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 | 5,250.29 | 5,268.04 | 5,250.29 | 5,264.29 | 0.0K |
| 08:05 | 5,262.59 | 5,262.59 | 5,258.76 | 5,258.76 | 0.0K |
| 08:10 | 5,260.19 | 5,260.19 | 5,254.13 | 5,254.54 | 0.0K |
| 08:15 | 5,256.19 | 5,257.18 | 5,256.00 | 5,257.18 | 0.0K |
| 08:20 | 5,258.01 | 5,258.01 | 5,255.74 | 5,256.91 | 0.0K |
| 08:25 | 5,255.83 | 5,257.77 | 5,255.83 | 5,257.13 | 0.0K |
| 08:30 | 5,257.94 | 5,259.09 | 5,257.24 | 5,259.09 | 0.0K |
| 08:35 | 5,259.93 | 5,259.93 | 5,258.00 | 5,258.54 | 0.0K |
| 08:40 | 5,258.83 | 5,261.30 | 5,258.83 | 5,260.51 | 0.0K |
| 08:45 | 5,261.14 | 5,261.61 | 5,260.44 | 5,260.44 | 0.0K |
| 08:50 | 5,261.87 | 5,263.25 | 5,261.87 | 5,262.87 | 0.0K |
| 08:55 | 5,263.34 | 5,263.64 | 5,263.02 | 5,263.04 | 0.0K |
| 09:00 | 5,264.64 | 5,264.73 | 5,263.81 | 5,264.73 | 0.0K |
| 09:05 | 5,264.27 | 5,264.27 | 5,261.14 | 5,261.83 | 0.0K |
| 09:10 | 5,261.76 | 5,262.30 | 5,261.60 | 5,262.30 | 0.0K |
| 09:15 | 5,261.92 | 5,262.06 | 5,260.88 | 5,262.06 | 0.0K |
| 09:20 | 5,262.09 | 5,262.66 | 5,262.09 | 5,262.49 | 0.0K |
| 09:25 | 5,262.12 | 5,262.51 | 5,261.74 | 5,262.19 | 0.0K |
| 09:30 | 5,261.84 | 5,262.99 | 5,261.69 | 5,262.65 | 0.0K |
| 09:35 | 5,262.69 | 5,265.07 | 5,262.69 | 5,265.07 | 0.0K |
| 09:40 | 5,265.54 | 5,266.95 | 5,265.24 | 5,266.95 | 0.0K |
| 09:45 | 5,266.61 | 5,268.97 | 5,266.61 | 5,268.97 | 0.0K |
| 09:50 | 5,269.12 | 5,269.35 | 5,268.76 | 5,269.19 | 0.0K |
| 09:55 | 5,269.68 | 5,269.68 | 5,267.96 | 5,267.98 | 0.0K |
| 10:00 | 5,268.07 | 5,268.07 | 5,266.77 | 5,266.77 | 0.0K |
| 10:05 | 5,267.70 | 5,269.43 | 5,267.48 | 5,269.43 | 0.0K |
| 10:10 | 5,269.58 | 5,269.60 | 5,269.56 | 5,269.57 | 0.0K |
| 10:15 | 5,269.58 | 5,271.32 | 5,269.58 | 5,271.32 | 0.0K |
| 10:20 | 5,273.20 | 5,273.20 | 5,270.12 | 5,270.12 | 0.0K |
| 10:25 | 5,270.19 | 5,270.19 | 5,269.11 | 5,269.59 | 0.0K |
| 10:30 | 5,270.10 | 5,270.74 | 5,268.31 | 5,268.31 | 0.0K |
| 10:35 | 5,268.52 | 5,269.60 | 5,268.52 | 5,268.86 | 0.0K |
| 10:40 | 5,267.78 | 5,267.78 | 5,266.99 | 5,267.13 | 0.0K |
| 10:45 | 5,266.93 | 5,269.32 | 5,266.93 | 5,269.32 | 0.0K |
