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 | 5,388.51 | 5,397.79 | 5,388.51 | 5,390.94 | 0.0K |
| 08:05 | 5,390.86 | 5,393.26 | 5,390.86 | 5,390.87 | 0.0K |
| 08:10 | 5,385.65 | 5,385.65 | 5,382.55 | 5,384.95 | 0.0K |
| 08:15 | 5,387.10 | 5,387.49 | 5,385.96 | 5,386.41 | 0.0K |
| 08:20 | 5,386.72 | 5,388.17 | 5,386.41 | 5,386.41 | 0.0K |
| 08:25 | 5,385.64 | 5,387.42 | 5,385.46 | 5,387.42 | 0.0K |
| 08:30 | 5,387.31 | 5,390.28 | 5,386.48 | 5,390.28 | 0.0K |
| 08:35 | 5,389.10 | 5,389.10 | 5,386.89 | 5,387.32 | 0.0K |
| 08:40 | 5,387.63 | 5,387.63 | 5,384.12 | 5,384.12 | 0.0K |
| 08:45 | 5,384.78 | 5,384.84 | 5,383.07 | 5,383.07 | 0.0K |
| 08:50 | 5,385.91 | 5,387.86 | 5,385.91 | 5,387.70 | 0.0K |
| 08:55 | 5,387.64 | 5,389.95 | 5,387.64 | 5,389.69 | 0.0K |
| 09:00 | 5,390.15 | 5,390.15 | 5,384.61 | 5,384.65 | 0.0K |
| 09:05 | 5,384.98 | 5,388.93 | 5,384.98 | 5,388.93 | 0.0K |
| 09:10 | 5,388.29 | 5,388.80 | 5,387.54 | 5,387.65 | 0.0K |
| 09:15 | 5,387.66 | 5,387.66 | 5,385.65 | 5,385.98 | 0.0K |
| 09:20 | 5,386.38 | 5,387.32 | 5,386.22 | 5,386.22 | 0.0K |
| 09:25 | 5,386.54 | 5,387.01 | 5,385.10 | 5,385.10 | 0.0K |
| 09:30 | 5,384.30 | 5,384.30 | 5,382.92 | 5,383.40 | 0.0K |
| 09:35 | 5,383.74 | 5,385.37 | 5,383.68 | 5,385.37 | 0.0K |
| 09:40 | 5,384.99 | 5,384.99 | 5,381.84 | 5,383.02 | 0.0K |
| 09:45 | 5,383.30 | 5,385.21 | 5,383.30 | 5,384.19 | 0.0K |
| 09:50 | 5,385.77 | 5,385.77 | 5,382.21 | 5,382.21 | 0.0K |
| 09:55 | 5,381.95 | 5,381.95 | 5,381.25 | 5,381.25 | 0.0K |
| 10:00 | 5,381.31 | 5,381.31 | 5,380.11 | 5,380.43 | 0.0K |
| 10:05 | 5,381.13 | 5,381.13 | 5,379.89 | 5,380.01 | 0.0K |
| 10:10 | 5,379.71 | 5,379.71 | 5,378.17 | 5,379.21 | 0.0K |
| 10:15 | 5,378.55 | 5,379.57 | 5,377.45 | 5,379.57 | 0.0K |
| 10:20 | 5,379.60 | 5,380.94 | 5,379.60 | 5,380.01 | 0.0K |
| 10:25 | 5,381.38 | 5,381.81 | 5,380.37 | 5,380.37 | 0.0K |
| 10:30 | 5,379.74 | 5,380.70 | 5,379.38 | 5,379.84 | 0.0K |
| 10:35 | 5,380.36 | 5,380.36 | 5,379.93 | 5,380.15 | 0.0K |
| 10:40 | 5,379.47 | 5,380.74 | 5,379.21 | 5,380.74 | 0.0K |
| 10:45 | 5,380.40 | 5,380.67 | 5,379.80 | 5,379.80 | 0.0K |
| 10:50 | 5,379.67 | 5,381.16 | 5,379.67 | 5,381.16 | 0.0K |
| 10:55 | 5,381.08 | 5,381.08 | 5,380.27 | 5,381.04 | 0.0K |
| 11:00 | 5,381.94 | 5,384.70 | 5,381.94 | 5,384.70 | 0.0K |
| 11:05 | 5,384.63 | 5,386.23 | 5,384.63 | 5,386.23 | 0.0K |
| 11:10 | 5,386.32 | 5,387.30 | 5,386.18 | 5,387.30 | 0.0K |
| 11:15 | 5,386.63 | 5,387.92 | 5,386.58 | 5,387.84 | 0.0K |
| 11:20 | 5,388.31 | 5,388.78 | 5,388.31 | 5,388.72 | 0.0K |
| 11:25 | 5,388.57 | 5,389.17 | 5,387.94 | 5,389.17 | 0.0K |
