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 | 5,339.72 | 5,342.91 | 5,339.72 | 5,342.19 | 0.0K |
| 08:05 | 5,344.01 | 5,344.71 | 5,340.55 | 5,340.55 | 0.0K |
| 08:10 | 5,340.19 | 5,342.13 | 5,340.19 | 5,341.64 | 0.0K |
| 08:15 | 5,340.31 | 5,341.82 | 5,340.31 | 5,340.95 | 0.0K |
| 08:20 | 5,340.83 | 5,342.15 | 5,339.80 | 5,339.80 | 0.0K |
| 08:25 | 5,340.41 | 5,341.19 | 5,338.89 | 5,341.13 | 0.0K |
| 08:30 | 5,340.76 | 5,340.82 | 5,339.48 | 5,339.88 | 0.0K |
| 08:35 | 5,340.05 | 5,340.06 | 5,339.26 | 5,340.06 | 0.0K |
| 08:40 | 5,339.74 | 5,340.46 | 5,339.74 | 5,340.33 | 0.0K |
| 08:45 | 5,339.91 | 5,341.27 | 5,339.36 | 5,339.36 | 0.0K |
| 08:50 | 5,338.84 | 5,338.84 | 5,336.50 | 5,336.50 | 0.0K |
| 08:55 | 5,336.66 | 5,337.55 | 5,336.66 | 5,336.81 | 0.0K |
| 09:00 | 5,336.39 | 5,336.39 | 5,332.54 | 5,333.98 | 0.0K |
| 09:05 | 5,333.49 | 5,334.80 | 5,333.49 | 5,334.80 | 0.0K |
| 09:10 | 5,333.87 | 5,333.87 | 5,332.32 | 5,332.87 | 0.0K |
| 09:15 | 5,332.40 | 5,332.99 | 5,332.09 | 5,332.09 | 0.0K |
| 09:20 | 5,331.74 | 5,331.74 | 5,330.43 | 5,330.80 | 0.0K |
| 09:25 | 5,330.22 | 5,330.22 | 5,328.98 | 5,328.98 | 0.0K |
| 09:30 | 5,328.73 | 5,328.73 | 5,328.20 | 5,328.55 | 0.0K |
| 09:35 | 5,328.05 | 5,328.13 | 5,327.13 | 5,327.13 | 0.0K |
| 09:40 | 5,326.20 | 5,326.20 | 5,325.01 | 5,325.01 | 0.0K |
| 09:45 | 5,323.63 | 5,323.63 | 5,322.29 | 5,322.57 | 0.0K |
| 09:50 | 5,322.50 | 5,322.50 | 5,321.03 | 5,321.03 | 0.0K |
| 09:55 | 5,320.95 | 5,321.27 | 5,320.63 | 5,320.63 | 0.0K |
| 10:00 | 5,320.58 | 5,320.58 | 5,319.14 | 5,319.61 | 0.0K |
| 10:05 | 5,319.36 | 5,319.46 | 5,318.33 | 5,319.46 | 0.0K |
| 10:10 | 5,319.74 | 5,319.74 | 5,318.81 | 5,319.31 | 0.0K |
| 10:15 | 5,319.39 | 5,320.02 | 5,319.13 | 5,319.13 | 0.0K |
| 10:20 | 5,318.77 | 5,319.22 | 5,318.77 | 5,318.80 | 0.0K |
| 10:25 | 5,319.23 | 5,319.82 | 5,319.07 | 5,319.82 | 0.0K |
| 10:30 | 5,319.45 | 5,319.45 | 5,318.36 | 5,318.55 | 0.0K |
| 10:35 | 5,318.24 | 5,318.87 | 5,317.54 | 5,318.87 | 0.0K |
| 10:40 | 5,319.19 | 5,319.22 | 5,318.60 | 5,319.22 | 0.0K |
| 10:45 | 5,319.14 | 5,319.60 | 5,318.95 | 5,318.96 | 0.0K |
