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 | 5,330.68 | 5,330.68 | 5,314.47 | 5,314.93 | 0.0K |
| 08:05 | 5,314.26 | 5,314.26 | 5,310.77 | 5,310.77 | 0.0K |
| 08:10 | 5,309.81 | 5,310.71 | 5,308.45 | 5,308.45 | 0.0K |
| 08:15 | 5,307.17 | 5,307.66 | 5,306.07 | 5,307.33 | 0.0K |
| 08:20 | 5,307.42 | 5,307.79 | 5,306.39 | 5,307.43 | 0.0K |
| 08:25 | 5,307.36 | 5,308.94 | 5,305.80 | 5,308.94 | 0.0K |
| 08:30 | 5,309.78 | 5,310.65 | 5,308.64 | 5,308.64 | 0.0K |
| 08:35 | 5,308.92 | 5,311.43 | 5,308.92 | 5,309.85 | 0.0K |
| 08:40 | 5,309.97 | 5,309.97 | 5,307.42 | 5,307.42 | 0.0K |
| 08:45 | 5,306.13 | 5,307.02 | 5,306.13 | 5,306.59 | 0.0K |
| 08:50 | 5,307.52 | 5,308.32 | 5,305.22 | 5,305.22 | 0.0K |
| 08:55 | 5,302.67 | 5,302.67 | 5,298.91 | 5,299.22 | 0.0K |
| 09:00 | 5,299.30 | 5,299.80 | 5,298.06 | 5,298.06 | 0.0K |
| 09:05 | 5,296.41 | 5,297.26 | 5,294.90 | 5,297.26 | 0.0K |
| 09:10 | 5,296.73 | 5,298.47 | 5,296.73 | 5,298.47 | 0.0K |
| 09:15 | 5,300.35 | 5,300.35 | 5,298.18 | 5,298.18 | 0.0K |
| 09:20 | 5,297.68 | 5,297.68 | 5,295.99 | 5,295.99 | 0.0K |
| 09:25 | 5,295.16 | 5,295.16 | 5,294.22 | 5,294.92 | 0.0K |
| 09:30 | 5,294.53 | 5,297.74 | 5,294.41 | 5,297.74 | 0.0K |
| 09:35 | 5,297.94 | 5,299.52 | 5,297.80 | 5,299.52 | 0.0K |
| 09:40 | 5,300.22 | 5,301.42 | 5,300.13 | 5,301.25 | 0.0K |
| 09:45 | 5,300.89 | 5,301.50 | 5,300.56 | 5,300.56 | 0.0K |
| 09:50 | 5,298.99 | 5,298.99 | 5,296.80 | 5,298.42 | 0.0K |
| 09:55 | 5,297.77 | 5,300.08 | 5,296.58 | 5,300.08 | 0.0K |
| 10:00 | 5,301.56 | 5,301.56 | 5,298.29 | 5,298.55 | 0.0K |
| 10:05 | 5,299.26 | 5,299.87 | 5,298.63 | 5,299.87 | 0.0K |
| 10:10 | 5,299.16 | 5,300.63 | 5,298.66 | 5,300.49 | 0.0K |
| 10:15 | 5,302.88 | 5,304.67 | 5,302.88 | 5,304.67 | 0.0K |
| 10:20 | 5,304.83 | 5,304.83 | 5,302.58 | 5,303.44 | 0.0K |
| 10:25 | 5,304.10 | 5,304.62 | 5,303.96 | 5,303.96 | 0.0K |
| 10:30 | 5,304.23 | 5,306.33 | 5,304.23 | 5,306.26 | 0.0K |
| 10:35 | 5,305.88 | 5,305.88 | 5,304.25 | 5,304.25 | 0.0K |
| 10:40 | 5,303.88 | 5,304.94 | 5,303.88 | 5,304.89 | 0.0K |
| 10:45 | 5,304.98 | 5,304.98 | 5,303.91 | 5,304.26 | 0.0K |
