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 | 5,320.84 | 5,320.84 | 5,317.20 | 5,317.70 | 0.0K |
| 08:05 | 5,319.98 | 5,320.97 | 5,318.06 | 5,318.55 | 0.0K |
| 08:10 | 5,320.83 | 5,323.50 | 5,320.83 | 5,321.86 | 0.0K |
| 08:15 | 5,322.31 | 5,322.67 | 5,321.17 | 5,322.67 | 0.0K |
| 08:20 | 5,323.04 | 5,324.76 | 5,323.04 | 5,324.76 | 0.0K |
| 08:25 | 5,323.11 | 5,323.11 | 5,321.64 | 5,322.27 | 0.0K |
| 08:30 | 5,320.39 | 5,321.66 | 5,320.39 | 5,321.05 | 0.0K |
| 08:35 | 5,320.83 | 5,320.83 | 5,318.33 | 5,320.34 | 0.0K |
| 08:40 | 5,319.39 | 5,319.39 | 5,318.82 | 5,319.39 | 0.0K |
| 08:45 | 5,319.31 | 5,319.31 | 5,317.08 | 5,317.40 | 0.0K |
| 08:50 | 5,317.21 | 5,317.21 | 5,314.93 | 5,314.93 | 0.0K |
| 08:55 | 5,314.58 | 5,315.09 | 5,312.05 | 5,312.63 | 0.0K |
| 09:00 | 5,313.11 | 5,313.24 | 5,311.38 | 5,311.38 | 0.0K |
| 09:05 | 5,309.26 | 5,309.26 | 5,308.77 | 5,309.10 | 0.0K |
| 09:10 | 5,308.69 | 5,309.21 | 5,306.31 | 5,306.31 | 0.0K |
| 09:15 | 5,307.02 | 5,308.93 | 5,307.02 | 5,308.93 | 0.0K |
| 09:20 | 5,308.74 | 5,309.83 | 5,308.74 | 5,309.83 | 0.0K |
| 09:25 | 5,309.65 | 5,310.35 | 5,309.39 | 5,309.58 | 0.0K |
| 09:30 | 5,310.10 | 5,310.10 | 5,308.16 | 5,309.81 | 0.0K |
| 09:35 | 5,310.85 | 5,311.91 | 5,308.88 | 5,308.88 | 0.0K |
| 09:40 | 5,308.38 | 5,308.38 | 5,307.54 | 5,307.63 | 0.0K |
| 09:45 | 5,307.02 | 5,307.02 | 5,305.56 | 5,306.03 | 0.0K |
| 09:50 | 5,306.67 | 5,306.99 | 5,306.48 | 5,306.99 | 0.0K |
| 09:55 | 5,306.87 | 5,306.87 | 5,305.35 | 5,305.35 | 0.0K |
| 10:00 | 5,304.88 | 5,306.62 | 5,304.46 | 5,306.62 | 0.0K |
| 10:05 | 5,306.85 | 5,307.39 | 5,305.90 | 5,305.90 | 0.0K |
| 10:10 | 5,304.22 | 5,304.84 | 5,304.05 | 5,304.05 | 0.0K |
| 10:15 | 5,304.97 | 5,305.42 | 5,304.97 | 5,305.15 | 0.0K |
| 10:20 | 5,303.94 | 5,304.25 | 5,303.82 | 5,304.08 | 0.0K |
| 10:25 | 5,304.51 | 5,307.33 | 5,304.51 | 5,307.33 | 0.0K |
| 10:30 | 5,308.90 | 5,309.95 | 5,308.90 | 5,309.95 | 0.0K |
| 10:35 | 5,309.73 | 5,310.78 | 5,309.73 | 5,309.92 | 0.0K |
| 10:40 | 5,310.42 | 5,311.25 | 5,310.41 | 5,310.73 | 0.0K |
| 10:45 | 5,311.10 | 5,312.20 | 5,311.10 | 5,311.85 | 0.0K |
