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 | 5,312.40 | 5,312.40 | 5,302.10 | 5,302.10 | 0.0K |
| 08:05 | 5,299.81 | 5,309.13 | 5,299.81 | 5,309.13 | 0.0K |
| 08:10 | 5,311.14 | 5,313.19 | 5,311.14 | 5,313.19 | 0.0K |
| 08:15 | 5,313.66 | 5,313.66 | 5,313.04 | 5,313.31 | 0.0K |
| 08:20 | 5,310.33 | 5,311.86 | 5,309.46 | 5,311.86 | 0.0K |
| 08:25 | 5,312.94 | 5,316.09 | 5,312.78 | 5,316.09 | 0.0K |
| 08:30 | 5,315.24 | 5,317.79 | 5,314.92 | 5,317.79 | 0.0K |
| 08:35 | 5,320.03 | 5,320.22 | 5,319.79 | 5,319.79 | 0.0K |
| 08:40 | 5,318.86 | 5,320.44 | 5,318.86 | 5,319.27 | 0.0K |
| 08:45 | 5,319.14 | 5,320.58 | 5,319.14 | 5,320.48 | 0.0K |
| 08:50 | 5,320.37 | 5,321.69 | 5,320.37 | 5,320.80 | 0.0K |
| 08:55 | 5,320.33 | 5,321.52 | 5,320.00 | 5,320.02 | 0.0K |
| 09:00 | 5,319.51 | 5,319.51 | 5,316.20 | 5,317.60 | 0.0K |
| 09:05 | 5,318.80 | 5,318.80 | 5,317.65 | 5,318.54 | 0.0K |
| 09:10 | 5,318.67 | 5,318.67 | 5,315.01 | 5,316.56 | 0.0K |
| 09:15 | 5,317.04 | 5,317.78 | 5,315.68 | 5,315.68 | 0.0K |
| 09:20 | 5,314.93 | 5,314.93 | 5,312.64 | 5,314.15 | 0.0K |
| 09:25 | 5,314.55 | 5,316.65 | 5,314.55 | 5,316.65 | 0.0K |
| 09:30 | 5,316.37 | 5,316.37 | 5,314.06 | 5,314.06 | 0.0K |
| 09:35 | 5,314.34 | 5,314.80 | 5,314.04 | 5,314.80 | 0.0K |
| 09:40 | 5,315.33 | 5,315.50 | 5,314.28 | 5,315.50 | 0.0K |
| 09:45 | 5,315.39 | 5,315.52 | 5,314.25 | 5,314.68 | 0.0K |
| 09:50 | 5,315.02 | 5,315.32 | 5,314.11 | 5,315.28 | 0.0K |
| 09:55 | 5,314.23 | 5,315.07 | 5,314.23 | 5,314.63 | 0.0K |
| 10:00 | 5,314.61 | 5,314.61 | 5,311.51 | 5,311.57 | 0.0K |
| 10:05 | 5,311.15 | 5,312.96 | 5,311.11 | 5,312.96 | 0.0K |
| 10:10 | 5,313.56 | 5,313.97 | 5,313.01 | 5,313.01 | 0.0K |
| 10:15 | 5,313.49 | 5,315.52 | 5,313.46 | 5,314.77 | 0.0K |
| 10:20 | 5,314.56 | 5,317.45 | 5,314.56 | 5,317.45 | 0.0K |
| 10:25 | 5,318.15 | 5,318.15 | 5,316.13 | 5,316.13 | 0.0K |
| 10:30 | 5,317.25 | 5,319.74 | 5,317.25 | 5,319.74 | 0.0K |
| 10:35 | 5,319.75 | 5,320.04 | 5,319.54 | 5,320.04 | 0.0K |
| 10:40 | 5,320.01 | 5,320.01 | 5,319.18 | 5,319.18 | 0.0K |
| 10:45 | 5,319.21 | 5,319.21 | 5,317.27 | 5,317.80 | 0.0K |
