5,438.27
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 08:00 | 5,246.14 | 5,246.70 | 5,245.76 | 5,246.70 | 0.0K |
| 08:05 | 5,248.25 | 5,250.48 | 5,244.83 | 5,244.83 | 0.0K |
| 08:10 | 5,244.75 | 5,248.04 | 5,244.75 | 5,247.11 | 0.0K |
| 08:15 | 5,248.13 | 5,250.20 | 5,248.13 | 5,250.20 | 0.0K |
| 08:20 | 5,250.04 | 5,250.04 | 5,248.79 | 5,248.79 | 0.0K |
| 08:25 | 5,248.26 | 5,248.26 | 5,245.06 | 5,245.06 | 0.0K |
| 08:30 | 5,243.93 | 5,243.93 | 5,242.49 | 5,243.26 | 0.0K |
| 08:35 | 5,243.09 | 5,243.78 | 5,242.07 | 5,243.78 | 0.0K |
| 08:40 | 5,242.29 | 5,242.29 | 5,239.31 | 5,240.06 | 0.0K |
| 08:45 | 5,240.94 | 5,242.10 | 5,239.84 | 5,240.15 | 0.0K |
| 08:50 | 5,239.32 | 5,241.25 | 5,238.87 | 5,241.25 | 0.0K |
| 08:55 | 5,240.62 | 5,240.62 | 5,238.84 | 5,239.55 | 0.0K |
| 09:00 | 5,239.33 | 5,243.12 | 5,239.33 | 5,240.59 | 0.0K |
| 09:05 | 5,239.85 | 5,239.85 | 5,237.06 | 5,237.06 | 0.0K |
| 09:10 | 5,236.48 | 5,236.48 | 5,234.99 | 5,234.99 | 0.0K |
| 09:15 | 5,234.28 | 5,234.28 | 5,233.76 | 5,233.93 | 0.0K |
| 09:20 | 5,233.14 | 5,233.14 | 5,230.85 | 5,231.08 | 0.0K |
| 09:25 | 5,231.14 | 5,231.14 | 5,229.00 | 5,229.00 | 0.0K |
| 09:30 | 5,228.87 | 5,228.87 | 5,226.24 | 5,226.24 | 0.0K |
| 09:35 | 5,227.20 | 5,228.10 | 5,227.20 | 5,228.10 | 0.0K |
| 09:40 | 5,228.09 | 5,228.09 | 5,227.60 | 5,227.68 | 0.0K |
| 09:45 | 5,226.62 | 5,228.90 | 5,226.62 | 5,228.90 | 0.0K |
| 09:50 | 5,229.60 | 5,229.86 | 5,229.18 | 5,229.86 | 0.0K |
| 09:55 | 5,229.71 | 5,230.29 | 5,229.24 | 5,229.24 | 0.0K |
| 10:00 | 5,229.93 | 5,229.93 | 5,226.51 | 5,226.51 | 0.0K |
| 10:05 | 5,225.57 | 5,225.57 | 5,224.29 | 5,224.29 | 0.0K |
| 10:10 | 5,224.23 | 5,224.24 | 5,220.14 | 5,220.14 | 0.0K |
| 10:15 | 5,220.34 | 5,223.96 | 5,220.34 | 5,222.69 | 0.0K |
| 10:20 | 5,221.04 | 5,221.27 | 5,220.56 | 5,221.27 | 0.0K |
| 10:25 | 5,220.45 | 5,220.71 | 5,220.11 | 5,220.11 | 0.0K |
| 10:30 | 5,220.51 | 5,222.30 | 5,220.51 | 5,221.92 | 0.0K |
| 10:35 | 5,222.13 | 5,223.54 | 5,221.71 | 5,223.54 | 0.0K |
| 10:40 | 5,223.60 | 5,223.60 | 5,221.92 | 5,221.92 | 0.0K |
| 10:45 | 5,221.47 | 5,221.47 | 5,220.92 | 5,221.14 | 0.0K |
