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 | 5,328.48 | 5,328.48 | 5,308.25 | 5,308.25 | 0.0K |
| 08:05 | 5,307.19 | 5,307.19 | 5,303.56 | 5,303.56 | 0.0K |
| 08:10 | 5,306.53 | 5,307.14 | 5,306.02 | 5,306.48 | 0.0K |
| 08:15 | 5,306.60 | 5,308.54 | 5,306.60 | 5,307.51 | 0.0K |
| 08:20 | 5,306.54 | 5,309.82 | 5,306.54 | 5,309.82 | 0.0K |
| 08:25 | 5,310.07 | 5,313.29 | 5,310.07 | 5,313.29 | 0.0K |
| 08:30 | 5,312.14 | 5,312.14 | 5,309.81 | 5,310.06 | 0.0K |
| 08:35 | 5,310.18 | 5,310.89 | 5,310.18 | 5,310.60 | 0.0K |
| 08:40 | 5,312.23 | 5,312.44 | 5,311.57 | 5,312.11 | 0.0K |
| 08:45 | 5,312.81 | 5,313.80 | 5,312.70 | 5,313.80 | 0.0K |
| 08:50 | 5,314.35 | 5,314.35 | 5,313.63 | 5,313.63 | 0.0K |
| 08:55 | 5,313.27 | 5,313.27 | 5,311.46 | 5,311.86 | 0.0K |
| 09:00 | 5,312.05 | 5,313.57 | 5,312.05 | 5,312.12 | 0.0K |
| 09:05 | 5,311.53 | 5,312.26 | 5,310.62 | 5,310.62 | 0.0K |
| 09:10 | 5,310.57 | 5,310.57 | 5,307.70 | 5,307.70 | 0.0K |
| 09:15 | 5,307.18 | 5,307.18 | 5,305.79 | 5,306.30 | 0.0K |
| 09:20 | 5,306.90 | 5,306.91 | 5,306.61 | 5,306.91 | 0.0K |
| 09:25 | 5,307.41 | 5,307.41 | 5,305.77 | 5,305.77 | 0.0K |
| 09:30 | 5,305.80 | 5,309.30 | 5,305.80 | 5,309.30 | 0.0K |
| 09:35 | 5,308.20 | 5,311.00 | 5,308.20 | 5,311.00 | 0.0K |
| 09:40 | 5,311.05 | 5,311.72 | 5,309.69 | 5,309.69 | 0.0K |
| 09:45 | 5,309.19 | 5,309.83 | 5,308.63 | 5,309.83 | 0.0K |
| 09:50 | 5,310.41 | 5,310.86 | 5,309.84 | 5,309.84 | 0.0K |
| 09:55 | 5,310.17 | 5,312.01 | 5,310.17 | 5,311.96 | 0.0K |
| 10:00 | 5,311.98 | 5,313.33 | 5,311.58 | 5,313.33 | 0.0K |
| 10:05 | 5,313.50 | 5,316.12 | 5,313.50 | 5,316.12 | 0.0K |
| 10:10 | 5,316.36 | 5,316.91 | 5,316.28 | 5,316.48 | 0.0K |
| 10:15 | 5,317.27 | 5,319.30 | 5,317.27 | 5,319.27 | 0.0K |
| 10:20 | 5,319.03 | 5,320.25 | 5,318.84 | 5,320.25 | 0.0K |
| 10:25 | 5,320.71 | 5,321.99 | 5,320.71 | 5,321.68 | 0.0K |
| 10:30 | 5,322.10 | 5,322.18 | 5,321.47 | 5,322.18 | 0.0K |
| 10:35 | 5,322.01 | 5,322.55 | 5,321.37 | 5,321.37 | 0.0K |
| 10:40 | 5,321.11 | 5,321.52 | 5,321.01 | 5,321.15 | 0.0K |
| 10:45 | 5,321.62 | 5,322.98 | 5,321.62 | 5,322.98 | 0.0K |
