5,397.57
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 08:00 | 5,343.79 | 5,360.22 | 5,343.79 | 5,356.19 | 0.0K |
| 08:05 | 5,354.69 | 5,359.72 | 5,354.69 | 5,359.72 | 0.0K |
| 08:10 | 5,360.54 | 5,361.87 | 5,360.54 | 5,361.87 | 0.0K |
| 08:15 | 5,361.71 | 5,363.84 | 5,361.71 | 5,363.65 | 0.0K |
| 08:20 | 5,362.46 | 5,362.46 | 5,360.55 | 5,361.37 | 0.0K |
| 08:25 | 5,361.93 | 5,361.93 | 5,358.86 | 5,358.86 | 0.0K |
| 08:30 | 5,359.40 | 5,361.66 | 5,359.40 | 5,360.85 | 0.0K |
| 08:35 | 5,360.53 | 5,362.32 | 5,360.53 | 5,361.25 | 0.0K |
| 08:40 | 5,360.90 | 5,362.73 | 5,360.90 | 5,362.72 | 0.0K |
| 08:45 | 5,363.67 | 5,365.62 | 5,363.67 | 5,365.42 | 0.0K |
| 08:50 | 5,364.39 | 5,364.91 | 5,363.55 | 5,364.91 | 0.0K |
| 08:55 | 5,366.13 | 5,367.81 | 5,366.13 | 5,366.78 | 0.0K |
| 09:00 | 5,366.69 | 5,366.69 | 5,364.33 | 5,365.81 | 0.0K |
| 09:05 | 5,367.02 | 5,367.59 | 5,366.37 | 5,366.37 | 0.0K |
| 09:10 | 5,366.36 | 5,366.86 | 5,366.14 | 5,366.86 | 0.0K |
| 09:15 | 5,366.86 | 5,369.38 | 5,366.86 | 5,369.38 | 0.0K |
| 09:20 | 5,369.43 | 5,370.67 | 5,369.43 | 5,370.18 | 0.0K |
| 09:25 | 5,369.51 | 5,369.94 | 5,369.51 | 5,369.66 | 0.0K |
| 09:30 | 5,369.66 | 5,369.66 | 5,367.76 | 5,367.76 | 0.0K |
| 09:35 | 5,366.93 | 5,367.81 | 5,365.02 | 5,365.02 | 0.0K |
| 09:40 | 5,365.65 | 5,366.24 | 5,364.67 | 5,364.67 | 0.0K |
| 09:45 | 5,365.08 | 5,365.41 | 5,364.52 | 5,364.52 | 0.0K |
| 09:50 | 5,364.83 | 5,364.83 | 5,363.53 | 5,363.67 | 0.0K |
| 09:55 | 5,363.80 | 5,364.16 | 5,363.80 | 5,363.84 | 0.0K |
| 10:00 | 5,363.85 | 5,365.03 | 5,363.85 | 5,365.03 | 0.0K |
| 10:05 | 5,365.55 | 5,369.06 | 5,365.55 | 5,369.06 | 0.0K |
| 10:10 | 5,368.96 | 5,369.75 | 5,368.32 | 5,368.95 | 0.0K |
| 10:15 | 5,368.91 | 5,369.82 | 5,367.71 | 5,369.82 | 0.0K |
| 10:20 | 5,370.43 | 5,370.43 | 5,369.75 | 5,370.20 | 0.0K |
| 10:25 | 5,370.50 | 5,370.50 | 5,369.05 | 5,369.05 | 0.0K |
| 10:30 | 5,369.29 | 5,369.29 | 5,367.76 | 5,367.76 | 0.0K |
| 10:35 | 5,367.02 | 5,367.02 | 5,365.74 | 5,366.05 | 0.0K |
| 10:40 | 5,366.84 | 5,366.89 | 5,366.41 | 5,366.89 | 0.0K |
| 10:45 | 5,367.50 | 5,367.55 | 5,367.09 | 5,367.24 | 0.0K |