| 10:50 | 5,221.29 | 5,221.29 | 5,217.81 | 5,218.33 | 0.0K |
| 10:55 | 5,218.35 | 5,218.95 | 5,217.33 | 5,217.33 | 0.0K |
| 11:00 | 5,217.03 | 5,217.03 | 5,213.63 | 5,213.63 | 0.0K |
| 11:05 | 5,213.73 | 5,215.96 | 5,213.66 | 5,215.49 | 0.0K |
| 11:10 | 5,214.26 | 5,215.18 | 5,214.26 | 5,214.66 | 0.0K |
| 11:15 | 5,215.35 | 5,216.75 | 5,215.35 | 5,216.45 | 0.0K |
| 11:20 | 5,215.48 | 5,216.68 | 5,215.18 | 5,216.68 | 0.0K |
| 11:25 | 5,217.42 | 5,217.42 | 5,216.41 | 5,216.70 | 0.0K |
| 11:30 | 5,216.58 | 5,217.95 | 5,216.58 | 5,217.85 | 0.0K |
| 11:35 | 5,217.89 | 5,218.17 | 5,216.73 | 5,216.73 | 0.0K |
| 11:40 | 5,216.68 | 5,217.17 | 5,216.56 | 5,216.56 | 0.0K |
| 11:45 | 5,216.64 | 5,219.05 | 5,216.64 | 5,219.05 | 0.0K |
| 11:50 | 5,219.34 | 5,220.02 | 5,219.34 | 5,219.75 | 0.0K |
| 11:55 | 5,219.58 | 5,219.58 | 5,217.92 | 5,217.92 | 0.0K |
| 12:00 | 5,218.23 | 5,218.23 | 5,216.55 | 5,216.55 | 0.0K |
| 12:05 | 5,216.47 | 5,217.64 | 5,216.47 | 5,217.35 | 0.0K |
| 12:10 | 5,218.55 | 5,218.95 | 5,217.87 | 5,218.95 | 0.0K |
| 12:15 | 5,219.58 | 5,222.25 | 5,219.58 | 5,221.90 | 0.0K |
| 12:20 | 5,222.37 | 5,222.37 | 5,221.59 | 5,221.77 | 0.0K |
| 12:25 | 5,220.36 | 5,224.22 | 5,220.36 | 5,224.22 | 0.0K |
| 12:30 | 5,224.48 | 5,225.03 | 5,224.23 | 5,225.03 | 0.0K |
| 12:35 | 5,225.47 | 5,226.71 | 5,225.47 | 5,226.65 | 0.0K |
| 12:40 | 5,226.56 | 5,227.75 | 5,226.56 | 5,227.75 | 0.0K |
| 12:45 | 5,227.55 | 5,229.82 | 5,227.55 | 5,228.19 | 0.0K |
| 12:50 | 5,228.16 | 5,229.81 | 5,228.07 | 5,229.81 | 0.0K |
| 12:55 | 5,229.63 | 5,231.34 | 5,229.63 | 5,231.34 | 0.0K |
| 13:00 | 5,231.57 | 5,231.57 | 5,228.74 | 5,228.74 | 0.0K |
| 13:05 | 5,228.79 | 5,228.79 | 5,225.38 | 5,225.38 | 0.0K |
| 13:10 | 5,224.45 | 5,225.24 | 5,224.40 | 5,225.11 | 0.0K |
| 13:15 | 5,225.39 | 5,225.39 | 5,223.29 | 5,223.45 | 0.0K |
| 13:20 | 5,222.76 | 5,222.76 | 5,220.32 | 5,220.32 | 0.0K |
| 13:25 | 5,220.66 | 5,220.66 | 5,219.98 | 5,220.11 | 0.0K |
| 13:30 | 5,220.87 | 5,221.24 | 5,219.40 | 5,219.49 | 0.0K |
| 13:35 | 5,220.26 | 5,222.28 | 5,220.13 | 5,222.28 | 0.0K |
