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 | 5,307.20 | 5,307.20 | 5,291.52 | 5,291.52 | 0.0K |
| 08:05 | 5,295.03 | 5,296.81 | 5,293.00 | 5,293.00 | 0.0K |
| 08:10 | 5,291.47 | 5,296.45 | 5,291.47 | 5,296.45 | 0.0K |
| 08:15 | 5,293.39 | 5,293.92 | 5,292.27 | 5,292.27 | 0.0K |
| 08:20 | 5,292.31 | 5,297.65 | 5,292.31 | 5,297.65 | 0.0K |
| 08:25 | 5,297.98 | 5,298.89 | 5,297.86 | 5,298.89 | 0.0K |
| 08:30 | 5,299.03 | 5,301.10 | 5,299.03 | 5,299.45 | 0.0K |
| 08:35 | 5,297.96 | 5,299.07 | 5,297.42 | 5,297.42 | 0.0K |
| 08:40 | 5,297.47 | 5,298.17 | 5,295.68 | 5,296.22 | 0.0K |
| 08:45 | 5,295.76 | 5,295.76 | 5,294.93 | 5,295.58 | 0.0K |
| 08:50 | 5,297.12 | 5,297.50 | 5,295.14 | 5,295.14 | 0.0K |
| 08:55 | 5,295.59 | 5,296.44 | 5,295.59 | 5,296.33 | 0.0K |
| 09:00 | 5,295.41 | 5,299.69 | 5,295.41 | 5,299.01 | 0.0K |
| 09:05 | 5,298.92 | 5,299.18 | 5,297.20 | 5,297.20 | 0.0K |
| 09:10 | 5,297.86 | 5,297.86 | 5,296.30 | 5,296.30 | 0.0K |
| 09:15 | 5,296.69 | 5,301.40 | 5,296.69 | 5,301.40 | 0.0K |
| 09:20 | 5,301.00 | 5,301.78 | 5,300.57 | 5,301.71 | 0.0K |
| 09:25 | 5,301.56 | 5,303.96 | 5,301.56 | 5,302.50 | 0.0K |
| 09:30 | 5,303.26 | 5,305.16 | 5,303.13 | 5,303.13 | 0.0K |
| 09:35 | 5,303.61 | 5,307.58 | 5,303.61 | 5,307.33 | 0.0K |
| 09:40 | 5,306.14 | 5,307.67 | 5,306.05 | 5,307.67 | 0.0K |
| 09:45 | 5,307.52 | 5,309.11 | 5,307.52 | 5,308.77 | 0.0K |
| 09:50 | 5,308.52 | 5,309.98 | 5,308.29 | 5,309.66 | 0.0K |
| 09:55 | 5,310.00 | 5,310.00 | 5,308.09 | 5,308.09 | 0.0K |
| 10:00 | 5,308.19 | 5,309.81 | 5,308.19 | 5,309.81 | 0.0K |
| 10:05 | 5,309.40 | 5,309.40 | 5,308.79 | 5,308.79 | 0.0K |
| 10:10 | 5,309.33 | 5,309.33 | 5,307.89 | 5,307.89 | 0.0K |
| 10:15 | 5,308.66 | 5,310.49 | 5,308.66 | 5,310.49 | 0.0K |
| 10:20 | 5,310.09 | 5,311.81 | 5,310.09 | 5,311.80 | 0.0K |
| 10:25 | 5,311.12 | 5,311.17 | 5,310.42 | 5,310.42 | 0.0K |
| 10:30 | 5,310.53 | 5,310.84 | 5,309.34 | 5,309.34 | 0.0K |
| 10:35 | 5,308.45 | 5,308.79 | 5,307.60 | 5,307.60 | 0.0K |
| 10:40 | 5,307.73 | 5,310.84 | 5,307.73 | 5,309.33 | 0.0K |
| 10:45 | 5,308.71 | 5,309.04 | 5,308.05 | 5,308.57 | 0.0K |