| 10:50 | 5,323.77 | 5,324.41 | 5,323.69 | 5,323.88 | 0.0K |
| 10:55 | 5,323.78 | 5,324.34 | 5,323.78 | 5,324.21 | 0.0K |
| 11:00 | 5,324.59 | 5,324.82 | 5,323.91 | 5,323.91 | 0.0K |
| 11:05 | 5,324.59 | 5,327.85 | 5,324.59 | 5,327.85 | 0.0K |
| 11:10 | 5,327.80 | 5,329.00 | 5,327.80 | 5,329.00 | 0.0K |
| 11:15 | 5,329.16 | 5,330.27 | 5,329.16 | 5,330.12 | 0.0K |
| 11:20 | 5,330.37 | 5,330.71 | 5,329.58 | 5,329.58 | 0.0K |
| 11:25 | 5,329.18 | 5,329.18 | 5,327.29 | 5,327.29 | 0.0K |
| 11:30 | 5,327.57 | 5,328.92 | 5,327.57 | 5,328.80 | 0.0K |
| 11:35 | 5,329.07 | 5,329.07 | 5,327.10 | 5,327.10 | 0.0K |
| 11:40 | 5,327.09 | 5,328.69 | 5,327.09 | 5,328.69 | 0.0K |
| 11:45 | 5,328.04 | 5,328.69 | 5,328.04 | 5,328.65 | 0.0K |
| 11:50 | 5,328.86 | 5,331.29 | 5,328.86 | 5,331.29 | 0.0K |
| 11:55 | 5,331.48 | 5,331.48 | 5,329.54 | 5,329.54 | 0.0K |
| 12:00 | 5,329.44 | 5,329.44 | 5,327.99 | 5,329.13 | 0.0K |
| 12:05 | 5,329.46 | 5,329.90 | 5,329.32 | 5,329.90 | 0.0K |
| 12:10 | 5,329.67 | 5,329.68 | 5,329.37 | 5,329.53 | 0.0K |
| 12:15 | 5,329.30 | 5,329.30 | 5,327.91 | 5,327.91 | 0.0K |
| 12:20 | 5,328.41 | 5,329.27 | 5,328.12 | 5,328.44 | 0.0K |
| 12:25 | 5,328.66 | 5,329.71 | 5,328.66 | 5,329.07 | 0.0K |
| 12:30 | 5,329.68 | 5,330.24 | 5,329.47 | 5,330.16 | 0.0K |
| 12:35 | 5,330.09 | 5,332.87 | 5,330.09 | 5,332.87 | 0.0K |
| 12:40 | 5,333.06 | 5,335.14 | 5,333.06 | 5,335.14 | 0.0K |
| 12:45 | 5,335.42 | 5,336.72 | 5,335.42 | 5,336.38 | 0.0K |
| 12:50 | 5,336.78 | 5,337.38 | 5,336.56 | 5,336.87 | 0.0K |
| 12:55 | 5,337.65 | 5,338.01 | 5,337.41 | 5,338.01 | 0.0K |
| 13:00 | 5,338.58 | 5,341.38 | 5,338.58 | 5,341.38 | 0.0K |
| 13:05 | 5,341.48 | 5,344.15 | 5,341.48 | 5,344.15 | 0.0K |
| 13:10 | 5,344.67 | 5,345.06 | 5,344.25 | 5,344.25 | 0.0K |
| 13:15 | 5,344.29 | 5,344.33 | 5,343.60 | 5,344.33 | 0.0K |
| 13:20 | 5,344.83 | 5,345.78 | 5,344.83 | 5,345.62 | 0.0K |
| 13:25 | 5,345.84 | 5,346.59 | 5,343.76 | 5,343.76 | 0.0K |
| 13:30 | 5,343.48 | 5,344.44 | 5,343.12 | 5,344.37 | 0.0K |
| 13:35 | 5,343.86 | 5,343.86 | 5,340.68 | 5,340.68 | 0.0K |
