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 | 5,316.49 | 5,322.63 | 5,316.49 | 5,322.15 | 0.0K |
| 08:05 | 5,321.17 | 5,321.59 | 5,319.05 | 5,319.05 | 0.0K |
| 08:10 | 5,317.53 | 5,320.56 | 5,317.53 | 5,320.44 | 0.0K |
| 08:15 | 5,319.43 | 5,319.43 | 5,318.44 | 5,318.44 | 0.0K |
| 08:20 | 5,318.06 | 5,320.60 | 5,318.06 | 5,320.21 | 0.0K |
| 08:25 | 5,317.77 | 5,317.77 | 5,314.27 | 5,314.27 | 0.0K |
| 08:30 | 5,314.13 | 5,314.98 | 5,313.85 | 5,313.85 | 0.0K |
| 08:35 | 5,313.70 | 5,313.70 | 5,312.37 | 5,313.46 | 0.0K |
| 08:40 | 5,313.10 | 5,313.97 | 5,312.88 | 5,313.55 | 0.0K |
| 08:45 | 5,313.98 | 5,313.98 | 5,313.15 | 5,313.81 | 0.0K |
| 08:50 | 5,312.90 | 5,313.97 | 5,312.90 | 5,313.28 | 0.0K |
| 08:55 | 5,312.93 | 5,313.31 | 5,312.92 | 5,313.31 | 0.0K |
| 09:00 | 5,313.49 | 5,316.93 | 5,313.49 | 5,316.53 | 0.0K |
| 09:05 | 5,315.75 | 5,316.81 | 5,315.56 | 5,315.56 | 0.0K |
| 09:10 | 5,315.93 | 5,315.93 | 5,314.74 | 5,314.74 | 0.0K |
| 09:15 | 5,314.75 | 5,317.01 | 5,314.29 | 5,317.01 | 0.0K |
| 09:20 | 5,316.75 | 5,316.75 | 5,316.10 | 5,316.20 | 0.0K |
| 09:25 | 5,316.30 | 5,317.58 | 5,316.09 | 5,317.58 | 0.0K |
| 09:30 | 5,317.02 | 5,318.61 | 5,317.02 | 5,318.41 | 0.0K |
| 09:35 | 5,317.92 | 5,317.92 | 5,317.39 | 5,317.46 | 0.0K |
| 09:40 | 5,316.96 | 5,318.36 | 5,316.96 | 5,318.36 | 0.0K |
| 09:45 | 5,318.07 | 5,318.64 | 5,317.91 | 5,318.64 | 0.0K |
| 09:50 | 5,318.21 | 5,318.21 | 5,317.28 | 5,317.28 | 0.0K |
| 09:55 | 5,317.09 | 5,317.87 | 5,317.09 | 5,317.53 | 0.0K |
| 10:00 | 5,316.82 | 5,316.82 | 5,315.08 | 5,315.08 | 0.0K |
| 10:05 | 5,315.77 | 5,317.16 | 5,315.77 | 5,316.71 | 0.0K |
| 10:10 | 5,317.46 | 5,317.53 | 5,317.00 | 5,317.53 | 0.0K |
| 10:15 | 5,317.72 | 5,320.31 | 5,317.72 | 5,320.31 | 0.0K |
| 10:20 | 5,320.64 | 5,320.64 | 5,319.70 | 5,319.70 | 0.0K |
| 10:25 | 5,319.66 | 5,320.39 | 5,319.18 | 5,320.39 | 0.0K |
| 10:30 | 5,320.56 | 5,321.28 | 5,320.56 | 5,321.26 | 0.0K |
| 10:35 | 5,321.63 | 5,321.81 | 5,321.46 | 5,321.46 | 0.0K |
| 10:40 | 5,320.98 | 5,321.80 | 5,320.52 | 5,321.05 | 0.0K |
| 10:45 | 5,320.58 | 5,322.00 | 5,320.58 | 5,322.00 | 0.0K |
