 5,158.45 | 5,158.45 | 0.0K |
| 13:35 | 5,157.37 | 5,160.91 | 5,157.37 | 5,160.91 | 0.0K |
| 13:40 | 5,160.10 | 5,160.10 | 5,158.03 | 5,158.14 | 0.0K |
| 13:45 | 5,157.86 | 5,158.13 | 5,157.67 | 5,157.67 | 0.0K |
| 13:50 | 5,157.06 | 5,158.24 | 5,157.06 | 5,157.62 | 0.0K |
| 13:55 | 5,157.02 | 5,157.19 | 5,155.75 | 5,157.19 | 0.0K |
| 14:00 | 5,157.70 | 5,158.48 | 5,156.70 | 5,156.70 | 0.0K |
| 14:05 | 5,156.24 | 5,156.74 | 5,154.13 | 5,154.13 | 0.0K |
| 14:10 | 5,154.15 | 5,154.15 | 5,150.22 | 5,150.22 | 0.0K |
| 14:15 | 5,150.59 | 5,151.88 | 5,149.94 | 5,149.94 | 0.0K |
| 14:20 | 5,149.53 | 5,149.53 | 5,147.89 | 5,148.55 | 0.0K |
| 14:25 | 5,148.30 | 5,148.78 | 5,147.96 | 5,148.78 | 0.0K |
| 14:30 | 5,148.61 | 5,149.42 | 5,146.01 | 5,146.01 | 0.0K |
| 14:35 | 5,148.25 | 5,148.40 | 5,147.43 | 5,148.37 | 0.0K |
| 14:40 | 5,147.47 | 5,147.47 | 5,145.40 | 5,146.76 | 0.0K |
| 14:45 | 5,147.55 | 5,150.65 | 5,147.55 | 5,150.65 | 0.0K |
| 14:50 | 5,151.38 | 5,151.85 | 5,148.68 | 5,151.85 | 0.0K |
| 14:55 | 5,153.50 | 5,158.91 | 5,153.50 | 5,158.68 | 0.0K |
| 15:00 | 5,159.84 | 5,159.84 | 5,157.47 | 5,157.47 | 0.0K |
| 15:05 | 5,157.85 | 5,157.85 | 5,154.57 | 5,157.68 | 0.0K |
| 15:10 | 5,157.02 | 5,159.03 | 5,156.97 | 5,159.03 | 0.0K |
| 15:15 | 5,158.48 | 5,158.61 | 5,157.45 | 5,158.61 | 0.0K |
| 15:20 | 5,158.17 | 5,158.32 | 5,157.55 | 5,158.16 | 0.0K |
| 15:25 | 5,159.84 | 5,160.76 | 5,159.84 | 5,160.76 | 0.0K |
| 15:30 | 5,160.56 | 5,162.22 | 5,160.35 | 5,162.08 | 0.0K |
| 15:35 | 5,161.60 | 5,162.06 | 5,160.49 | 5,160.49 | 0.0K |
| 15:40 | 5,162.00 | 5,162.00 | 5,158.87 | 5,160.05 | 0.0K |
| 15:45 | 5,161.06 | 5,162.15 | 5,161.06 | 5,161.49 | 0.0K |
| 15:50 | 5,161.09 | 5,161.09 | 5,159.62 | 5,160.47 | 0.0K |
| 15:55 | 5,161.26 | 5,161.31 | 5,160.28 | 5,160.28 | 0.0K |
| 16:00 | 5,160.47 | 5,161.43 | 5,159.50 | 5,159.50 | 0.0K |
| 16:05 | 5,159.63 | 5,160.45 | 5,159.02 | 5,160.45 | 0.0K |
| 16:10 | 5,158.83 | 5,160.43 | 5,156.89 | 5,156.89 | 0.0K |
| 16:15 | 5,156.16 | 5,156.16 | 5,155.18 | 5,155.18 | 0.0K |
| 16:20 | 5,154.81 | 5,158.89 | 5,154.81 | 5,158.89 | 0.0K |
| 16:25 | 5,159.01 | 5,159.01 | 5,154.16 | 5,154.16 | 0.0K |
| 16:35 | 5,152.85 | 5,152.85 | 5,152.85 | 5,152.85 | 0.0K |