| 10:50 | 5,270.21 | 5,271.07 | 5,269.91 | 5,270.73 | 0.0K |
| 10:55 | 5,271.10 | 5,271.30 | 5,270.42 | 5,271.30 | 0.0K |
| 11:00 | 5,271.80 | 5,271.96 | 5,270.20 | 5,270.34 | 0.0K |
| 11:05 | 5,269.67 | 5,269.67 | 5,265.73 | 5,265.73 | 0.0K |
| 11:10 | 5,265.09 | 5,266.89 | 5,264.60 | 5,266.89 | 0.0K |
| 11:15 | 5,266.76 | 5,266.76 | 5,264.38 | 5,264.38 | 0.0K |
| 11:20 | 5,264.21 | 5,264.21 | 5,262.79 | 5,262.79 | 0.0K |
| 11:25 | 5,262.49 | 5,262.66 | 5,262.15 | 5,262.23 | 0.0K |
| 11:30 | 5,262.27 | 5,262.27 | 5,260.37 | 5,260.80 | 0.0K |
| 11:35 | 5,261.31 | 5,261.81 | 5,260.49 | 5,260.49 | 0.0K |
| 11:40 | 5,261.39 | 5,261.72 | 5,260.58 | 5,260.58 | 0.0K |
| 11:45 | 5,260.50 | 5,260.50 | 5,257.58 | 5,257.58 | 0.0K |
| 11:50 | 5,258.34 | 5,258.50 | 5,257.94 | 5,257.95 | 0.0K |
| 11:55 | 5,257.35 | 5,257.98 | 5,257.35 | 5,257.98 | 0.0K |
| 12:00 | 5,256.94 | 5,258.63 | 5,256.94 | 5,257.01 | 0.0K |
| 12:05 | 5,257.19 | 5,257.25 | 5,256.51 | 5,256.51 | 0.0K |
| 12:10 | 5,257.33 | 5,258.84 | 5,257.29 | 5,258.84 | 0.0K |
| 12:15 | 5,258.50 | 5,259.42 | 5,258.50 | 5,259.42 | 0.0K |
| 12:20 | 5,259.08 | 5,260.85 | 5,259.08 | 5,260.85 | 0.0K |
| 12:25 | 5,260.40 | 5,261.06 | 5,260.40 | 5,260.73 | 0.0K |
| 12:30 | 5,260.32 | 5,260.54 | 5,260.05 | 5,260.54 | 0.0K |
| 12:35 | 5,260.77 | 5,260.77 | 5,259.29 | 5,259.29 | 0.0K |
| 12:40 | 5,260.03 | 5,261.88 | 5,260.03 | 5,261.88 | 0.0K |
| 12:45 | 5,262.40 | 5,263.72 | 5,262.06 | 5,262.06 | 0.0K |
| 12:50 | 5,262.51 | 5,265.58 | 5,262.51 | 5,265.58 | 0.0K |
| 12:55 | 5,265.66 | 5,265.66 | 5,264.35 | 5,264.64 | 0.0K |
| 13:00 | 5,264.81 | 5,265.63 | 5,264.61 | 5,265.08 | 0.0K |
| 13:05 | 5,265.71 | 5,266.93 | 5,265.71 | 5,266.48 | 0.0K |
| 13:10 | 5,267.10 | 5,267.50 | 5,265.94 | 5,265.94 | 0.0K |
| 13:15 | 5,266.52 | 5,266.84 | 5,266.12 | 5,266.12 | 0.0K |
| 13:20 | 5,266.94 | 5,266.95 | 5,266.39 | 5,266.39 | 0.0K |
| 13:25 | 5,265.88 | 5,266.33 | 5,265.56 | 5,266.33 | 0.0K |
| 13:30 | 5,266.83 | 5,267.34 | 5,266.09 | 5,266.22 | 0.0K |
| 13:35 | 5,266.29 | 5,267.16 | 5,265.60 | 5,265.60 | 0.0K |
