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 | 5,315.96 | 5,337.92 | 5,315.96 | 5,336.95 | 0.0K |
| 08:05 | 5,339.86 | 5,345.33 | 5,339.86 | 5,345.33 | 0.0K |
| 08:10 | 5,342.38 | 5,342.38 | 5,331.99 | 5,331.99 | 0.0K |
| 08:15 | 5,330.40 | 5,331.82 | 5,327.69 | 5,327.79 | 0.0K |
| 08:20 | 5,326.69 | 5,327.63 | 5,325.30 | 5,325.63 | 0.0K |
| 08:25 | 5,326.03 | 5,326.06 | 5,322.90 | 5,324.65 | 0.0K |
| 08:30 | 5,326.19 | 5,330.97 | 5,326.19 | 5,330.09 | 0.0K |
| 08:35 | 5,329.04 | 5,329.04 | 5,325.81 | 5,325.81 | 0.0K |
| 08:40 | 5,326.51 | 5,328.56 | 5,326.51 | 5,327.94 | 0.0K |
| 08:45 | 5,327.67 | 5,329.63 | 5,327.18 | 5,329.63 | 0.0K |
| 08:50 | 5,328.21 | 5,329.01 | 5,327.26 | 5,327.26 | 0.0K |
| 08:55 | 5,326.42 | 5,328.36 | 5,325.91 | 5,325.91 | 0.0K |
| 09:00 | 5,327.16 | 5,329.42 | 5,327.16 | 5,329.42 | 0.0K |
| 09:05 | 5,330.49 | 5,330.49 | 5,327.55 | 5,327.55 | 0.0K |
| 09:10 | 5,327.88 | 5,329.13 | 5,327.88 | 5,328.94 | 0.0K |
| 09:15 | 5,327.56 | 5,330.71 | 5,327.56 | 5,330.71 | 0.0K |
| 09:20 | 5,331.23 | 5,332.51 | 5,331.23 | 5,332.13 | 0.0K |
| 09:25 | 5,331.59 | 5,333.16 | 5,331.48 | 5,331.48 | 0.0K |
| 09:30 | 5,330.49 | 5,333.67 | 5,329.57 | 5,333.67 | 0.0K |
| 09:35 | 5,332.40 | 5,332.40 | 5,330.30 | 5,330.42 | 0.0K |
| 09:40 | 5,331.58 | 5,333.37 | 5,331.58 | 5,333.37 | 0.0K |
| 09:45 | 5,332.84 | 5,334.72 | 5,332.84 | 5,333.67 | 0.0K |
| 09:50 | 5,333.22 | 5,334.06 | 5,333.05 | 5,333.49 | 0.0K |
| 09:55 | 5,333.81 | 5,333.95 | 5,333.25 | 5,333.89 | 0.0K |
| 10:00 | 5,333.69 | 5,334.48 | 5,332.21 | 5,334.48 | 0.0K |
| 10:05 | 5,334.11 | 5,334.78 | 5,333.62 | 5,334.78 | 0.0K |
| 10:10 | 5,335.08 | 5,335.08 | 5,332.38 | 5,332.38 | 0.0K |
| 10:15 | 5,331.98 | 5,333.65 | 5,331.98 | 5,333.65 | 0.0K |
| 10:20 | 5,333.61 | 5,333.61 | 5,332.82 | 5,332.98 | 0.0K |
| 10:25 | 5,334.27 | 5,336.02 | 5,334.27 | 5,336.00 | 0.0K |
| 10:30 | 5,335.62 | 5,335.62 | 5,334.72 | 5,335.14 | 0.0K |
| 10:35 | 5,335.04 | 5,337.34 | 5,334.91 | 5,337.34 | 0.0K |
| 10:40 | 5,337.55 | 5,338.49 | 5,337.41 | 5,338.49 | 0.0K |
| 10:45 | 5,338.30 | 5,339.08 | 5,338.14 | 5,338.14 | 0.0K |