| 10:50 | 5,317.93 | 5,317.93 | 5,315.70 | 5,315.73 | 0.0K |
| 10:55 | 5,315.18 | 5,316.81 | 5,315.18 | 5,316.81 | 0.0K |
| 11:00 | 5,318.05 | 5,320.22 | 5,317.35 | 5,320.18 | 0.0K |
| 11:05 | 5,320.90 | 5,323.18 | 5,320.90 | 5,323.18 | 0.0K |
| 11:10 | 5,323.09 | 5,325.81 | 5,323.09 | 5,325.61 | 0.0K |
| 11:15 | 5,328.76 | 5,328.76 | 5,324.51 | 5,324.51 | 0.0K |
| 11:20 | 5,325.19 | 5,325.19 | 5,324.38 | 5,324.38 | 0.0K |
| 11:25 | 5,324.11 | 5,324.38 | 5,323.69 | 5,323.71 | 0.0K |
| 11:30 | 5,323.64 | 5,323.64 | 5,322.12 | 5,322.12 | 0.0K |
| 11:35 | 5,322.54 | 5,323.84 | 5,322.54 | 5,323.32 | 0.0K |
| 11:40 | 5,323.74 | 5,323.74 | 5,322.10 | 5,322.85 | 0.0K |
| 11:45 | 5,321.74 | 5,322.40 | 5,321.31 | 5,322.40 | 0.0K |
| 11:50 | 5,323.00 | 5,324.74 | 5,323.00 | 5,324.74 | 0.0K |
| 11:55 | 5,323.92 | 5,323.92 | 5,322.13 | 5,322.13 | 0.0K |
| 12:00 | 5,322.11 | 5,322.11 | 5,320.94 | 5,321.60 | 0.0K |
| 12:05 | 5,321.75 | 5,321.86 | 5,320.51 | 5,320.55 | 0.0K |
| 12:10 | 5,320.17 | 5,320.43 | 5,319.27 | 5,319.27 | 0.0K |
| 12:15 | 5,319.26 | 5,319.67 | 5,318.85 | 5,318.85 | 0.0K |
| 12:20 | 5,318.90 | 5,319.14 | 5,318.57 | 5,318.57 | 0.0K |
| 12:25 | 5,318.35 | 5,319.21 | 5,318.35 | 5,318.55 | 0.0K |
| 12:30 | 5,318.98 | 5,322.42 | 5,318.98 | 5,322.38 | 0.0K |
| 12:35 | 5,322.55 | 5,322.69 | 5,322.22 | 5,322.50 | 0.0K |
| 12:40 | 5,322.67 | 5,322.67 | 5,321.98 | 5,322.44 | 0.0K |
| 12:45 | 5,322.42 | 5,322.60 | 5,322.27 | 5,322.27 | 0.0K |
| 12:50 | 5,321.64 | 5,321.64 | 5,318.11 | 5,318.11 | 0.0K |
| 12:55 | 5,317.88 | 5,319.83 | 5,317.88 | 5,319.83 | 0.0K |
| 13:00 | 5,320.03 | 5,323.58 | 5,320.03 | 5,322.98 | 0.0K |
| 13:05 | 5,324.11 | 5,325.12 | 5,324.06 | 5,325.12 | 0.0K |
| 13:10 | 5,325.17 | 5,326.04 | 5,325.07 | 5,326.04 | 0.0K |
| 13:15 | 5,326.18 | 5,326.18 | 5,323.98 | 5,323.98 | 0.0K |
| 13:20 | 5,322.83 | 5,323.92 | 5,322.82 | 5,323.92 | 0.0K |
| 13:25 | 5,323.34 | 5,324.57 | 5,323.34 | 5,324.57 | 0.0K |
| 13:30 | 5,325.04 | 5,325.65 | 5,324.95 | 5,324.95 | 0.0K |
| 13:35 | 5,325.11 | 5,325.57 | 5,324.42 | 5,324.42 | 0.0K |