| 10:50 | 5,322.15 | 5,322.15 | 5,321.12 | 5,321.23 | 0.0K |
| 10:55 | 5,322.32 | 5,322.54 | 5,320.56 | 5,320.56 | 0.0K |
| 11:00 | 5,321.50 | 5,321.50 | 5,319.00 | 5,320.39 | 0.0K |
| 11:05 | 5,320.53 | 5,320.53 | 5,319.94 | 5,320.05 | 0.0K |
| 11:10 | 5,318.42 | 5,318.42 | 5,317.16 | 5,317.16 | 0.0K |
| 11:15 | 5,316.34 | 5,316.40 | 5,315.01 | 5,315.01 | 0.0K |
| 11:20 | 5,314.10 | 5,314.10 | 5,312.29 | 5,313.49 | 0.0K |
| 11:25 | 5,313.15 | 5,313.15 | 5,312.53 | 5,313.07 | 0.0K |
| 11:30 | 5,313.24 | 5,313.24 | 5,312.56 | 5,313.03 | 0.0K |
| 11:35 | 5,312.98 | 5,314.41 | 5,312.87 | 5,314.31 | 0.0K |
| 11:40 | 5,313.99 | 5,314.16 | 5,313.16 | 5,314.16 | 0.0K |
| 11:45 | 5,314.31 | 5,314.31 | 5,313.07 | 5,313.07 | 0.0K |
| 11:50 | 5,313.41 | 5,314.24 | 5,313.32 | 5,314.19 | 0.0K |
| 11:55 | 5,314.59 | 5,315.19 | 5,314.41 | 5,315.19 | 0.0K |
| 12:00 | 5,316.38 | 5,317.57 | 5,316.21 | 5,317.26 | 0.0K |
| 12:05 | 5,317.30 | 5,318.42 | 5,317.30 | 5,317.62 | 0.0K |
| 12:10 | 5,316.68 | 5,319.17 | 5,316.68 | 5,319.17 | 0.0K |
| 12:15 | 5,319.72 | 5,320.32 | 5,319.72 | 5,319.92 | 0.0K |
| 12:20 | 5,319.88 | 5,320.23 | 5,318.89 | 5,320.02 | 0.0K |
| 12:25 | 5,319.95 | 5,321.49 | 5,319.83 | 5,321.49 | 0.0K |
| 12:30 | 5,322.06 | 5,322.06 | 5,321.06 | 5,321.22 | 0.0K |
| 12:35 | 5,320.77 | 5,323.01 | 5,320.77 | 5,323.01 | 0.0K |
| 12:40 | 5,322.81 | 5,322.81 | 5,320.65 | 5,320.65 | 0.0K |
| 12:45 | 5,320.56 | 5,320.97 | 5,320.46 | 5,320.46 | 0.0K |
| 12:50 | 5,320.93 | 5,321.97 | 5,320.93 | 5,321.81 | 0.0K |
| 12:55 | 5,321.60 | 5,324.05 | 5,321.60 | 5,323.92 | 0.0K |
| 13:00 | 5,323.44 | 5,323.44 | 5,321.27 | 5,321.27 | 0.0K |
| 13:05 | 5,320.51 | 5,320.51 | 5,318.71 | 5,318.71 | 0.0K |
| 13:10 | 5,318.24 | 5,318.44 | 5,317.46 | 5,317.46 | 0.0K |
| 13:15 | 5,317.32 | 5,319.20 | 5,317.32 | 5,319.19 | 0.0K |
| 13:20 | 5,319.44 | 5,321.24 | 5,319.44 | 5,321.24 | 0.0K |
| 13:25 | 5,322.32 | 5,322.32 | 5,321.32 | 5,321.32 | 0.0K |
| 13:30 | 5,320.94 | 5,322.18 | 5,320.94 | 5,321.67 | 0.0K |
| 13:35 | 5,322.30 | 5,323.13 | 5,321.47 | 5,321.47 | 0.0K |