| 10:50 | 5,319.13 | 5,319.96 | 5,318.96 | 5,318.96 | 0.0K |
| 10:55 | 5,318.77 | 5,319.21 | 5,318.72 | 5,318.72 | 0.0K |
| 11:00 | 5,317.09 | 5,317.09 | 5,315.55 | 5,315.55 | 0.0K |
| 11:05 | 5,314.74 | 5,315.12 | 5,314.63 | 5,314.63 | 0.0K |
| 11:10 | 5,313.99 | 5,314.03 | 5,313.03 | 5,313.03 | 0.0K |
| 11:15 | 5,313.03 | 5,313.27 | 5,312.26 | 5,312.26 | 0.0K |
| 11:20 | 5,311.94 | 5,312.28 | 5,311.67 | 5,311.67 | 0.0K |
| 11:25 | 5,312.30 | 5,312.81 | 5,312.13 | 5,312.13 | 0.0K |
| 11:30 | 5,312.83 | 5,313.97 | 5,312.40 | 5,312.40 | 0.0K |
| 11:35 | 5,311.42 | 5,311.42 | 5,310.15 | 5,310.15 | 0.0K |
| 11:40 | 5,309.27 | 5,309.98 | 5,308.95 | 5,309.98 | 0.0K |
| 11:45 | 5,310.46 | 5,312.23 | 5,310.46 | 5,312.23 | 0.0K |
| 11:50 | 5,313.05 | 5,313.05 | 5,312.40 | 5,312.40 | 0.0K |
| 11:55 | 5,312.71 | 5,313.76 | 5,312.71 | 5,313.56 | 0.0K |
| 12:00 | 5,313.67 | 5,316.69 | 5,313.67 | 5,316.69 | 0.0K |
| 12:05 | 5,316.51 | 5,317.96 | 5,316.51 | 5,316.53 | 0.0K |
| 12:10 | 5,316.96 | 5,317.96 | 5,316.96 | 5,317.96 | 0.0K |
| 12:15 | 5,318.31 | 5,318.84 | 5,317.40 | 5,317.61 | 0.0K |
| 12:20 | 5,317.25 | 5,317.49 | 5,316.90 | 5,316.90 | 0.0K |
| 12:25 | 5,316.39 | 5,318.15 | 5,316.39 | 5,318.15 | 0.0K |
| 12:30 | 5,318.19 | 5,319.34 | 5,318.19 | 5,319.34 | 0.0K |
| 12:35 | 5,318.84 | 5,319.21 | 5,318.64 | 5,319.06 | 0.0K |
| 12:40 | 5,320.22 | 5,323.16 | 5,320.22 | 5,323.16 | 0.0K |
| 12:45 | 5,324.16 | 5,326.11 | 5,324.16 | 5,326.04 | 0.0K |
| 12:50 | 5,325.84 | 5,328.74 | 5,325.84 | 5,328.74 | 0.0K |
| 12:55 | 5,328.57 | 5,328.89 | 5,327.71 | 5,328.89 | 0.0K |
| 13:00 | 5,330.25 | 5,331.80 | 5,330.25 | 5,331.66 | 0.0K |
| 13:05 | 5,331.88 | 5,332.04 | 5,331.50 | 5,331.84 | 0.0K |
| 13:10 | 5,331.82 | 5,331.82 | 5,331.41 | 5,331.56 | 0.0K |
| 13:15 | 5,331.70 | 5,331.70 | 5,329.97 | 5,329.97 | 0.0K |
| 13:20 | 5,330.34 | 5,331.72 | 5,330.34 | 5,331.48 | 0.0K |
| 13:25 | 5,331.94 | 5,332.23 | 5,331.94 | 5,332.08 | 0.0K |
| 13:30 | 5,331.50 | 5,331.94 | 5,331.41 | 5,331.41 | 0.0K |
| 13:35 | 5,331.66 | 5,331.66 | 5,330.36 | 5,330.36 | 0.0K |