| 13:40 | 5,265.41 | 5,265.41 | 5,263.74 | 5,263.74 | 0.0K |
| 13:45 | 5,262.91 | 5,263.98 | 5,262.91 | 5,263.85 | 0.0K |
| 13:50 | 5,263.77 | 5,265.51 | 5,263.77 | 5,265.51 | 0.0K |
| 13:55 | 5,265.03 | 5,266.02 | 5,264.82 | 5,264.82 | 0.0K |
| 14:00 | 5,264.38 | 5,265.87 | 5,263.87 | 5,265.87 | 0.0K |
| 14:05 | 5,265.86 | 5,267.72 | 5,265.86 | 5,267.42 | 0.0K |
| 14:10 | 5,268.02 | 5,269.38 | 5,268.02 | 5,268.96 | 0.0K |
| 14:15 | 5,269.83 | 5,269.83 | 5,267.00 | 5,267.00 | 0.0K |
| 14:20 | 5,267.08 | 5,267.34 | 5,266.65 | 5,267.09 | 0.0K |
| 14:25 | 5,267.03 | 5,267.97 | 5,266.00 | 5,266.00 | 0.0K |
| 14:30 | 5,265.78 | 5,265.78 | 5,257.42 | 5,257.42 | 0.0K |
| 14:35 | 5,257.47 | 5,259.06 | 5,257.47 | 5,259.06 | 0.0K |
| 14:40 | 5,259.87 | 5,261.46 | 5,259.87 | 5,261.13 | 0.0K |
| 14:45 | 5,260.58 | 5,262.21 | 5,260.40 | 5,262.21 | 0.0K |
| 14:50 | 5,261.26 | 5,261.70 | 5,260.02 | 5,260.02 | 0.0K |
| 14:55 | 5,259.56 | 5,261.38 | 5,259.56 | 5,261.38 | 0.0K |
| 15:00 | 5,260.64 | 5,262.87 | 5,260.64 | 5,261.84 | 0.0K |
| 15:05 | 5,262.43 | 5,264.16 | 5,262.43 | 5,263.68 | 0.0K |
| 15:10 | 5,262.81 | 5,262.81 | 5,261.54 | 5,261.79 | 0.0K |
| 15:15 | 5,262.00 | 5,262.00 | 5,260.21 | 5,261.11 | 0.0K |
| 15:20 | 5,260.63 | 5,260.66 | 5,259.97 | 5,260.66 | 0.0K |
| 15:25 | 5,260.31 | 5,260.47 | 5,259.40 | 5,259.47 | 0.0K |
| 15:30 | 5,259.56 | 5,263.03 | 5,259.56 | 5,261.85 | 0.0K |
| 15:35 | 5,261.94 | 5,262.24 | 5,260.87 | 5,260.87 | 0.0K |
| 15:40 | 5,260.49 | 5,261.03 | 5,259.22 | 5,259.22 | 0.0K |
| 15:45 | 5,259.03 | 5,261.09 | 5,258.94 | 5,261.09 | 0.0K |
| 15:50 | 5,261.47 | 5,262.74 | 5,261.47 | 5,261.93 | 0.0K |
| 15:55 | 5,262.44 | 5,263.35 | 5,261.68 | 5,261.68 | 0.0K |
| 16:00 | 5,260.72 | 5,262.14 | 5,260.72 | 5,262.14 | 0.0K |
| 16:05 | 5,264.03 | 5,265.82 | 5,264.03 | 5,265.82 | 0.0K |
| 16:10 | 5,265.41 | 5,266.95 | 5,265.41 | 5,265.87 | 0.0K |
| 16:15 | 5,265.39 | 5,265.39 | 5,262.86 | 5,263.91 | 0.0K |
| 16:20 | 5,263.86 | 5,263.86 | 5,263.05 | 5,263.31 | 0.0K |
| 16:25 | 5,263.36 | 5,265.06 | 5,263.11 | 5,263.11 | 0.0K |
| 16:35 | 5,265.62 | 5,265.62 | 5,265.62 | 5,265.62 | 0.0K |