| 10:50 | 5,304.68 | 5,307.06 | 5,304.51 | 5,307.06 | 0.0K |
| 10:55 | 5,306.82 | 5,306.97 | 5,306.10 | 5,306.30 | 0.0K |
| 11:00 | 5,305.47 | 5,305.47 | 5,304.56 | 5,304.95 | 0.0K |
| 11:05 | 5,304.91 | 5,304.91 | 5,303.61 | 5,303.61 | 0.0K |
| 11:10 | 5,303.17 | 5,303.98 | 5,303.10 | 5,303.60 | 0.0K |
| 11:15 | 5,303.58 | 5,303.58 | 5,302.09 | 5,303.12 | 0.0K |
| 11:20 | 5,302.89 | 5,304.31 | 5,302.89 | 5,303.03 | 0.0K |
| 11:25 | 5,303.37 | 5,303.76 | 5,302.85 | 5,302.95 | 0.0K |
| 11:30 | 5,302.75 | 5,303.05 | 5,302.07 | 5,302.07 | 0.0K |
| 11:35 | 5,301.90 | 5,303.44 | 5,301.64 | 5,303.34 | 0.0K |
| 11:40 | 5,303.67 | 5,303.80 | 5,302.72 | 5,303.04 | 0.0K |
| 11:45 | 5,302.83 | 5,302.83 | 5,300.42 | 5,300.65 | 0.0K |
| 11:50 | 5,301.13 | 5,302.66 | 5,301.13 | 5,302.66 | 0.0K |
| 11:55 | 5,303.24 | 5,303.24 | 5,301.55 | 5,301.55 | 0.0K |
| 12:00 | 5,301.48 | 5,301.48 | 5,299.88 | 5,300.57 | 0.0K |
| 12:05 | 5,300.55 | 5,300.55 | 5,300.04 | 5,300.46 | 0.0K |
| 12:10 | 5,300.64 | 5,301.18 | 5,300.51 | 5,300.75 | 0.0K |
| 12:15 | 5,301.74 | 5,302.49 | 5,301.74 | 5,302.49 | 0.0K |
| 12:20 | 5,302.28 | 5,302.63 | 5,301.99 | 5,302.63 | 0.0K |
| 12:25 | 5,302.87 | 5,302.87 | 5,302.07 | 5,302.08 | 0.0K |
| 12:30 | 5,302.51 | 5,303.50 | 5,302.51 | 5,303.35 | 0.0K |
| 12:35 | 5,302.37 | 5,302.37 | 5,301.19 | 5,301.34 | 0.0K |
| 12:40 | 5,300.18 | 5,300.18 | 5,296.54 | 5,297.94 | 0.0K |
| 12:45 | 5,297.64 | 5,299.25 | 5,297.64 | 5,299.25 | 0.0K |
| 12:50 | 5,299.22 | 5,299.41 | 5,299.02 | 5,299.02 | 0.0K |
| 12:55 | 5,298.79 | 5,299.27 | 5,298.41 | 5,298.41 | 0.0K |
| 13:00 | 5,298.96 | 5,301.71 | 5,298.96 | 5,301.71 | 0.0K |
| 13:05 | 5,302.01 | 5,303.43 | 5,301.40 | 5,303.43 | 0.0K |
| 13:10 | 5,303.72 | 5,304.46 | 5,303.28 | 5,304.22 | 0.0K |
| 13:15 | 5,304.35 | 5,304.61 | 5,302.41 | 5,302.41 | 0.0K |
| 13:20 | 5,302.24 | 5,302.59 | 5,301.16 | 5,301.16 | 0.0K |
| 13:25 | 5,301.27 | 5,301.27 | 5,300.42 | 5,300.76 | 0.0K |
| 13:30 | 5,300.48 | 5,300.48 | 5,299.24 | 5,299.89 | 0.0K |
| 13:35 | 5,299.78 | 5,299.78 | 5,298.92 | 5,298.98 | 0.0K |
