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 | 5,065.80 | 5,131.07 | 5,065.80 | 5,131.07 | 0.0K |
| 08:05 | 5,127.40 | 5,131.38 | 5,126.06 | 5,126.06 | 0.0K |
| 08:10 | 5,126.71 | 5,126.71 | 5,120.45 | 5,120.45 | 0.0K |
| 08:15 | 5,117.96 | 5,117.96 | 5,114.74 | 5,117.59 | 0.0K |
| 08:20 | 5,118.01 | 5,118.01 | 5,116.21 | 5,116.65 | 0.0K |
| 08:25 | 5,116.53 | 5,116.64 | 5,114.84 | 5,114.84 | 0.0K |
| 08:30 | 5,114.19 | 5,114.19 | 5,108.07 | 5,112.37 | 0.0K |
| 08:35 | 5,113.94 | 5,114.05 | 5,113.07 | 5,114.05 | 0.0K |
| 08:40 | 5,115.41 | 5,117.73 | 5,115.41 | 5,116.77 | 0.0K |
| 08:45 | 5,117.70 | 5,119.49 | 5,117.70 | 5,119.42 | 0.0K |
| 08:50 | 5,117.53 | 5,117.53 | 5,104.70 | 5,104.70 | 0.0K |
| 08:55 | 5,107.61 | 5,114.56 | 5,107.61 | 5,114.56 | 0.0K |
| 09:00 | 5,116.73 | 5,117.88 | 5,109.30 | 5,109.30 | 0.0K |
| 09:05 | 5,108.32 | 5,108.73 | 5,107.56 | 5,107.96 | 0.0K |
| 09:10 | 5,108.57 | 5,110.58 | 5,108.57 | 5,110.58 | 0.0K |
| 09:15 | 5,109.75 | 5,109.75 | 5,107.05 | 5,107.43 | 0.0K |
| 09:20 | 5,106.67 | 5,106.94 | 5,105.78 | 5,106.05 | 0.0K |
| 09:25 | 5,107.37 | 5,110.23 | 5,107.37 | 5,110.23 | 0.0K |
| 09:30 | 5,113.63 | 5,113.63 | 5,109.63 | 5,109.63 | 0.0K |
| 09:35 | 5,109.39 | 5,109.39 | 5,107.12 | 5,107.12 | 0.0K |
| 09:40 | 5,107.18 | 5,108.63 | 5,107.18 | 5,108.05 | 0.0K |
| 09:45 | 5,109.73 | 5,110.88 | 5,109.73 | 5,110.05 | 0.0K |
| 09:50 | 5,108.85 | 5,110.38 | 5,108.74 | 5,110.38 | 0.0K |
| 09:55 | 5,110.24 | 5,110.24 | 5,108.51 | 5,110.00 | 0.0K |
| 10:00 | 5,110.09 | 5,112.18 | 5,110.09 | 5,112.18 | 0.0K |
| 10:05 | 5,111.46 | 5,111.46 | 5,107.76 | 5,107.76 | 0.0K |
| 10:10 | 5,108.50 | 5,108.50 | 5,106.31 | 5,106.98 | 0.0K |
| 10:15 | 5,107.51 | 5,109.39 | 5,107.19 | 5,108.84 | 0.0K |
| 10:20 | 5,110.15 | 5,112.16 | 5,109.60 | 5,112.16 | 0.0K |
| 10:25 | 5,112.29 | 5,113.91 | 5,112.29 | 5,113.59 | 0.0K |
| 10:30 | 5,112.68 | 5,113.75 | 5,112.42 | 5,113.61 | 0.0K |
| 10:35 | 5,112.72 | 5,112.96 | 5,111.86 | 5,111.86 | 0.0K |
| 10:40 | 5,111.05 | 5,111.05 | 5,108.75 | 5,108.75 | 0.0K |
| 10:45 | 5,109.46 | 5,109.46 | 5,108.75 | 5,108.75 | 0.0K |