| 13:40 | 5,221.46 | 5,221.46 | 5,220.91 | 5,220.91 | 0.0K |
| 13:45 | 5,221.02 | 5,224.10 | 5,220.84 | 5,224.10 | 0.0K |
| 13:50 | 5,223.92 | 5,225.09 | 5,223.70 | 5,225.07 | 0.0K |
| 13:55 | 5,224.61 | 5,227.28 | 5,224.61 | 5,227.28 | 0.0K |
| 14:00 | 5,227.84 | 5,230.28 | 5,227.84 | 5,230.28 | 0.0K |
| 14:05 | 5,230.57 | 5,232.72 | 5,230.57 | 5,232.72 | 0.0K |
| 14:10 | 5,231.39 | 5,231.39 | 5,229.76 | 5,230.07 | 0.0K |
| 14:15 | 5,231.11 | 5,232.20 | 5,230.78 | 5,230.78 | 0.0K |
| 14:20 | 5,230.89 | 5,231.31 | 5,230.16 | 5,230.45 | 0.0K |
| 14:25 | 5,231.79 | 5,231.85 | 5,230.58 | 5,230.58 | 0.0K |
| 14:30 | 5,231.45 | 5,232.94 | 5,229.38 | 5,229.38 | 0.0K |
| 14:35 | 5,228.24 | 5,228.24 | 5,226.39 | 5,228.04 | 0.0K |
| 14:40 | 5,227.90 | 5,228.14 | 5,225.35 | 5,225.45 | 0.0K |
| 14:45 | 5,225.73 | 5,225.73 | 5,224.43 | 5,224.43 | 0.0K |
| 14:50 | 5,224.86 | 5,224.86 | 5,222.93 | 5,223.27 | 0.0K |
| 14:55 | 5,224.27 | 5,227.44 | 5,224.27 | 5,227.44 | 0.0K |
| 15:00 | 5,228.56 | 5,228.84 | 5,227.40 | 5,228.84 | 0.0K |
| 15:05 | 5,229.20 | 5,231.81 | 5,229.20 | 5,231.02 | 0.0K |
| 15:10 | 5,231.09 | 5,231.88 | 5,230.88 | 5,231.05 | 0.0K |
| 15:15 | 5,230.52 | 5,230.52 | 5,228.51 | 5,228.51 | 0.0K |
| 15:20 | 5,227.58 | 5,227.82 | 5,227.20 | 5,227.66 | 0.0K |
| 15:25 | 5,227.92 | 5,229.16 | 5,227.32 | 5,229.16 | 0.0K |
| 15:30 | 5,228.59 | 5,228.91 | 5,226.52 | 5,226.52 | 0.0K |
| 15:35 | 5,226.91 | 5,226.91 | 5,225.74 | 5,226.30 | 0.0K |
| 15:40 | 5,224.39 | 5,224.39 | 5,222.46 | 5,223.01 | 0.0K |
| 15:45 | 5,223.41 | 5,223.41 | 5,221.82 | 5,223.37 | 0.0K |
| 15:50 | 5,222.88 | 5,223.13 | 5,221.06 | 5,221.06 | 0.0K |
| 15:55 | 5,220.11 | 5,223.58 | 5,220.11 | 5,223.58 | 0.0K |
| 16:00 | 5,224.00 | 5,224.00 | 5,222.84 | 5,222.84 | 0.0K |
| 16:05 | 5,222.12 | 5,222.39 | 5,222.12 | 5,222.39 | 0.0K |
| 16:10 | 5,221.20 | 5,222.23 | 5,221.10 | 5,221.52 | 0.0K |
| 16:15 | 5,220.45 | 5,220.45 | 5,219.03 | 5,219.35 | 0.0K |
| 16:20 | 5,219.99 | 5,222.86 | 5,219.99 | 5,222.86 | 0.0K |
| 16:25 | 5,222.70 | 5,222.70 | 5,220.06 | 5,222.07 | 0.0K |
| 16:35 | 5,223.47 | 5,223.47 | 5,223.47 | 5,223.47 | 0.0K |