| 13:40 | 5,330.36 | 5,330.92 | 5,330.17 | 5,330.82 | 0.0K |
| 13:45 | 5,331.23 | 5,331.76 | 5,331.23 | 5,331.76 | 0.0K |
| 13:50 | 5,331.45 | 5,333.09 | 5,331.45 | 5,333.09 | 0.0K |
| 13:55 | 5,333.48 | 5,334.16 | 5,333.48 | 5,333.61 | 0.0K |
| 14:00 | 5,333.55 | 5,333.63 | 5,332.92 | 5,333.60 | 0.0K |
| 14:05 | 5,333.49 | 5,334.07 | 5,333.27 | 5,333.43 | 0.0K |
| 14:10 | 5,333.00 | 5,334.64 | 5,332.68 | 5,334.64 | 0.0K |
| 14:15 | 5,334.82 | 5,335.56 | 5,334.62 | 5,334.76 | 0.0K |
| 14:20 | 5,334.78 | 5,335.50 | 5,333.48 | 5,333.48 | 0.0K |
| 14:25 | 5,333.43 | 5,333.43 | 5,331.97 | 5,332.24 | 0.0K |
| 14:30 | 5,332.40 | 5,332.40 | 5,324.62 | 5,324.88 | 0.0K |
| 14:35 | 5,324.16 | 5,326.06 | 5,323.88 | 5,325.09 | 0.0K |
| 14:40 | 5,325.39 | 5,325.68 | 5,324.04 | 5,325.68 | 0.0K |
| 14:45 | 5,325.14 | 5,328.31 | 5,325.14 | 5,328.31 | 0.0K |
| 14:50 | 5,328.22 | 5,329.13 | 5,326.79 | 5,329.13 | 0.0K |
| 14:55 | 5,328.76 | 5,328.76 | 5,327.02 | 5,327.02 | 0.0K |
| 15:00 | 5,326.39 | 5,330.75 | 5,325.19 | 5,330.75 | 0.0K |
| 15:05 | 5,330.01 | 5,332.23 | 5,330.01 | 5,332.23 | 0.0K |
| 15:10 | 5,330.64 | 5,331.57 | 5,330.10 | 5,330.10 | 0.0K |
| 15:15 | 5,329.05 | 5,329.08 | 5,326.73 | 5,326.73 | 0.0K |
| 15:20 | 5,327.34 | 5,329.00 | 5,327.34 | 5,327.96 | 0.0K |
| 15:25 | 5,328.02 | 5,328.02 | 5,326.05 | 5,327.57 | 0.0K |
| 15:30 | 5,328.14 | 5,328.14 | 5,326.15 | 5,326.15 | 0.0K |
| 15:35 | 5,325.11 | 5,325.59 | 5,321.93 | 5,321.93 | 0.0K |
| 15:40 | 5,322.63 | 5,325.43 | 5,322.63 | 5,325.43 | 0.0K |
| 15:45 | 5,324.76 | 5,324.86 | 5,324.33 | 5,324.38 | 0.0K |
| 15:50 | 5,323.96 | 5,323.96 | 5,321.42 | 5,321.87 | 0.0K |
| 15:55 | 5,321.97 | 5,321.97 | 5,321.01 | 5,321.01 | 0.0K |
| 16:00 | 5,322.20 | 5,323.29 | 5,322.20 | 5,323.12 | 0.0K |
| 16:05 | 5,322.72 | 5,322.72 | 5,320.40 | 5,320.40 | 0.0K |
| 16:10 | 5,319.08 | 5,321.68 | 5,319.00 | 5,321.68 | 0.0K |
| 16:15 | 5,321.99 | 5,325.05 | 5,321.99 | 5,324.56 | 0.0K |
| 16:20 | 5,325.06 | 5,325.06 | 5,322.37 | 5,322.37 | 0.0K |
| 16:25 | 5,322.85 | 5,324.98 | 5,322.85 | 5,324.98 | 0.0K |
| 16:35 | 5,320.84 | 5,320.84 | 5,320.84 | 5,320.84 | 0.0K |