| 10:50 | 5,108.27 | 5,108.27 | 5,106.32 | 5,106.32 | 0.0K |
| 10:55 | 5,106.81 | 5,108.62 | 5,106.81 | 5,108.62 | 0.0K |
| 11:00 | 5,108.89 | 5,110.16 | 5,106.97 | 5,106.97 | 0.0K |
| 11:05 | 5,105.46 | 5,105.46 | 5,104.22 | 5,105.34 | 0.0K |
| 11:10 | 5,104.86 | 5,105.04 | 5,103.38 | 5,103.38 | 0.0K |
| 11:15 | 5,103.69 | 5,103.96 | 5,103.11 | 5,103.11 | 0.0K |
| 11:20 | 5,102.96 | 5,103.98 | 5,102.51 | 5,103.98 | 0.0K |
| 11:25 | 5,102.91 | 5,102.91 | 5,100.97 | 5,101.07 | 0.0K |
| 11:30 | 5,100.25 | 5,102.94 | 5,100.25 | 5,102.94 | 0.0K |
| 11:35 | 5,103.48 | 5,103.48 | 5,102.62 | 5,102.81 | 0.0K |
| 11:40 | 5,103.48 | 5,107.33 | 5,103.48 | 5,107.33 | 0.0K |
| 11:45 | 5,106.69 | 5,107.63 | 5,106.69 | 5,107.48 | 0.0K |
| 11:50 | 5,107.88 | 5,109.32 | 5,107.88 | 5,108.73 | 0.0K |
| 11:55 | 5,110.06 | 5,111.41 | 5,109.87 | 5,109.87 | 0.0K |
| 12:00 | 5,109.29 | 5,109.51 | 5,105.45 | 5,105.45 | 0.0K |
| 12:05 | 5,106.33 | 5,106.91 | 5,105.27 | 5,105.27 | 0.0K |
| 12:10 | 5,103.88 | 5,103.88 | 5,100.88 | 5,101.76 | 0.0K |
| 12:15 | 5,101.56 | 5,102.75 | 5,101.06 | 5,101.06 | 0.0K |
| 12:20 | 5,100.18 | 5,100.80 | 5,099.93 | 5,100.52 | 0.0K |
| 12:25 | 5,100.80 | 5,101.69 | 5,100.14 | 5,101.69 | 0.0K |
| 12:30 | 5,104.91 | 5,104.91 | 5,103.20 | 5,103.20 | 0.0K |
| 12:35 | 5,102.34 | 5,102.34 | 5,101.74 | 5,101.92 | 0.0K |
| 12:40 | 5,102.08 | 5,102.14 | 5,102.00 | 5,102.14 | 0.0K |
| 12:45 | 5,101.74 | 5,103.89 | 5,101.74 | 5,103.78 | 0.0K |
| 12:50 | 5,105.14 | 5,106.39 | 5,105.13 | 5,106.39 | 0.0K |
| 12:55 | 5,105.80 | 5,106.20 | 5,105.49 | 5,106.17 | 0.0K |
| 13:00 | 5,105.64 | 5,106.65 | 5,105.54 | 5,106.65 | 0.0K |
| 13:05 | 5,107.01 | 5,108.95 | 5,107.01 | 5,108.95 | 0.0K |
| 13:10 | 5,108.32 | 5,109.06 | 5,107.26 | 5,107.26 | 0.0K |
| 13:15 | 5,106.62 | 5,106.62 | 5,103.88 | 5,104.98 | 0.0K |
| 13:20 | 5,105.54 | 5,105.67 | 5,105.03 | 5,105.16 | 0.0K |
| 13:25 | 5,104.85 | 5,104.85 | 5,102.78 | 5,104.39 | 0.0K |
| 13:30 | 5,105.16 | 5,105.76 | 5,101.94 | 5,102.28 | 0.0K |
| 13:35 | 5,103.44 | 5,104.68 | 5,103.34 | 5,103.34 | 0.0K |
