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 | 5,341.67 | 5,357.62 | 5,341.67 | 5,355.36 | 0.0K |
| 08:05 | 5,355.08 | 5,355.08 | 5,352.96 | 5,352.96 | 0.0K |
| 08:10 | 5,353.07 | 5,355.19 | 5,353.07 | 5,353.85 | 0.0K |
| 08:15 | 5,354.03 | 5,354.03 | 5,351.67 | 5,353.33 | 0.0K |
| 08:20 | 5,352.75 | 5,353.68 | 5,352.75 | 5,353.38 | 0.0K |
| 08:25 | 5,354.85 | 5,355.44 | 5,354.52 | 5,355.08 | 0.0K |
| 08:30 | 5,354.56 | 5,356.13 | 5,353.79 | 5,355.73 | 0.0K |
| 08:35 | 5,355.28 | 5,355.28 | 5,353.43 | 5,354.18 | 0.0K |
| 08:40 | 5,354.57 | 5,355.74 | 5,354.33 | 5,355.74 | 0.0K |
| 08:45 | 5,357.14 | 5,357.77 | 5,355.58 | 5,355.58 | 0.0K |
| 08:50 | 5,355.54 | 5,356.70 | 5,354.80 | 5,354.80 | 0.0K |
| 08:55 | 5,354.52 | 5,354.94 | 5,353.70 | 5,353.70 | 0.0K |
| 09:00 | 5,353.99 | 5,356.10 | 5,353.99 | 5,355.86 | 0.0K |
| 09:05 | 5,355.86 | 5,355.86 | 5,355.10 | 5,355.59 | 0.0K |
| 09:10 | 5,354.90 | 5,355.72 | 5,354.74 | 5,355.37 | 0.0K |
| 09:15 | 5,355.81 | 5,355.90 | 5,355.35 | 5,355.90 | 0.0K |
| 09:20 | 5,355.21 | 5,355.21 | 5,353.74 | 5,353.74 | 0.0K |
| 09:25 | 5,355.22 | 5,355.22 | 5,353.74 | 5,353.84 | 0.0K |
| 09:30 | 5,353.98 | 5,353.98 | 5,352.93 | 5,352.93 | 0.0K |
| 09:35 | 5,353.47 | 5,354.58 | 5,353.10 | 5,354.58 | 0.0K |
| 09:40 | 5,355.00 | 5,355.00 | 5,353.08 | 5,353.08 | 0.0K |
| 09:45 | 5,353.88 | 5,354.50 | 5,353.65 | 5,354.50 | 0.0K |
| 09:50 | 5,353.93 | 5,353.93 | 5,353.32 | 5,353.72 | 0.0K |
| 09:55 | 5,353.97 | 5,354.51 | 5,353.97 | 5,354.26 | 0.0K |
| 10:00 | 5,354.23 | 5,354.23 | 5,353.62 | 5,354.07 | 0.0K |
| 10:05 | 5,354.77 | 5,355.58 | 5,354.75 | 5,354.75 | 0.0K |
| 10:10 | 5,354.88 | 5,354.88 | 5,351.70 | 5,351.70 | 0.0K |
| 10:15 | 5,351.21 | 5,351.68 | 5,351.21 | 5,351.51 | 0.0K |
| 10:20 | 5,351.50 | 5,351.87 | 5,351.13 | 5,351.87 | 0.0K |
| 10:25 | 5,352.07 | 5,352.09 | 5,350.56 | 5,350.72 | 0.0K |
| 10:30 | 5,351.08 | 5,352.26 | 5,351.08 | 5,352.26 | 0.0K |
| 10:35 | 5,352.45 | 5,352.64 | 5,352.45 | 5,352.47 | 0.0K |
| 10:40 | 5,352.51 | 5,352.51 | 5,350.87 | 5,351.22 | 0.0K |
| 10:45 | 5,351.68 | 5,352.17 | 5,351.51 | 5,352.05 | 0.0K |
