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 | 5,289.65 | 5,310.73 | 5,289.65 | 5,306.52 | 0.0K |
| 08:05 | 5,307.90 | 5,316.62 | 5,307.90 | 5,316.62 | 0.0K |
| 08:10 | 5,317.48 | 5,317.48 | 5,314.50 | 5,315.22 | 0.0K |
| 08:15 | 5,315.41 | 5,319.97 | 5,315.41 | 5,319.97 | 0.0K |
| 08:20 | 5,320.72 | 5,322.57 | 5,320.47 | 5,320.47 | 0.0K |
| 08:25 | 5,317.80 | 5,320.73 | 5,317.80 | 5,319.03 | 0.0K |
| 08:30 | 5,315.63 | 5,320.99 | 5,315.63 | 5,320.99 | 0.0K |
| 08:35 | 5,320.99 | 5,324.73 | 5,320.99 | 5,322.92 | 0.0K |
| 08:40 | 5,323.70 | 5,327.23 | 5,323.70 | 5,326.02 | 0.0K |
| 08:45 | 5,326.80 | 5,326.81 | 5,324.36 | 5,324.36 | 0.0K |
| 08:50 | 5,323.57 | 5,323.86 | 5,321.64 | 5,323.86 | 0.0K |
| 08:55 | 5,324.56 | 5,326.13 | 5,324.56 | 5,325.29 | 0.0K |
| 09:00 | 5,326.30 | 5,327.26 | 5,324.94 | 5,324.94 | 0.0K |
| 09:05 | 5,324.42 | 5,324.42 | 5,321.69 | 5,321.69 | 0.0K |
| 09:10 | 5,319.17 | 5,322.48 | 5,319.17 | 5,322.48 | 0.0K |
| 09:15 | 5,321.66 | 5,321.66 | 5,319.14 | 5,320.10 | 0.0K |
| 09:20 | 5,320.28 | 5,322.42 | 5,320.28 | 5,320.92 | 0.0K |
| 09:25 | 5,322.21 | 5,328.10 | 5,322.21 | 5,328.10 | 0.0K |
| 09:30 | 5,328.05 | 5,333.60 | 5,328.05 | 5,333.60 | 0.0K |
| 09:35 | 5,333.25 | 5,335.66 | 5,333.25 | 5,334.96 | 0.0K |
| 09:40 | 5,333.46 | 5,333.59 | 5,332.38 | 5,333.59 | 0.0K |
| 09:45 | 5,333.59 | 5,334.76 | 5,333.01 | 5,334.76 | 0.0K |
| 09:50 | 5,334.56 | 5,337.57 | 5,334.16 | 5,337.57 | 0.0K |
| 09:55 | 5,338.25 | 5,342.70 | 5,338.25 | 5,342.70 | 0.0K |
| 10:00 | 5,342.57 | 5,343.69 | 5,342.57 | 5,342.89 | 0.0K |
| 10:05 | 5,343.66 | 5,343.66 | 5,340.35 | 5,340.35 | 0.0K |
| 10:10 | 5,341.30 | 5,343.09 | 5,340.08 | 5,340.08 | 0.0K |
| 10:15 | 5,339.43 | 5,339.70 | 5,336.92 | 5,336.92 | 0.0K |
| 10:20 | 5,337.65 | 5,338.78 | 5,333.72 | 5,333.72 | 0.0K |
| 10:25 | 5,333.99 | 5,337.85 | 5,333.99 | 5,337.85 | 0.0K |
| 10:30 | 5,339.08 | 5,340.65 | 5,337.80 | 5,337.80 | 0.0K |
| 10:35 | 5,336.56 | 5,336.56 | 5,335.51 | 5,335.69 | 0.0K |
| 10:40 | 5,335.24 | 5,336.48 | 5,335.24 | 5,335.93 | 0.0K |
| 10:45 | 5,335.56 | 5,336.63 | 5,334.38 | 5,336.18 | 0.0K |