| 13:40 | 5,339.81 | 5,341.47 | 5,339.81 | 5,341.47 | 0.0K |
| 13:45 | 5,341.18 | 5,342.09 | 5,340.88 | 5,340.88 | 0.0K |
| 13:50 | 5,340.34 | 5,340.34 | 5,339.57 | 5,339.89 | 0.0K |
| 13:55 | 5,340.05 | 5,340.05 | 5,338.43 | 5,338.43 | 0.0K |
| 14:00 | 5,338.69 | 5,339.45 | 5,337.60 | 5,337.60 | 0.0K |
| 14:05 | 5,337.71 | 5,340.52 | 5,337.71 | 5,340.52 | 0.0K |
| 14:10 | 5,339.81 | 5,342.16 | 5,339.81 | 5,342.16 | 0.0K |
| 14:15 | 5,342.99 | 5,343.56 | 5,342.93 | 5,343.15 | 0.0K |
| 14:20 | 5,342.92 | 5,344.76 | 5,342.92 | 5,344.09 | 0.0K |
| 14:25 | 5,344.74 | 5,345.09 | 5,343.20 | 5,344.81 | 0.0K |
| 14:30 | 5,343.64 | 5,348.91 | 5,343.64 | 5,347.31 | 0.0K |
| 14:35 | 5,348.02 | 5,349.54 | 5,348.02 | 5,349.54 | 0.0K |
| 14:40 | 5,348.89 | 5,348.89 | 5,346.63 | 5,348.67 | 0.0K |
| 14:45 | 5,350.55 | 5,353.74 | 5,350.55 | 5,353.74 | 0.0K |
| 14:50 | 5,352.99 | 5,352.99 | 5,349.43 | 5,349.43 | 0.0K |
| 14:55 | 5,347.07 | 5,347.70 | 5,346.05 | 5,347.70 | 0.0K |
| 15:00 | 5,348.59 | 5,356.52 | 5,348.59 | 5,356.52 | 0.0K |
| 15:05 | 5,355.59 | 5,355.65 | 5,353.99 | 5,355.26 | 0.0K |
| 15:10 | 5,353.79 | 5,355.90 | 5,353.72 | 5,355.68 | 0.0K |
| 15:15 | 5,353.62 | 5,356.65 | 5,352.96 | 5,356.65 | 0.0K |
| 15:20 | 5,357.45 | 5,357.53 | 5,355.90 | 5,356.57 | 0.0K |
| 15:25 | 5,357.89 | 5,357.89 | 5,353.68 | 5,354.07 | 0.0K |
| 15:30 | 5,352.60 | 5,354.77 | 5,351.92 | 5,354.77 | 0.0K |
| 15:35 | 5,354.85 | 5,358.50 | 5,354.85 | 5,358.50 | 0.0K |
| 15:40 | 5,357.79 | 5,357.79 | 5,355.42 | 5,355.42 | 0.0K |
| 15:45 | 5,355.66 | 5,358.22 | 5,355.66 | 5,355.68 | 0.0K |
| 15:50 | 5,356.08 | 5,356.75 | 5,355.73 | 5,356.00 | 0.0K |
| 15:55 | 5,356.46 | 5,356.98 | 5,354.96 | 5,355.19 | 0.0K |
| 16:00 | 5,354.80 | 5,355.98 | 5,353.06 | 5,353.06 | 0.0K |
| 16:05 | 5,352.91 | 5,358.40 | 5,352.91 | 5,358.40 | 0.0K |
| 16:10 | 5,359.03 | 5,359.55 | 5,356.87 | 5,356.87 | 0.0K |
| 16:15 | 5,357.40 | 5,360.82 | 5,357.40 | 5,360.82 | 0.0K |
| 16:20 | 5,361.06 | 5,362.07 | 5,359.91 | 5,360.41 | 0.0K |
| 16:25 | 5,360.67 | 5,361.05 | 5,359.82 | 5,361.05 | 0.0K |
| 16:35 | 5,353.76 | 5,353.76 | 5,353.76 | 5,353.76 | 0.0K |