| 10:50 | 5,338.06 | 5,339.64 | 5,338.06 | 5,338.81 | 0.0K |
| 10:55 | 5,338.67 | 5,338.67 | 5,337.08 | 5,337.52 | 0.0K |
| 11:00 | 5,338.04 | 5,339.53 | 5,338.04 | 5,339.53 | 0.0K |
| 11:05 | 5,339.51 | 5,341.24 | 5,339.51 | 5,340.98 | 0.0K |
| 11:10 | 5,340.31 | 5,340.31 | 5,338.96 | 5,339.20 | 0.0K |
| 11:15 | 5,340.23 | 5,340.23 | 5,339.56 | 5,339.89 | 0.0K |
| 11:20 | 5,339.97 | 5,340.39 | 5,339.76 | 5,339.92 | 0.0K |
| 11:25 | 5,339.36 | 5,340.89 | 5,339.36 | 5,340.25 | 0.0K |
| 11:30 | 5,340.34 | 5,341.27 | 5,340.31 | 5,340.31 | 0.0K |
| 11:35 | 5,340.42 | 5,340.86 | 5,339.71 | 5,340.86 | 0.0K |
| 11:40 | 5,340.32 | 5,340.32 | 5,338.46 | 5,338.68 | 0.0K |
| 11:45 | 5,338.05 | 5,341.78 | 5,338.01 | 5,341.78 | 0.0K |
| 11:50 | 5,341.92 | 5,342.62 | 5,341.92 | 5,342.62 | 0.0K |
| 11:55 | 5,342.35 | 5,344.17 | 5,342.35 | 5,344.17 | 0.0K |
| 12:00 | 5,344.13 | 5,345.32 | 5,344.13 | 5,345.32 | 0.0K |
| 12:05 | 5,345.59 | 5,346.59 | 5,344.92 | 5,346.59 | 0.0K |
| 12:10 | 5,346.29 | 5,348.59 | 5,346.29 | 5,348.59 | 0.0K |
| 12:15 | 5,348.31 | 5,349.31 | 5,348.31 | 5,348.81 | 0.0K |
| 12:20 | 5,349.24 | 5,349.39 | 5,346.63 | 5,346.63 | 0.0K |
| 12:25 | 5,346.02 | 5,346.57 | 5,345.83 | 5,346.38 | 0.0K |
| 12:30 | 5,346.52 | 5,346.52 | 5,345.23 | 5,346.47 | 0.0K |
| 12:35 | 5,346.43 | 5,347.82 | 5,346.43 | 5,347.82 | 0.0K |
| 12:40 | 5,347.83 | 5,349.50 | 5,347.83 | 5,349.50 | 0.0K |
| 12:45 | 5,348.85 | 5,348.85 | 5,347.96 | 5,347.96 | 0.0K |
| 12:50 | 5,348.85 | 5,349.18 | 5,348.29 | 5,349.18 | 0.0K |
| 12:55 | 5,349.78 | 5,349.78 | 5,349.04 | 5,349.47 | 0.0K |
| 13:00 | 5,349.12 | 5,349.94 | 5,349.12 | 5,349.94 | 0.0K |
| 13:05 | 5,350.42 | 5,350.42 | 5,349.28 | 5,349.32 | 0.0K |
| 13:10 | 5,349.36 | 5,349.78 | 5,349.21 | 5,349.78 | 0.0K |
| 13:15 | 5,350.17 | 5,350.17 | 5,347.35 | 5,347.35 | 0.0K |
| 13:20 | 5,342.53 | 5,342.53 | 5,340.57 | 5,341.43 | 0.0K |
| 13:25 | 5,340.84 | 5,343.24 | 5,340.84 | 5,343.24 | 0.0K |
| 13:30 | 5,342.74 | 5,343.01 | 5,341.10 | 5,343.01 | 0.0K |
| 13:35 | 5,343.30 | 5,344.37 | 5,343.30 | 5,344.34 | 0.0K |