| 13:40 | 5,324.52 | 5,324.52 | 5,323.80 | 5,324.50 | 0.0K |
| 13:45 | 5,325.14 | 5,325.14 | 5,323.97 | 5,324.87 | 0.0K |
| 13:50 | 5,325.29 | 5,328.17 | 5,325.29 | 5,328.17 | 0.0K |
| 13:55 | 5,328.11 | 5,328.11 | 5,327.39 | 5,327.42 | 0.0K |
| 14:00 | 5,327.32 | 5,327.75 | 5,327.07 | 5,327.28 | 0.0K |
| 14:05 | 5,327.30 | 5,329.69 | 5,327.30 | 5,329.22 | 0.0K |
| 14:10 | 5,328.22 | 5,328.22 | 5,325.49 | 5,325.49 | 0.0K |
| 14:15 | 5,324.08 | 5,325.00 | 5,323.93 | 5,325.00 | 0.0K |
| 14:20 | 5,325.48 | 5,326.00 | 5,324.71 | 5,325.24 | 0.0K |
| 14:25 | 5,325.19 | 5,327.25 | 5,325.19 | 5,327.25 | 0.0K |
| 14:30 | 5,327.78 | 5,327.78 | 5,323.64 | 5,326.33 | 0.0K |
| 14:35 | 5,327.01 | 5,330.92 | 5,327.01 | 5,330.92 | 0.0K |
| 14:40 | 5,331.56 | 5,334.84 | 5,331.56 | 5,334.72 | 0.0K |
| 14:45 | 5,333.28 | 5,333.28 | 5,331.92 | 5,332.25 | 0.0K |
| 14:50 | 5,332.41 | 5,332.41 | 5,331.54 | 5,331.54 | 0.0K |
| 14:55 | 5,331.71 | 5,334.90 | 5,331.71 | 5,333.99 | 0.0K |
| 15:00 | 5,334.40 | 5,336.66 | 5,333.53 | 5,333.53 | 0.0K |
| 15:05 | 5,333.13 | 5,333.13 | 5,328.74 | 5,328.74 | 0.0K |
| 15:10 | 5,328.40 | 5,330.27 | 5,328.40 | 5,330.19 | 0.0K |
| 15:15 | 5,330.53 | 5,333.40 | 5,330.22 | 5,333.40 | 0.0K |
| 15:20 | 5,334.03 | 5,335.61 | 5,333.53 | 5,335.61 | 0.0K |
| 15:25 | 5,336.35 | 5,336.65 | 5,335.47 | 5,336.30 | 0.0K |
| 15:30 | 5,336.56 | 5,336.56 | 5,335.57 | 5,335.57 | 0.0K |
| 15:35 | 5,336.49 | 5,339.29 | 5,336.49 | 5,339.22 | 0.0K |
| 15:40 | 5,339.28 | 5,340.58 | 5,338.60 | 5,340.58 | 0.0K |
| 15:45 | 5,340.61 | 5,342.49 | 5,340.61 | 5,341.33 | 0.0K |
| 15:50 | 5,341.65 | 5,341.65 | 5,339.49 | 5,339.82 | 0.0K |
| 15:55 | 5,339.47 | 5,339.53 | 5,336.68 | 5,336.68 | 0.0K |
| 16:00 | 5,336.62 | 5,336.62 | 5,333.30 | 5,333.30 | 0.0K |
| 16:05 | 5,331.76 | 5,333.18 | 5,331.60 | 5,331.60 | 0.0K |
| 16:10 | 5,331.88 | 5,333.12 | 5,331.88 | 5,332.41 | 0.0K |
| 16:15 | 5,333.07 | 5,334.26 | 5,333.07 | 5,334.16 | 0.0K |
| 16:20 | 5,333.48 | 5,334.78 | 5,333.33 | 5,334.78 | 0.0K |
| 16:25 | 5,334.64 | 5,335.73 | 5,334.51 | 5,335.73 | 0.0K |
| 16:35 | 5,331.68 | 5,331.68 | 5,331.68 | 5,331.68 | 0.0K |