| 10:50 | 5,351.94 | 5,354.14 | 5,351.94 | 5,354.14 | 0.0K |
| 10:55 | 5,354.80 | 5,355.33 | 5,353.54 | 5,354.39 | 0.0K |
| 11:00 | 5,353.89 | 5,354.99 | 5,353.71 | 5,354.01 | 0.0K |
| 11:05 | 5,354.26 | 5,354.62 | 5,354.26 | 5,354.38 | 0.0K |
| 11:10 | 5,355.04 | 5,355.92 | 5,355.04 | 5,355.78 | 0.0K |
| 11:15 | 5,355.03 | 5,355.03 | 5,354.23 | 5,354.23 | 0.0K |
| 11:20 | 5,354.45 | 5,355.48 | 5,353.79 | 5,354.18 | 0.0K |
| 11:25 | 5,354.34 | 5,355.18 | 5,354.34 | 5,354.99 | 0.0K |
| 11:30 | 5,354.87 | 5,355.51 | 5,354.16 | 5,355.51 | 0.0K |
| 11:35 | 5,355.48 | 5,356.78 | 5,355.48 | 5,356.51 | 0.0K |
| 11:40 | 5,356.12 | 5,356.12 | 5,355.23 | 5,355.23 | 0.0K |
| 11:45 | 5,355.66 | 5,355.67 | 5,355.60 | 5,355.66 | 0.0K |
| 11:50 | 5,355.45 | 5,355.45 | 5,354.57 | 5,354.87 | 0.0K |
| 11:55 | 5,354.84 | 5,354.90 | 5,354.07 | 5,354.07 | 0.0K |
| 12:00 | 5,353.14 | 5,353.60 | 5,353.14 | 5,353.22 | 0.0K |
| 12:05 | 5,353.27 | 5,353.27 | 5,352.22 | 5,353.13 | 0.0K |
| 12:10 | 5,353.42 | 5,353.92 | 5,353.12 | 5,353.12 | 0.0K |
| 12:15 | 5,352.88 | 5,352.88 | 5,351.00 | 5,351.00 | 0.0K |
| 12:20 | 5,350.91 | 5,350.91 | 5,349.38 | 5,349.38 | 0.0K |
| 12:25 | 5,348.89 | 5,350.17 | 5,348.89 | 5,350.17 | 0.0K |
| 12:30 | 5,350.01 | 5,351.77 | 5,350.01 | 5,351.17 | 0.0K |
| 12:35 | 5,351.07 | 5,351.07 | 5,350.16 | 5,350.86 | 0.0K |
| 12:40 | 5,350.95 | 5,352.00 | 5,350.66 | 5,350.93 | 0.0K |
| 12:45 | 5,350.71 | 5,350.71 | 5,348.24 | 5,348.24 | 0.0K |
| 12:50 | 5,347.22 | 5,349.29 | 5,347.22 | 5,349.29 | 0.0K |
| 12:55 | 5,348.52 | 5,349.54 | 5,348.52 | 5,349.54 | 0.0K |
| 13:00 | 5,348.90 | 5,349.61 | 5,348.90 | 5,349.15 | 0.0K |
| 13:05 | 5,349.37 | 5,349.83 | 5,349.24 | 5,349.70 | 0.0K |
| 13:10 | 5,350.64 | 5,350.69 | 5,349.80 | 5,350.46 | 0.0K |
| 13:15 | 5,351.19 | 5,353.88 | 5,351.19 | 5,353.88 | 0.0K |
| 13:20 | 5,354.21 | 5,356.82 | 5,354.21 | 5,355.95 | 0.0K |
| 13:25 | 5,355.81 | 5,357.73 | 5,355.81 | 5,357.63 | 0.0K |
| 13:30 | 5,357.21 | 5,358.38 | 5,357.21 | 5,358.35 | 0.0K |
| 13:35 | 5,359.16 | 5,359.36 | 5,358.98 | 5,358.98 | 0.0K |
