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 | 5,353.76 | 5,359.38 | 5,353.76 | 5,356.15 | 0.0K |
08:05 | 5,357.67 | 5,359.66 | 5,357.40 | 5,358.64 | 0.0K |
08:10 | 5,359.77 | 5,360.23 | 5,358.35 | 5,359.26 | 0.0K |
08:15 | 5,359.25 | 5,359.25 | 5,356.47 | 5,356.82 | 0.0K |
08:20 | 5,356.91 | 5,356.91 | 5,354.98 | 5,356.69 | 0.0K |
08:25 | 5,357.33 | 5,358.12 | 5,357.07 | 5,358.12 | 0.0K |
08:30 | 5,358.26 | 5,358.26 | 5,355.91 | 5,355.91 | 0.0K |
08:35 | 5,355.79 | 5,356.51 | 5,355.18 | 5,355.18 | 0.0K |
08:40 | 5,354.98 | 5,355.56 | 5,354.98 | 5,355.56 | 0.0K |
08:45 | 5,355.15 | 5,355.15 | 5,353.89 | 5,354.60 | 0.0K |
08:50 | 5,355.02 | 5,355.02 | 5,353.72 | 5,353.72 | 0.0K |
08:55 | 5,352.26 | 5,352.26 | 5,350.29 | 5,350.61 | 0.0K |
09:00 | 5,350.63 | 5,350.94 | 5,349.65 | 5,350.94 | 0.0K |
09:05 | 5,350.62 | 5,351.66 | 5,350.01 | 5,351.65 | 0.0K |
09:10 | 5,351.40 | 5,351.81 | 5,351.40 | 5,351.68 | 0.0K |
09:15 | 5,351.80 | 5,351.80 | 5,350.32 | 5,350.46 | 0.0K |
09:20 | 5,350.62 | 5,351.69 | 5,350.62 | 5,351.33 | 0.0K |
09:25 | 5,352.56 | 5,353.64 | 5,352.56 | 5,353.11 | 0.0K |
09:30 | 5,353.95 | 5,353.95 | 5,352.05 | 5,352.66 | 0.0K |
09:35 | 5,352.89 | 5,353.93 | 5,352.89 | 5,353.93 | 0.0K |
09:40 | 5,353.83 | 5,354.25 | 5,353.05 | 5,353.30 | 0.0K |
09:45 | 5,352.65 | 5,352.88 | 5,351.71 | 5,351.75 | 0.0K |
09:50 | 5,351.40 | 5,351.40 | 5,350.42 | 5,350.51 | 0.0K |
09:55 | 5,351.14 | 5,351.26 | 5,349.78 | 5,349.78 | 0.0K |
10:00 | 5,349.15 | 5,349.15 | 5,347.41 | 5,347.60 | 0.0K |
10:05 | 5,347.51 | 5,347.66 | 5,345.85 | 5,345.85 | 0.0K |
10:10 | 5,345.74 | 5,348.05 | 5,345.74 | 5,348.05 | 0.0K |
10:15 | 5,348.27 | 5,349.57 | 5,348.27 | 5,349.57 | 0.0K |
10:20 | 5,349.41 | 5,349.42 | 5,348.51 | 5,348.51 | 0.0K |
10:25 | 5,348.62 | 5,348.62 | 5,346.65 | 5,346.65 | 0.0K |
10:30 | 5,346.07 | 5,346.23 | 5,344.68 | 5,344.68 | 0.0K |
10:35 | 5,344.67 | 5,344.67 | 5,342.88 | 5,343.10 | 0.0K |
10:40 | 5,343.31 | 5,343.31 | 5,342.66 | 5,342.73 | 0.0K |
10:45 | 5,342.72 | 5,343.17 | 5,342.53 | 5,342.53 | 0.0K |
10:50 | 5,342.89 | 5,342.95 | 5,342.52 | 5,342.61 | 0.0K |
10:55 | 5,342.62 | 5,342.62 | 5,341.18 | 5,341.18 | 0.0K |
11:00 | 5,340.80 | 5,340.80 | 5,339.80 | 5,339.80 | 0.0K |
11:05 | 5,339.68 | 5,339.91 | 5,338.90 | 5,338.90 | 0.0K |
11:10 | 5,338.95 | 5,338.95 | 5,337.82 | 5,338.01 | 0.0K |
11:15 | 5,337.97 | 5,338.57 | 5,337.97 | 5,338.01 | 0.0K |
11:20 | 5,337.99 | 5,339.13 | 5,337.57 | 5,338.63 | 0.0K |
11:25 | 5,337.97 | 5,337.97 | 5,335.73 | 5,336.73 | 0.0K |
11:30 | 5,336.20 | 5,336.20 | 5,334.48 | 5,334.48 | 0.0K |
11:35 | 5,334.51 | 5,334.92 | 5,333.97 | 5,334.92 | 0.0K |
11:40 | 5,334.65 | 5,335.51 | 5,334.65 | 5,335.37 | 0.0K |
11:45 | 5,335.14 | 5,335.51 | 5,334.97 | 5,335.51 | 0.0K |
11:50 | 5,335.40 | 5,335.40 | 5,333.79 | 5,333.79 | 0.0K |
11:55 | 5,334.43 | 5,334.86 | 5,334.10 | 5,334.86 | 0.0K |
12:00 | 5,334.20 | 5,337.77 | 5,334.20 | 5,337.77 | 0.0K |
12:05 | 5,338.89 | 5,341.13 | 5,338.89 | 5,340.81 | 0.0K |
12:10 | 5,341.20 | 5,341.20 | 5,338.86 | 5,339.36 | 0.0K |