| 10:50 | 5,308.95 | 5,308.95 | 5,306.96 | 5,306.96 | 0.0K |
| 10:55 | 5,307.17 | 5,309.73 | 5,307.17 | 5,309.57 | 0.0K |
| 11:00 | 5,308.45 | 5,308.75 | 5,308.45 | 5,308.61 | 0.0K |
| 11:05 | 5,309.76 | 5,310.18 | 5,308.45 | 5,308.45 | 0.0K |
| 11:10 | 5,309.45 | 5,310.31 | 5,309.32 | 5,310.31 | 0.0K |
| 11:15 | 5,309.11 | 5,309.58 | 5,308.86 | 5,309.29 | 0.0K |
| 11:20 | 5,308.50 | 5,310.04 | 5,308.50 | 5,309.28 | 0.0K |
| 11:25 | 5,308.59 | 5,308.59 | 5,306.98 | 5,306.98 | 0.0K |
| 11:30 | 5,306.83 | 5,308.09 | 5,306.83 | 5,307.78 | 0.0K |
| 11:35 | 5,308.20 | 5,308.20 | 5,305.64 | 5,305.64 | 0.0K |
| 11:40 | 5,306.57 | 5,306.57 | 5,304.27 | 5,304.27 | 0.0K |
| 11:45 | 5,304.29 | 5,305.06 | 5,303.80 | 5,303.80 | 0.0K |
| 11:50 | 5,304.32 | 5,304.68 | 5,303.30 | 5,304.18 | 0.0K |
| 11:55 | 5,303.23 | 5,304.54 | 5,302.21 | 5,304.54 | 0.0K |
| 12:00 | 5,304.61 | 5,304.77 | 5,303.33 | 5,304.77 | 0.0K |
| 12:05 | 5,305.87 | 5,305.87 | 5,304.15 | 5,305.56 | 0.0K |
| 12:10 | 5,305.53 | 5,305.53 | 5,304.57 | 5,304.57 | 0.0K |
| 12:15 | 5,303.44 | 5,304.17 | 5,303.39 | 5,303.99 | 0.0K |
| 12:20 | 5,303.43 | 5,305.03 | 5,303.43 | 5,305.03 | 0.0K |
| 12:25 | 5,305.05 | 5,306.41 | 5,305.05 | 5,306.41 | 0.0K |
| 12:30 | 5,305.17 | 5,305.39 | 5,303.69 | 5,303.69 | 0.0K |
| 12:35 | 5,303.40 | 5,303.40 | 5,302.33 | 5,302.54 | 0.0K |
| 12:40 | 5,302.04 | 5,303.47 | 5,301.75 | 5,302.02 | 0.0K |
| 12:45 | 5,302.25 | 5,303.14 | 5,302.25 | 5,302.48 | 0.0K |
| 12:50 | 5,302.44 | 5,303.34 | 5,301.77 | 5,302.38 | 0.0K |
| 12:55 | 5,301.85 | 5,303.45 | 5,301.85 | 5,302.57 | 0.0K |
| 13:00 | 5,302.42 | 5,302.71 | 5,300.28 | 5,300.28 | 0.0K |
| 13:05 | 5,300.94 | 5,301.01 | 5,300.57 | 5,300.74 | 0.0K |
| 13:10 | 5,300.09 | 5,300.09 | 5,298.50 | 5,298.66 | 0.0K |
| 13:15 | 5,298.09 | 5,301.87 | 5,298.09 | 5,301.87 | 0.0K |
| 13:20 | 5,302.48 | 5,307.14 | 5,302.48 | 5,307.14 | 0.0K |
| 13:25 | 5,307.99 | 5,309.10 | 5,307.99 | 5,309.10 | 0.0K |
| 13:30 | 5,308.19 | 5,309.11 | 5,307.49 | 5,308.28 | 0.0K |
| 13:35 | 5,306.81 | 5,307.50 | 5,306.40 | 5,307.50 | 0.0K |