| 10:50 | 5,367.62 | 5,368.72 | 5,367.62 | 5,367.82 | 0.0K |
| 10:55 | 5,368.07 | 5,368.16 | 5,367.68 | 5,367.90 | 0.0K |
| 11:00 | 5,367.80 | 5,368.96 | 5,367.79 | 5,368.96 | 0.0K |
| 11:05 | 5,369.63 | 5,370.46 | 5,369.60 | 5,369.60 | 0.0K |
| 11:10 | 5,370.38 | 5,371.36 | 5,370.38 | 5,370.67 | 0.0K |
| 11:15 | 5,371.35 | 5,372.99 | 5,371.35 | 5,372.69 | 0.0K |
| 11:20 | 5,372.06 | 5,373.05 | 5,372.06 | 5,372.36 | 0.0K |
| 11:25 | 5,372.43 | 5,372.94 | 5,372.37 | 5,372.94 | 0.0K |
| 11:30 | 5,372.83 | 5,374.11 | 5,372.83 | 5,373.62 | 0.0K |
| 11:35 | 5,373.51 | 5,374.01 | 5,373.21 | 5,374.01 | 0.0K |
| 11:40 | 5,373.54 | 5,374.81 | 5,373.54 | 5,373.80 | 0.0K |
| 11:45 | 5,373.67 | 5,375.35 | 5,373.67 | 5,375.35 | 0.0K |
| 11:50 | 5,375.68 | 5,377.57 | 5,375.68 | 5,377.26 | 0.0K |
| 11:55 | 5,377.18 | 5,377.18 | 5,375.92 | 5,375.92 | 0.0K |
| 12:00 | 5,376.15 | 5,376.15 | 5,374.40 | 5,374.61 | 0.0K |
| 12:05 | 5,374.90 | 5,376.12 | 5,374.90 | 5,376.12 | 0.0K |
| 12:10 | 5,376.91 | 5,378.28 | 5,376.91 | 5,378.28 | 0.0K |
| 12:15 | 5,378.27 | 5,378.54 | 5,378.15 | 5,378.50 | 0.0K |
| 12:20 | 5,378.04 | 5,378.16 | 5,377.58 | 5,378.16 | 0.0K |
| 12:25 | 5,377.92 | 5,378.78 | 5,377.52 | 5,378.78 | 0.0K |
| 12:30 | 5,378.47 | 5,379.02 | 5,378.25 | 5,378.41 | 0.0K |
| 12:35 | 5,378.34 | 5,378.34 | 5,376.79 | 5,376.79 | 0.0K |
| 12:40 | 5,376.97 | 5,376.97 | 5,375.96 | 5,375.96 | 0.0K |
| 12:45 | 5,375.82 | 5,375.96 | 5,375.46 | 5,375.46 | 0.0K |
| 12:50 | 5,374.83 | 5,374.83 | 5,373.46 | 5,373.51 | 0.0K |
| 12:55 | 5,373.71 | 5,374.80 | 5,373.71 | 5,374.65 | 0.0K |
| 13:00 | 5,375.25 | 5,375.29 | 5,374.35 | 5,374.56 | 0.0K |
| 13:05 | 5,374.09 | 5,375.65 | 5,374.09 | 5,375.65 | 0.0K |
| 13:10 | 5,375.88 | 5,376.23 | 5,375.08 | 5,376.23 | 0.0K |
| 13:15 | 5,377.01 | 5,377.62 | 5,376.84 | 5,377.36 | 0.0K |
| 13:20 | 5,377.11 | 5,381.37 | 5,377.11 | 5,381.37 | 0.0K |
| 13:25 | 5,380.62 | 5,381.11 | 5,380.16 | 5,381.11 | 0.0K |
| 13:30 | 5,381.63 | 5,381.63 | 5,373.59 | 5,373.59 | 0.0K |
| 13:35 | 5,372.28 | 5,372.43 | 5,369.12 | 5,370.94 | 0.0K |