| 13:40 | 5,103.97 | 5,103.97 | 5,102.31 | 5,102.46 | 0.0K |
| 13:45 | 5,102.23 | 5,103.38 | 5,102.23 | 5,102.54 | 0.0K |
| 13:50 | 5,101.70 | 5,102.21 | 5,101.70 | 5,102.05 | 0.0K |
| 13:55 | 5,101.61 | 5,103.04 | 5,101.56 | 5,103.04 | 0.0K |
| 14:00 | 5,102.62 | 5,103.20 | 5,098.91 | 5,098.91 | 0.0K |
| 14:05 | 5,098.57 | 5,098.57 | 5,096.97 | 5,098.30 | 0.0K |
| 14:10 | 5,096.88 | 5,096.88 | 5,094.36 | 5,094.36 | 0.0K |
| 14:15 | 5,096.46 | 5,096.57 | 5,095.87 | 5,095.87 | 0.0K |
| 14:20 | 5,094.47 | 5,094.72 | 5,093.01 | 5,093.01 | 0.0K |
| 14:25 | 5,092.34 | 5,095.03 | 5,092.34 | 5,095.03 | 0.0K |
| 14:30 | 5,094.11 | 5,094.11 | 5,090.93 | 5,090.97 | 0.0K |
| 14:35 | 5,089.81 | 5,091.20 | 5,089.81 | 5,090.62 | 0.0K |
| 14:40 | 5,090.77 | 5,090.77 | 5,089.15 | 5,089.20 | 0.0K |
| 14:45 | 5,087.76 | 5,087.77 | 5,086.83 | 5,087.63 | 0.0K |
| 14:50 | 5,083.72 | 5,083.72 | 5,081.61 | 5,081.68 | 0.0K |
| 14:55 | 5,083.53 | 5,083.70 | 5,081.98 | 5,082.96 | 0.0K |
| 15:00 | 5,083.67 | 5,085.75 | 5,083.36 | 5,083.76 | 0.0K |
| 15:05 | 5,084.79 | 5,086.43 | 5,083.27 | 5,083.27 | 0.0K |
| 15:10 | 5,084.35 | 5,087.45 | 5,084.35 | 5,086.55 | 0.0K |
| 15:15 | 5,086.05 | 5,088.12 | 5,086.05 | 5,087.85 | 0.0K |
| 15:20 | 5,087.48 | 5,089.97 | 5,087.48 | 5,089.97 | 0.0K |
| 15:25 | 5,090.98 | 5,092.46 | 5,090.65 | 5,092.46 | 0.0K |
| 15:30 | 5,092.62 | 5,097.46 | 5,092.62 | 5,096.87 | 0.0K |
| 15:35 | 5,096.84 | 5,098.04 | 5,095.86 | 5,095.86 | 0.0K |
| 15:40 | 5,095.59 | 5,095.59 | 5,094.24 | 5,094.83 | 0.0K |
| 15:45 | 5,094.24 | 5,095.90 | 5,094.24 | 5,095.90 | 0.0K |
| 15:50 | 5,094.21 | 5,094.21 | 5,092.39 | 5,092.39 | 0.0K |
| 15:55 | 5,093.18 | 5,093.64 | 5,091.16 | 5,091.67 | 0.0K |
| 16:00 | 5,089.24 | 5,091.87 | 5,089.24 | 5,090.26 | 0.0K |
| 16:05 | 5,090.02 | 5,090.75 | 5,086.93 | 5,086.93 | 0.0K |
| 16:10 | 5,086.78 | 5,088.28 | 5,086.78 | 5,086.94 | 0.0K |
| 16:15 | 5,087.09 | 5,087.96 | 5,087.09 | 5,087.85 | 0.0K |
| 16:20 | 5,087.34 | 5,087.42 | 5,086.08 | 5,087.42 | 0.0K |
| 16:25 | 5,086.73 | 5,087.37 | 5,086.69 | 5,086.88 | 0.0K |
| 16:35 | 5,082.44 | 5,082.44 | 5,082.44 | 5,082.44 | 0.0K |