| 10:50 | 5,336.23 | 5,336.23 | 5,335.35 | 5,335.35 | 0.0K |
| 10:55 | 5,335.97 | 5,335.97 | 5,334.54 | 5,334.54 | 0.0K |
| 11:00 | 5,333.21 | 5,333.21 | 5,331.71 | 5,332.77 | 0.0K |
| 11:05 | 5,332.44 | 5,334.84 | 5,332.44 | 5,332.72 | 0.0K |
| 11:10 | 5,331.78 | 5,332.33 | 5,331.30 | 5,331.85 | 0.0K |
| 11:15 | 5,330.71 | 5,330.80 | 5,328.92 | 5,328.92 | 0.0K |
| 11:20 | 5,328.91 | 5,329.25 | 5,328.18 | 5,328.53 | 0.0K |
| 11:25 | 5,327.30 | 5,328.77 | 5,326.86 | 5,328.77 | 0.0K |
| 11:30 | 5,330.76 | 5,331.80 | 5,330.29 | 5,331.07 | 0.0K |
| 11:35 | 5,330.13 | 5,332.74 | 5,330.13 | 5,332.45 | 0.0K |
| 11:40 | 5,332.00 | 5,332.84 | 5,332.00 | 5,332.84 | 0.0K |
| 11:45 | 5,334.09 | 5,334.09 | 5,332.65 | 5,332.65 | 0.0K |
| 11:50 | 5,331.93 | 5,332.25 | 5,331.49 | 5,331.49 | 0.0K |
| 11:55 | 5,331.68 | 5,331.68 | 5,330.83 | 5,331.66 | 0.0K |
| 12:00 | 5,330.11 | 5,330.98 | 5,329.30 | 5,330.98 | 0.0K |
| 12:05 | 5,330.42 | 5,330.42 | 5,330.18 | 5,330.27 | 0.0K |
| 12:10 | 5,330.43 | 5,334.14 | 5,330.43 | 5,334.14 | 0.0K |
| 12:15 | 5,333.09 | 5,333.67 | 5,332.55 | 5,333.67 | 0.0K |
| 12:20 | 5,334.00 | 5,335.61 | 5,334.00 | 5,335.61 | 0.0K |
| 12:25 | 5,336.67 | 5,337.04 | 5,336.16 | 5,336.46 | 0.0K |
| 12:30 | 5,336.67 | 5,336.67 | 5,334.93 | 5,334.93 | 0.0K |
| 12:35 | 5,336.29 | 5,337.78 | 5,336.29 | 5,337.78 | 0.0K |
| 12:40 | 5,337.38 | 5,338.61 | 5,337.38 | 5,338.55 | 0.0K |
| 12:45 | 5,337.85 | 5,338.28 | 5,337.56 | 5,337.56 | 0.0K |
| 12:50 | 5,337.57 | 5,337.57 | 5,334.96 | 5,334.96 | 0.0K |
| 12:55 | 5,334.00 | 5,335.22 | 5,334.00 | 5,335.21 | 0.0K |
| 13:00 | 5,335.31 | 5,335.31 | 5,332.22 | 5,332.33 | 0.0K |
| 13:05 | 5,332.33 | 5,334.08 | 5,332.33 | 5,332.42 | 0.0K |
| 13:10 | 5,331.53 | 5,333.44 | 5,331.48 | 5,333.44 | 0.0K |
| 13:15 | 5,332.97 | 5,335.81 | 5,331.97 | 5,335.81 | 0.0K |
| 13:20 | 5,335.65 | 5,335.65 | 5,334.42 | 5,334.42 | 0.0K |
| 13:25 | 5,334.97 | 5,336.70 | 5,334.97 | 5,336.70 | 0.0K |
| 13:30 | 5,337.06 | 5,337.06 | 5,334.92 | 5,335.19 | 0.0K |
| 13:35 | 5,334.90 | 5,338.33 | 5,334.23 | 5,338.33 | 0.0K |