| 13:40 | 5,369.28 | 5,370.30 | 5,369.28 | 5,370.07 | 0.0K |
| 13:45 | 5,371.35 | 5,374.29 | 5,371.35 | 5,374.29 | 0.0K |
| 13:50 | 5,374.09 | 5,377.16 | 5,374.09 | 5,377.16 | 0.0K |
| 13:55 | 5,377.46 | 5,378.21 | 5,377.26 | 5,378.21 | 0.0K |
| 14:00 | 5,378.51 | 5,380.03 | 5,377.10 | 5,377.10 | 0.0K |
| 14:05 | 5,377.10 | 5,377.10 | 5,373.86 | 5,373.86 | 0.0K |
| 14:10 | 5,373.96 | 5,373.96 | 5,370.47 | 5,370.47 | 0.0K |
| 14:15 | 5,370.90 | 5,372.71 | 5,370.90 | 5,372.71 | 0.0K |
| 14:20 | 5,373.29 | 5,373.32 | 5,372.69 | 5,372.76 | 0.0K |
| 14:25 | 5,372.55 | 5,373.26 | 5,371.96 | 5,371.96 | 0.0K |
| 14:30 | 5,370.79 | 5,375.88 | 5,370.79 | 5,374.61 | 0.0K |
| 14:35 | 5,373.61 | 5,373.81 | 5,373.01 | 5,373.01 | 0.0K |
| 14:40 | 5,373.32 | 5,378.11 | 5,373.32 | 5,378.10 | 0.0K |
| 14:45 | 5,380.20 | 5,383.44 | 5,380.20 | 5,382.99 | 0.0K |
| 14:50 | 5,384.14 | 5,386.07 | 5,383.73 | 5,386.07 | 0.0K |
| 14:55 | 5,387.31 | 5,391.34 | 5,387.31 | 5,391.34 | 0.0K |
| 15:00 | 5,391.02 | 5,391.02 | 5,389.00 | 5,389.00 | 0.0K |
| 15:05 | 5,388.71 | 5,391.25 | 5,388.71 | 5,390.77 | 0.0K |
| 15:10 | 5,388.34 | 5,388.34 | 5,387.40 | 5,388.13 | 0.0K |
| 15:15 | 5,388.14 | 5,389.67 | 5,388.14 | 5,389.36 | 0.0K |
| 15:20 | 5,390.67 | 5,391.49 | 5,390.67 | 5,391.34 | 0.0K |
| 15:25 | 5,391.37 | 5,391.84 | 5,390.75 | 5,390.75 | 0.0K |
| 15:30 | 5,390.09 | 5,390.09 | 5,388.17 | 5,389.19 | 0.0K |
| 15:35 | 5,390.62 | 5,390.62 | 5,389.25 | 5,390.36 | 0.0K |
| 15:40 | 5,391.70 | 5,393.54 | 5,390.20 | 5,393.54 | 0.0K |
| 15:45 | 5,394.23 | 5,394.23 | 5,391.82 | 5,391.82 | 0.0K |
| 15:50 | 5,391.76 | 5,394.23 | 5,391.26 | 5,394.23 | 0.0K |
| 15:55 | 5,393.94 | 5,394.73 | 5,393.61 | 5,394.22 | 0.0K |
| 16:00 | 5,395.27 | 5,395.27 | 5,392.79 | 5,393.40 | 0.0K |
| 16:05 | 5,392.05 | 5,394.17 | 5,392.05 | 5,394.17 | 0.0K |
| 16:10 | 5,393.29 | 5,393.47 | 5,391.98 | 5,391.98 | 0.0K |
| 16:15 | 5,392.27 | 5,394.59 | 5,392.27 | 5,394.59 | 0.0K |
| 16:20 | 5,394.75 | 5,394.75 | 5,393.89 | 5,394.19 | 0.0K |
| 16:25 | 5,394.75 | 5,396.54 | 5,394.75 | 5,396.54 | 0.0K |
| 16:35 | 5,394.95 | 5,394.95 | 5,394.95 | 5,394.95 | 0.0K |