| 13:40 | 5,344.72 | 5,345.53 | 5,344.40 | 5,345.53 | 0.0K |
| 13:45 | 5,344.77 | 5,344.77 | 5,342.57 | 5,342.76 | 0.0K |
| 13:50 | 5,343.29 | 5,344.15 | 5,343.22 | 5,343.28 | 0.0K |
| 13:55 | 5,343.78 | 5,343.78 | 5,342.86 | 5,342.86 | 0.0K |
| 14:00 | 5,342.77 | 5,343.23 | 5,342.16 | 5,342.42 | 0.0K |
| 14:05 | 5,341.06 | 5,341.08 | 5,339.84 | 5,340.26 | 0.0K |
| 14:10 | 5,340.82 | 5,342.66 | 5,340.82 | 5,341.22 | 0.0K |
| 14:15 | 5,340.66 | 5,341.67 | 5,340.02 | 5,341.67 | 0.0K |
| 14:20 | 5,342.31 | 5,342.70 | 5,341.06 | 5,341.06 | 0.0K |
| 14:25 | 5,340.16 | 5,343.63 | 5,340.16 | 5,343.60 | 0.0K |
| 14:30 | 5,345.47 | 5,345.47 | 5,342.18 | 5,343.21 | 0.0K |
| 14:35 | 5,343.96 | 5,343.96 | 5,342.83 | 5,342.83 | 0.0K |
| 14:40 | 5,343.11 | 5,344.59 | 5,342.00 | 5,342.00 | 0.0K |
| 14:45 | 5,341.24 | 5,341.93 | 5,340.93 | 5,341.93 | 0.0K |
| 14:50 | 5,341.79 | 5,341.79 | 5,338.24 | 5,338.24 | 0.0K |
| 14:55 | 5,336.65 | 5,336.65 | 5,334.45 | 5,334.68 | 0.0K |
| 15:00 | 5,333.90 | 5,333.90 | 5,328.39 | 5,329.96 | 0.0K |
| 15:05 | 5,329.83 | 5,330.47 | 5,327.82 | 5,327.93 | 0.0K |
| 15:10 | 5,328.90 | 5,329.74 | 5,327.74 | 5,327.74 | 0.0K |
| 15:15 | 5,327.20 | 5,328.44 | 5,327.20 | 5,328.44 | 0.0K |
| 15:20 | 5,328.69 | 5,329.62 | 5,327.34 | 5,328.20 | 0.0K |
| 15:25 | 5,325.67 | 5,325.67 | 5,325.23 | 5,325.23 | 0.0K |
| 15:30 | 5,326.27 | 5,326.27 | 5,323.36 | 5,324.88 | 0.0K |
| 15:35 | 5,324.81 | 5,324.90 | 5,323.60 | 5,324.12 | 0.0K |
| 15:40 | 5,323.71 | 5,324.24 | 5,321.41 | 5,321.41 | 0.0K |
| 15:45 | 5,321.44 | 5,321.44 | 5,318.23 | 5,318.23 | 0.0K |
| 15:50 | 5,318.21 | 5,319.70 | 5,318.21 | 5,318.78 | 0.0K |
| 15:55 | 5,318.08 | 5,320.80 | 5,318.08 | 5,320.32 | 0.0K |
| 16:00 | 5,318.72 | 5,318.72 | 5,314.91 | 5,314.91 | 0.0K |
| 16:05 | 5,314.22 | 5,314.22 | 5,313.06 | 5,313.06 | 0.0K |
| 16:10 | 5,313.57 | 5,314.64 | 5,312.85 | 5,314.64 | 0.0K |
| 16:15 | 5,316.00 | 5,317.01 | 5,315.11 | 5,315.11 | 0.0K |
| 16:20 | 5,315.27 | 5,318.94 | 5,315.27 | 5,317.85 | 0.0K |
| 16:25 | 5,317.46 | 5,317.46 | 5,316.06 | 5,316.93 | 0.0K |
| 16:35 | 5,318.08 | 5,318.08 | 5,318.08 | 5,318.08 | 0.0K |