| 10:50 | 5,311.67 | 5,313.40 | 5,311.67 | 5,312.95 | 0.0K |
| 10:55 | 5,312.84 | 5,312.84 | 5,312.63 | 5,312.73 | 0.0K |
| 11:00 | 5,312.45 | 5,312.45 | 5,308.75 | 5,308.75 | 0.0K |
| 11:05 | 5,308.70 | 5,309.30 | 5,308.14 | 5,309.30 | 0.0K |
| 11:10 | 5,308.63 | 5,308.97 | 5,308.26 | 5,308.26 | 0.0K |
| 11:15 | 5,307.50 | 5,308.23 | 5,307.28 | 5,307.28 | 0.0K |
| 11:20 | 5,307.80 | 5,309.16 | 5,307.72 | 5,309.16 | 0.0K |
| 11:25 | 5,310.25 | 5,310.97 | 5,310.25 | 5,310.25 | 0.0K |
| 11:30 | 5,310.56 | 5,310.70 | 5,310.42 | 5,310.44 | 0.0K |
| 11:35 | 5,311.14 | 5,312.94 | 5,311.14 | 5,312.94 | 0.0K |
| 11:40 | 5,312.98 | 5,314.07 | 5,312.98 | 5,313.52 | 0.0K |
| 11:45 | 5,313.16 | 5,313.38 | 5,312.81 | 5,312.81 | 0.0K |
| 11:50 | 5,312.63 | 5,312.91 | 5,312.54 | 5,312.71 | 0.0K |
| 11:55 | 5,313.14 | 5,313.14 | 5,311.59 | 5,311.59 | 0.0K |
| 12:00 | 5,311.48 | 5,311.67 | 5,310.33 | 5,311.67 | 0.0K |
| 12:05 | 5,312.44 | 5,312.94 | 5,312.07 | 5,312.07 | 0.0K |
| 12:10 | 5,311.99 | 5,312.56 | 5,311.99 | 5,312.06 | 0.0K |
| 12:15 | 5,312.02 | 5,312.75 | 5,312.02 | 5,312.62 | 0.0K |
| 12:20 | 5,313.16 | 5,313.49 | 5,312.69 | 5,312.69 | 0.0K |
| 12:25 | 5,312.86 | 5,314.29 | 5,312.86 | 5,314.29 | 0.0K |
| 12:30 | 5,314.96 | 5,315.66 | 5,314.96 | 5,315.22 | 0.0K |
| 12:35 | 5,314.43 | 5,315.09 | 5,314.43 | 5,314.56 | 0.0K |
| 12:40 | 5,313.87 | 5,314.70 | 5,313.87 | 5,314.42 | 0.0K |
| 12:45 | 5,314.33 | 5,314.68 | 5,314.06 | 5,314.06 | 0.0K |
| 12:50 | 5,313.96 | 5,314.29 | 5,313.48 | 5,313.48 | 0.0K |
| 12:55 | 5,313.19 | 5,314.15 | 5,313.04 | 5,313.04 | 0.0K |
| 13:00 | 5,312.79 | 5,312.79 | 5,312.03 | 5,312.03 | 0.0K |
| 13:05 | 5,312.21 | 5,313.15 | 5,312.21 | 5,313.15 | 0.0K |
| 13:10 | 5,313.57 | 5,313.57 | 5,312.89 | 5,313.23 | 0.0K |
| 13:15 | 5,313.14 | 5,314.56 | 5,313.14 | 5,314.38 | 0.0K |
| 13:20 | 5,313.72 | 5,314.55 | 5,313.72 | 5,314.55 | 0.0K |
| 13:25 | 5,314.75 | 5,314.75 | 5,314.30 | 5,314.74 | 0.0K |
| 13:30 | 5,314.00 | 5,317.04 | 5,314.00 | 5,317.01 | 0.0K |
| 13:35 | 5,315.81 | 5,316.35 | 5,315.01 | 5,315.01 | 0.0K |