| 13:40 | 5,298.35 | 5,300.05 | 5,298.20 | 5,299.53 | 0.0K |
| 13:45 | 5,299.70 | 5,301.85 | 5,299.70 | 5,301.85 | 0.0K |
| 13:50 | 5,301.14 | 5,302.86 | 5,301.14 | 5,302.38 | 0.0K |
| 13:55 | 5,301.87 | 5,302.53 | 5,301.47 | 5,301.58 | 0.0K |
| 14:00 | 5,300.89 | 5,302.76 | 5,300.71 | 5,302.76 | 0.0K |
| 14:05 | 5,298.50 | 5,298.50 | 5,295.64 | 5,297.88 | 0.0K |
| 14:10 | 5,297.93 | 5,300.18 | 5,297.93 | 5,299.67 | 0.0K |
| 14:15 | 5,300.54 | 5,301.66 | 5,300.40 | 5,301.66 | 0.0K |
| 14:20 | 5,301.89 | 5,302.63 | 5,301.89 | 5,302.63 | 0.0K |
| 14:25 | 5,302.78 | 5,302.78 | 5,298.75 | 5,298.75 | 0.0K |
| 14:30 | 5,296.98 | 5,297.53 | 5,295.99 | 5,296.71 | 0.0K |
| 14:35 | 5,296.89 | 5,298.57 | 5,296.89 | 5,298.57 | 0.0K |
| 14:40 | 5,299.34 | 5,301.89 | 5,299.34 | 5,300.98 | 0.0K |
| 14:45 | 5,300.25 | 5,300.25 | 5,298.47 | 5,298.81 | 0.0K |
| 14:50 | 5,301.03 | 5,301.21 | 5,300.54 | 5,301.21 | 0.0K |
| 14:55 | 5,300.45 | 5,300.56 | 5,300.01 | 5,300.56 | 0.0K |
| 15:00 | 5,300.95 | 5,302.42 | 5,300.95 | 5,301.14 | 0.0K |
| 15:05 | 5,299.74 | 5,301.64 | 5,299.74 | 5,299.91 | 0.0K |
| 15:10 | 5,299.68 | 5,302.78 | 5,299.68 | 5,301.86 | 0.0K |
| 15:15 | 5,300.23 | 5,303.69 | 5,300.23 | 5,303.69 | 0.0K |
| 15:20 | 5,303.71 | 5,303.71 | 5,302.72 | 5,302.80 | 0.0K |
| 15:25 | 5,303.23 | 5,305.07 | 5,303.23 | 5,304.86 | 0.0K |
| 15:30 | 5,304.31 | 5,304.31 | 5,302.20 | 5,302.20 | 0.0K |
| 15:35 | 5,305.15 | 5,307.27 | 5,304.86 | 5,307.27 | 0.0K |
| 15:40 | 5,307.78 | 5,309.97 | 5,307.78 | 5,309.97 | 0.0K |
| 15:45 | 5,310.19 | 5,312.22 | 5,310.19 | 5,311.83 | 0.0K |
| 15:50 | 5,312.41 | 5,313.94 | 5,312.41 | 5,313.45 | 0.0K |
| 15:55 | 5,313.46 | 5,313.46 | 5,310.96 | 5,311.38 | 0.0K |
| 16:00 | 5,311.28 | 5,312.35 | 5,311.28 | 5,311.41 | 0.0K |
| 16:05 | 5,310.41 | 5,311.07 | 5,309.95 | 5,311.07 | 0.0K |
| 16:10 | 5,310.43 | 5,311.45 | 5,310.43 | 5,311.44 | 0.0K |
| 16:15 | 5,311.68 | 5,311.83 | 5,311.42 | 5,311.83 | 0.0K |
| 16:20 | 5,311.36 | 5,311.91 | 5,309.74 | 5,309.92 | 0.0K |
| 16:25 | 5,309.28 | 5,309.35 | 5,308.66 | 5,308.66 | 0.0K |
| 16:35 | 5,307.10 | 5,307.10 | 5,307.10 | 5,307.10 | 0.0K |