| 13:40 | 5,338.24 | 5,338.58 | 5,337.28 | 5,338.58 | 0.0K |
| 13:45 | 5,338.03 | 5,338.03 | 5,337.41 | 5,337.41 | 0.0K |
| 13:50 | 5,337.31 | 5,337.46 | 5,336.18 | 5,336.18 | 0.0K |
| 13:55 | 5,335.65 | 5,336.32 | 5,335.65 | 5,335.95 | 0.0K |
| 14:00 | 5,335.41 | 5,335.73 | 5,333.40 | 5,333.40 | 0.0K |
| 14:05 | 5,331.23 | 5,332.63 | 5,330.25 | 5,331.98 | 0.0K |
| 14:10 | 5,331.39 | 5,331.39 | 5,329.29 | 5,330.84 | 0.0K |
| 14:15 | 5,330.83 | 5,330.83 | 5,325.83 | 5,326.08 | 0.0K |
| 14:20 | 5,325.66 | 5,325.66 | 5,324.14 | 5,325.16 | 0.0K |
| 14:25 | 5,326.39 | 5,326.39 | 5,323.69 | 5,324.27 | 0.0K |
| 14:30 | 5,323.72 | 5,325.11 | 5,322.89 | 5,324.48 | 0.0K |
| 14:35 | 5,324.72 | 5,325.23 | 5,324.09 | 5,325.03 | 0.0K |
| 14:40 | 5,326.28 | 5,331.69 | 5,326.28 | 5,331.69 | 0.0K |
| 14:45 | 5,331.01 | 5,336.33 | 5,331.01 | 5,335.57 | 0.0K |
| 14:50 | 5,333.46 | 5,337.67 | 5,333.46 | 5,335.96 | 0.0K |
| 14:55 | 5,334.10 | 5,334.10 | 5,330.66 | 5,330.72 | 0.0K |
| 15:00 | 5,330.92 | 5,330.92 | 5,329.17 | 5,329.52 | 0.0K |
| 15:05 | 5,329.36 | 5,330.79 | 5,329.29 | 5,330.79 | 0.0K |
| 15:10 | 5,330.68 | 5,331.42 | 5,329.08 | 5,329.08 | 0.0K |
| 15:15 | 5,328.29 | 5,328.66 | 5,326.26 | 5,326.26 | 0.0K |
| 15:20 | 5,326.56 | 5,328.78 | 5,325.40 | 5,328.78 | 0.0K |
| 15:25 | 5,328.63 | 5,328.63 | 5,327.71 | 5,328.39 | 0.0K |
| 15:30 | 5,329.73 | 5,333.20 | 5,329.73 | 5,333.20 | 0.0K |
| 15:35 | 5,333.52 | 5,333.87 | 5,332.42 | 5,332.43 | 0.0K |
| 15:40 | 5,333.34 | 5,334.29 | 5,333.34 | 5,334.18 | 0.0K |
| 15:45 | 5,334.04 | 5,334.83 | 5,333.90 | 5,334.83 | 0.0K |
| 15:50 | 5,334.39 | 5,334.39 | 5,332.97 | 5,332.97 | 0.0K |
| 15:55 | 5,331.59 | 5,331.59 | 5,329.03 | 5,329.03 | 0.0K |
| 16:00 | 5,329.29 | 5,331.22 | 5,329.29 | 5,331.22 | 0.0K |
| 16:05 | 5,330.79 | 5,333.61 | 5,330.41 | 5,333.61 | 0.0K |
| 16:10 | 5,334.90 | 5,337.81 | 5,334.75 | 5,337.81 | 0.0K |
| 16:15 | 5,338.21 | 5,338.21 | 5,336.23 | 5,337.09 | 0.0K |
| 16:20 | 5,336.87 | 5,336.87 | 5,333.19 | 5,333.19 | 0.0K |
| 16:25 | 5,332.64 | 5,332.64 | 5,331.72 | 5,331.74 | 0.0K |
| 16:35 | 5,330.68 | 5,330.68 | 5,330.68 | 5,330.68 | 0.0K |