12:15 | 5,339.27 | 5,340.54 | 5,339.04 | 5,340.54 | 0.0K |
12:20 | 5,340.79 | 5,342.87 | 5,340.79 | 5,342.85 | 0.0K |
12:25 | 5,342.50 | 5,342.73 | 5,341.64 | 5,341.64 | 0.0K |
12:30 | 5,342.52 | 5,342.52 | 5,340.85 | 5,340.85 | 0.0K |
12:35 | 5,340.46 | 5,340.46 | 5,338.51 | 5,338.51 | 0.0K |
12:40 | 5,338.49 | 5,338.95 | 5,338.19 | 5,338.19 | 0.0K |
12:45 | 5,336.90 | 5,336.90 | 5,334.51 | 5,334.51 | 0.0K |
12:50 | 5,333.96 | 5,336.34 | 5,333.96 | 5,336.34 | 0.0K |
12:55 | 5,337.55 | 5,338.59 | 5,337.26 | 5,338.34 | 0.0K |
13:00 | 5,338.36 | 5,338.49 | 5,338.04 | 5,338.42 | 0.0K |
13:05 | 5,338.41 | 5,340.68 | 5,338.41 | 5,340.68 | 0.0K |
13:10 | 5,340.81 | 5,341.27 | 5,340.31 | 5,340.31 | 0.0K |
13:15 | 5,340.24 | 5,340.60 | 5,340.04 | 5,340.60 | 0.0K |
13:20 | 5,340.22 | 5,340.22 | 5,338.67 | 5,339.17 | 0.0K |
13:25 | 5,340.03 | 5,340.49 | 5,339.98 | 5,340.49 | 0.0K |
13:30 | 5,340.78 | 5,343.05 | 5,340.68 | 5,343.05 | 0.0K |
13:35 | 5,343.87 | 5,343.87 | 5,340.88 | 5,341.00 | 0.0K |
13:40 | 5,341.45 | 5,341.45 | 5,340.42 | 5,341.15 | 0.0K |
13:45 | 5,340.26 | 5,340.70 | 5,340.26 | 5,340.34 | 0.0K |
13:50 | 5,339.77 | 5,340.82 | 5,339.75 | 5,340.05 | 0.0K |
13:55 | 5,339.54 | 5,339.84 | 5,338.00 | 5,338.06 | 0.0K |
14:00 | 5,338.72 | 5,339.04 | 5,338.22 | 5,339.04 | 0.0K |
14:05 | 5,338.63 | 5,340.10 | 5,338.45 | 5,340.10 | 0.0K |
14:10 | 5,340.61 | 5,342.25 | 5,340.42 | 5,342.25 | 0.0K |
14:15 | 5,342.52 | 5,342.80 | 5,341.94 | 5,342.43 | 0.0K |
14:20 | 5,343.13 | 5,344.21 | 5,342.63 | 5,344.06 | 0.0K |
14:25 | 5,343.37 | 5,343.37 | 5,341.34 | 5,341.76 | 0.0K |
14:30 | 5,341.36 | 5,341.36 | 5,339.49 | 5,340.99 | 0.0K |
14:35 | 5,341.09 | 5,344.25 | 5,341.09 | 5,344.25 | 0.0K |
14:40 | 5,344.50 | 5,344.68 | 5,343.65 | 5,344.68 | 0.0K |
14:45 | 5,344.43 | 5,344.43 | 5,339.80 | 5,341.35 | 0.0K |
14:50 | 5,343.85 | 5,346.36 | 5,343.85 | 5,346.36 | 0.0K |
14:55 | 5,347.85 | 5,348.51 | 5,347.85 | 5,348.02 | 0.0K |
15:00 | 5,347.15 | 5,352.08 | 5,347.15 | 5,352.08 | 0.0K |
15:05 | 5,352.26 | 5,353.71 | 5,352.10 | 5,353.71 | 0.0K |
15:10 | 5,354.11 | 5,354.20 | 5,353.37 | 5,354.20 | 0.0K |
15:15 | 5,354.77 | 5,357.02 | 5,354.77 | 5,356.06 | 0.0K |
15:20 | 5,355.47 | 5,356.97 | 5,355.47 | 5,356.97 | 0.0K |
15:25 | 5,358.71 | 5,359.49 | 5,358.51 | 5,359.45 | 0.0K |
15:30 | 5,358.49 | 5,358.49 | 5,357.63 | 5,358.43 | 0.0K |
15:35 | 5,358.82 | 5,358.82 | 5,356.27 | 5,356.27 | 0.0K |
15:40 | 5,356.50 | 5,357.25 | 5,356.01 | 5,357.07 | 0.0K |
15:45 | 5,358.66 | 5,359.25 | 5,357.70 | 5,357.70 | 0.0K |
15:50 | 5,357.22 | 5,357.47 | 5,356.71 | 5,356.97 | 0.0K |
15:55 | 5,357.28 | 5,357.80 | 5,356.21 | 5,357.80 | 0.0K |
16:00 | 5,356.98 | 5,358.99 | 5,356.98 | 5,357.42 | 0.0K |
16:05 | 5,358.21 | 5,358.59 | 5,357.62 | 5,357.80 | 0.0K |
16:10 | 5,357.65 | 5,359.29 | 5,356.91 | 5,356.91 | 0.0K |
16:15 | 5,355.53 | 5,356.19 | 5,355.44 | 5,355.86 | 0.0K |
16:20 | 5,355.79 | 5,355.87 | 5,354.65 | 5,355.87 | 0.0K |
16:25 | 5,356.14 | 5,356.97 | 5,356.10 | 5,356.97 | 0.0K |
16:35 | 5,357.46 | 5,357.46 | 5,357.46 | 5,357.46 | 0.0K |