| 13:40 | 5,307.52 | 5,311.66 | 5,307.52 | 5,311.66 | 0.0K |
| 13:45 | 5,311.33 | 5,311.33 | 5,308.92 | 5,308.92 | 0.0K |
| 13:50 | 5,310.14 | 5,312.53 | 5,309.22 | 5,312.53 | 0.0K |
| 13:55 | 5,312.47 | 5,312.47 | 5,311.19 | 5,311.54 | 0.0K |
| 14:00 | 5,312.06 | 5,312.54 | 5,311.54 | 5,311.54 | 0.0K |
| 14:05 | 5,311.17 | 5,315.84 | 5,311.17 | 5,315.84 | 0.0K |
| 14:10 | 5,314.54 | 5,314.54 | 5,313.17 | 5,313.20 | 0.0K |
| 14:15 | 5,313.35 | 5,313.84 | 5,313.33 | 5,313.84 | 0.0K |
| 14:20 | 5,314.86 | 5,316.12 | 5,314.86 | 5,316.12 | 0.0K |
| 14:25 | 5,316.43 | 5,316.43 | 5,314.28 | 5,314.83 | 0.0K |
| 14:30 | 5,316.20 | 5,317.29 | 5,313.17 | 5,313.17 | 0.0K |
| 14:35 | 5,315.58 | 5,319.00 | 5,314.38 | 5,319.00 | 0.0K |
| 14:40 | 5,319.23 | 5,319.23 | 5,317.54 | 5,318.41 | 0.0K |
| 14:45 | 5,318.54 | 5,319.77 | 5,317.31 | 5,318.35 | 0.0K |
| 14:50 | 5,317.72 | 5,318.23 | 5,315.04 | 5,315.04 | 0.0K |
| 14:55 | 5,315.73 | 5,320.26 | 5,315.73 | 5,320.26 | 0.0K |
| 15:00 | 5,321.61 | 5,322.47 | 5,320.63 | 5,322.47 | 0.0K |
| 15:05 | 5,321.60 | 5,326.70 | 5,321.60 | 5,326.70 | 0.0K |
| 15:10 | 5,327.70 | 5,327.70 | 5,323.69 | 5,323.69 | 0.0K |
| 15:15 | 5,322.11 | 5,322.93 | 5,321.35 | 5,321.35 | 0.0K |
| 15:20 | 5,321.08 | 5,323.48 | 5,321.08 | 5,323.48 | 0.0K |
| 15:25 | 5,324.24 | 5,324.30 | 5,323.34 | 5,323.34 | 0.0K |
| 15:30 | 5,323.18 | 5,325.07 | 5,323.18 | 5,323.57 | 0.0K |
| 15:35 | 5,322.89 | 5,325.78 | 5,322.89 | 5,325.78 | 0.0K |
| 15:40 | 5,326.43 | 5,329.08 | 5,326.43 | 5,329.08 | 0.0K |
| 15:45 | 5,328.83 | 5,330.04 | 5,327.17 | 5,327.17 | 0.0K |
| 15:50 | 5,329.18 | 5,330.53 | 5,329.18 | 5,330.00 | 0.0K |
| 15:55 | 5,328.36 | 5,328.36 | 5,325.20 | 5,325.24 | 0.0K |
| 16:00 | 5,325.26 | 5,326.49 | 5,324.67 | 5,325.19 | 0.0K |
| 16:05 | 5,323.92 | 5,326.92 | 5,323.92 | 5,326.92 | 0.0K |
| 16:10 | 5,326.44 | 5,327.46 | 5,325.08 | 5,325.08 | 0.0K |
| 16:15 | 5,323.88 | 5,324.72 | 5,323.88 | 5,324.31 | 0.0K |
| 16:20 | 5,324.60 | 5,324.60 | 5,323.88 | 5,324.14 | 0.0K |
| 16:25 | 5,323.95 | 5,325.42 | 5,323.92 | 5,324.56 | 0.0K |
| 16:35 | 5,327.24 | 5,327.24 | 5,327.24 | 5,327.24 | 0.0K |