| 13:40 | 5,315.83 | 5,315.86 | 5,314.49 | 5,314.50 | 0.0K |
| 13:45 | 5,314.12 | 5,314.92 | 5,314.08 | 5,314.92 | 0.0K |
| 13:50 | 5,315.30 | 5,319.87 | 5,315.30 | 5,319.87 | 0.0K |
| 13:55 | 5,319.39 | 5,319.39 | 5,317.88 | 5,317.88 | 0.0K |
| 14:00 | 5,318.07 | 5,319.26 | 5,318.07 | 5,318.78 | 0.0K |
| 14:05 | 5,319.10 | 5,321.33 | 5,319.10 | 5,321.33 | 0.0K |
| 14:10 | 5,321.42 | 5,322.99 | 5,321.42 | 5,322.63 | 0.0K |
| 14:15 | 5,323.20 | 5,323.56 | 5,322.54 | 5,322.54 | 0.0K |
| 14:20 | 5,322.25 | 5,323.47 | 5,322.25 | 5,323.47 | 0.0K |
| 14:25 | 5,323.65 | 5,323.89 | 5,323.25 | 5,323.89 | 0.0K |
| 14:30 | 5,323.29 | 5,325.92 | 5,323.29 | 5,325.65 | 0.0K |
| 14:35 | 5,325.41 | 5,325.62 | 5,324.27 | 5,325.05 | 0.0K |
| 14:40 | 5,325.09 | 5,325.87 | 5,324.59 | 5,325.52 | 0.0K |
| 14:45 | 5,325.47 | 5,325.47 | 5,321.09 | 5,321.09 | 0.0K |
| 14:50 | 5,321.93 | 5,322.58 | 5,321.93 | 5,322.58 | 0.0K |
| 14:55 | 5,321.60 | 5,321.97 | 5,318.02 | 5,318.02 | 0.0K |
| 15:00 | 5,318.21 | 5,321.09 | 5,318.21 | 5,318.47 | 0.0K |
| 15:05 | 5,315.30 | 5,315.30 | 5,310.82 | 5,312.33 | 0.0K |
| 15:10 | 5,312.07 | 5,312.39 | 5,310.41 | 5,311.14 | 0.0K |
| 15:15 | 5,311.23 | 5,311.23 | 5,308.59 | 5,309.62 | 0.0K |
| 15:20 | 5,307.92 | 5,310.49 | 5,307.92 | 5,310.03 | 0.0K |
| 15:25 | 5,309.27 | 5,309.27 | 5,308.01 | 5,308.02 | 0.0K |
| 15:30 | 5,309.14 | 5,312.64 | 5,309.14 | 5,312.64 | 0.0K |
| 15:35 | 5,312.55 | 5,314.15 | 5,312.49 | 5,314.15 | 0.0K |
| 15:40 | 5,314.63 | 5,315.99 | 5,314.63 | 5,315.99 | 0.0K |
| 15:45 | 5,315.06 | 5,315.06 | 5,312.86 | 5,312.86 | 0.0K |
| 15:50 | 5,311.13 | 5,312.36 | 5,310.76 | 5,312.36 | 0.0K |
| 15:55 | 5,311.97 | 5,311.97 | 5,307.28 | 5,307.28 | 0.0K |
| 16:00 | 5,307.60 | 5,310.90 | 5,307.60 | 5,310.02 | 0.0K |
| 16:05 | 5,309.09 | 5,312.12 | 5,309.08 | 5,311.79 | 0.0K |
| 16:10 | 5,312.21 | 5,313.66 | 5,312.21 | 5,313.66 | 0.0K |
| 16:15 | 5,312.65 | 5,313.15 | 5,309.80 | 5,309.80 | 0.0K |
| 16:20 | 5,309.26 | 5,309.39 | 5,308.35 | 5,309.05 | 0.0K |
| 16:25 | 5,309.67 | 5,309.67 | 5,308.62 | 5,309.55 | 0.0K |
| 16:35 | 5,304.44 | 5,304.44 | 5,304.44 | 5,304.44 | 0.0K |