| 13:40 | 5,320.80 | 5,320.80 | 5,319.90 | 5,320.08 | 0.0K |
| 13:45 | 5,320.83 | 5,321.66 | 5,320.83 | 5,321.59 | 0.0K |
| 13:50 | 5,321.23 | 5,321.35 | 5,319.86 | 5,319.86 | 0.0K |
| 13:55 | 5,320.10 | 5,321.70 | 5,320.10 | 5,321.70 | 0.0K |
| 14:00 | 5,321.66 | 5,321.66 | 5,319.87 | 5,319.87 | 0.0K |
| 14:05 | 5,318.85 | 5,318.85 | 5,318.09 | 5,318.30 | 0.0K |
| 14:10 | 5,318.22 | 5,321.34 | 5,318.22 | 5,321.34 | 0.0K |
| 14:15 | 5,321.27 | 5,321.27 | 5,318.99 | 5,319.04 | 0.0K |
| 14:20 | 5,317.97 | 5,318.78 | 5,317.88 | 5,318.60 | 0.0K |
| 14:25 | 5,318.32 | 5,318.56 | 5,317.69 | 5,317.75 | 0.0K |
| 14:30 | 5,318.08 | 5,318.08 | 5,315.35 | 5,315.67 | 0.0K |
| 14:35 | 5,316.98 | 5,320.17 | 5,316.98 | 5,320.17 | 0.0K |
| 14:40 | 5,319.95 | 5,322.32 | 5,319.95 | 5,322.32 | 0.0K |
| 14:45 | 5,321.28 | 5,321.28 | 5,318.45 | 5,318.94 | 0.0K |
| 14:50 | 5,317.77 | 5,319.36 | 5,317.37 | 5,319.36 | 0.0K |
| 14:55 | 5,319.12 | 5,319.42 | 5,318.10 | 5,318.20 | 0.0K |
| 15:00 | 5,317.27 | 5,319.63 | 5,317.27 | 5,319.63 | 0.0K |
| 15:05 | 5,320.51 | 5,320.74 | 5,319.31 | 5,320.74 | 0.0K |
| 15:10 | 5,321.27 | 5,321.71 | 5,320.75 | 5,321.19 | 0.0K |
| 15:15 | 5,320.62 | 5,321.60 | 5,319.44 | 5,319.44 | 0.0K |
| 15:20 | 5,319.16 | 5,320.76 | 5,319.16 | 5,320.11 | 0.0K |
| 15:25 | 5,320.13 | 5,320.44 | 5,319.37 | 5,320.18 | 0.0K |
| 15:30 | 5,321.59 | 5,324.34 | 5,321.59 | 5,324.34 | 0.0K |
| 15:35 | 5,324.33 | 5,325.77 | 5,323.20 | 5,325.77 | 0.0K |
| 15:40 | 5,325.25 | 5,325.25 | 5,323.59 | 5,324.52 | 0.0K |
| 15:45 | 5,324.53 | 5,325.19 | 5,324.13 | 5,324.61 | 0.0K |
| 15:50 | 5,325.56 | 5,327.10 | 5,325.56 | 5,327.03 | 0.0K |
| 15:55 | 5,327.15 | 5,329.27 | 5,326.15 | 5,328.38 | 0.0K |
| 16:00 | 5,327.02 | 5,327.02 | 5,323.83 | 5,324.95 | 0.0K |
| 16:05 | 5,324.48 | 5,325.41 | 5,323.81 | 5,325.41 | 0.0K |
| 16:10 | 5,324.79 | 5,327.33 | 5,324.79 | 5,327.33 | 0.0K |
| 16:15 | 5,327.43 | 5,329.54 | 5,327.35 | 5,329.54 | 0.0K |
| 16:20 | 5,329.57 | 5,330.48 | 5,329.57 | 5,329.98 | 0.0K |
| 16:25 | 5,329.72 | 5,329.72 | 5,328.99 | 5,329.06 | 0.0K |
| 16:35 | 5,328.48 | 5,328.48 | 5,328.48 | 5,328.48 | 0.0K |