| 13:40 | 5,359.08 | 5,359.08 | 5,358.24 | 5,358.91 | 0.0K |
| 13:45 | 5,358.85 | 5,359.41 | 5,357.98 | 5,359.41 | 0.0K |
| 13:50 | 5,359.46 | 5,359.46 | 5,357.80 | 5,357.80 | 0.0K |
| 13:55 | 5,356.85 | 5,356.85 | 5,356.43 | 5,356.47 | 0.0K |
| 14:00 | 5,356.79 | 5,356.79 | 5,356.29 | 5,356.52 | 0.0K |
| 14:05 | 5,356.97 | 5,357.96 | 5,356.97 | 5,357.96 | 0.0K |
| 14:10 | 5,357.55 | 5,358.70 | 5,356.77 | 5,358.70 | 0.0K |
| 14:15 | 5,359.46 | 5,361.09 | 5,359.46 | 5,360.97 | 0.0K |
| 14:20 | 5,361.67 | 5,361.67 | 5,358.46 | 5,358.46 | 0.0K |
| 14:25 | 5,357.50 | 5,358.03 | 5,356.50 | 5,356.50 | 0.0K |
| 14:30 | 5,354.82 | 5,354.82 | 5,349.54 | 5,350.87 | 0.0K |
| 14:35 | 5,350.04 | 5,350.19 | 5,348.29 | 5,348.54 | 0.0K |
| 14:40 | 5,348.65 | 5,351.09 | 5,348.33 | 5,349.85 | 0.0K |
| 14:45 | 5,348.61 | 5,351.83 | 5,348.04 | 5,351.83 | 0.0K |
| 14:50 | 5,351.80 | 5,351.80 | 5,347.65 | 5,347.65 | 0.0K |
| 14:55 | 5,348.69 | 5,349.65 | 5,347.63 | 5,347.63 | 0.0K |
| 15:00 | 5,346.60 | 5,347.52 | 5,345.76 | 5,347.27 | 0.0K |
| 15:05 | 5,347.28 | 5,347.28 | 5,345.76 | 5,345.76 | 0.0K |
| 15:10 | 5,344.99 | 5,344.99 | 5,342.27 | 5,342.27 | 0.0K |
| 15:15 | 5,342.55 | 5,342.55 | 5,341.08 | 5,341.08 | 0.0K |
| 15:20 | 5,342.47 | 5,343.76 | 5,342.47 | 5,342.90 | 0.0K |
| 15:25 | 5,341.56 | 5,343.97 | 5,341.56 | 5,343.97 | 0.0K |
| 15:30 | 5,344.69 | 5,345.61 | 5,343.42 | 5,343.42 | 0.0K |
| 15:35 | 5,343.77 | 5,345.43 | 5,343.77 | 5,345.43 | 0.0K |
| 15:40 | 5,345.96 | 5,346.80 | 5,345.67 | 5,346.55 | 0.0K |
| 15:45 | 5,346.21 | 5,349.90 | 5,346.21 | 5,349.90 | 0.0K |
| 15:50 | 5,350.48 | 5,354.26 | 5,350.48 | 5,354.26 | 0.0K |
| 15:55 | 5,354.11 | 5,355.16 | 5,354.11 | 5,354.31 | 0.0K |
| 16:00 | 5,354.25 | 5,359.41 | 5,354.25 | 5,359.41 | 0.0K |
| 16:05 | 5,359.52 | 5,361.98 | 5,359.41 | 5,361.98 | 0.0K |
| 16:10 | 5,362.68 | 5,364.55 | 5,362.68 | 5,362.87 | 0.0K |
| 16:15 | 5,362.68 | 5,363.08 | 5,362.04 | 5,363.08 | 0.0K |
| 16:20 | 5,363.95 | 5,366.30 | 5,363.95 | 5,366.30 | 0.0K |
| 16:25 | 5,366.98 | 5,368.97 | 5,366.98 | 5,368.97 | 0.0K |
| 16:35 | 5,363.83 | 5,363.83 | 5,363.83 | 5,363.83 | 0.0K |