| 11:30 | 5,388.82 | 5,388.82 | 5,388.23 | 5,388.23 | 0.0K |
| 11:35 | 5,388.92 | 5,389.30 | 5,388.76 | 5,388.77 | 0.0K |
| 11:40 | 5,389.87 | 5,390.03 | 5,389.22 | 5,389.81 | 0.0K |
| 11:45 | 5,390.11 | 5,391.78 | 5,390.11 | 5,391.78 | 0.0K |
| 11:50 | 5,392.05 | 5,393.31 | 5,392.03 | 5,393.31 | 0.0K |
| 11:55 | 5,393.06 | 5,393.54 | 5,392.74 | 5,393.54 | 0.0K |
| 12:00 | 5,393.07 | 5,393.17 | 5,392.54 | 5,392.54 | 0.0K |
| 12:05 | 5,392.74 | 5,392.74 | 5,392.31 | 5,392.44 | 0.0K |
| 12:10 | 5,392.19 | 5,392.19 | 5,390.91 | 5,391.43 | 0.0K |
| 12:15 | 5,391.86 | 5,392.72 | 5,391.76 | 5,392.31 | 0.0K |
| 12:20 | 5,391.83 | 5,392.43 | 5,391.83 | 5,392.43 | 0.0K |
| 12:25 | 5,391.99 | 5,392.34 | 5,391.37 | 5,392.34 | 0.0K |
| 12:30 | 5,393.01 | 5,393.06 | 5,391.30 | 5,393.06 | 0.0K |
| 12:35 | 5,392.99 | 5,393.36 | 5,392.76 | 5,393.20 | 0.0K |
| 12:40 | 5,392.64 | 5,392.64 | 5,391.45 | 5,391.63 | 0.0K |
| 12:45 | 5,391.46 | 5,391.97 | 5,391.46 | 5,391.78 | 0.0K |
| 12:50 | 5,392.17 | 5,393.24 | 5,392.17 | 5,393.17 | 0.0K |
| 12:55 | 5,393.55 | 5,395.44 | 5,393.55 | 5,395.44 | 0.0K |
| 13:00 | 5,395.36 | 5,395.88 | 5,394.34 | 5,394.34 | 0.0K |
| 13:05 | 5,394.22 | 5,394.82 | 5,394.19 | 5,394.19 | 0.0K |
| 13:10 | 5,393.12 | 5,393.12 | 5,391.82 | 5,391.82 | 0.0K |
| 13:15 | 5,391.56 | 5,393.03 | 5,391.56 | 5,391.86 | 0.0K |
| 13:20 | 5,391.73 | 5,392.14 | 5,391.61 | 5,392.14 | 0.0K |
| 13:25 | 5,392.39 | 5,394.07 | 5,392.39 | 5,394.07 | 0.0K |
| 13:30 | 5,393.85 | 5,394.10 | 5,392.73 | 5,393.74 | 0.0K |
| 13:35 | 5,394.29 | 5,394.29 | 5,393.13 | 5,393.69 | 0.0K |
| 13:40 | 5,393.59 | 5,394.99 | 5,393.54 | 5,394.83 | 0.0K |
| 13:45 | 5,395.39 | 5,395.41 | 5,394.46 | 5,394.46 | 0.0K |
| 13:50 | 5,394.23 | 5,394.72 | 5,392.12 | 5,392.12 | 0.0K |
| 13:55 | 5,392.26 | 5,392.26 | 5,391.56 | 5,391.62 | 0.0K |
| 14:00 | 5,391.29 | 5,391.29 | 5,390.01 | 5,390.19 | 0.0K |
| 14:05 | 5,390.34 | 5,391.28 | 5,389.75 | 5,391.28 | 0.0K |
| 14:10 | 5,391.67 | 5,391.91 | 5,390.84 | 5,390.84 | 0.0K |
| 14:15 | 5,390.21 | 5,390.21 | 5,388.26 | 5,388.30 | 0.0K |
| 14:20 | 5,387.41 | 5,388.56 | 5,387.04 | 5,387.04 | 0.0K |
| 14:25 | 5,385.75 | 5,385.84 | 5,384.79 | 5,384.84 | 0.0K |
| 14:30 | 5,383.98 | 5,384.22 | 5,381.89 | 5,381.94 | 0.0K |
| 14:35 | 5,383.36 | 5,383.72 | 5,382.05 | 5,382.05 | 0.0K |
| 14:40 | 5,382.52 | 5,382.52 | 5,381.25 | 5,381.25 | 0.0K |
| 14:45 | 5,381.48 | 5,382.65 | 5,381.48 | 5,382.65 | 0.0K |
| 14:50 | 5,381.16 | 5,381.52 | 5,380.30 | 5,381.52 | 0.0K |
| 14:55 | 5,381.37 | 5,382.80 | 5,381.37 | 5,382.24 | 0.0K |
| 15:00 | 5,383.24 | 5,383.24 | 5,378.05 | 5,379.40 | 0.0K |
| 15:05 | 5,379.43 | 5,381.39 | 5,379.43 | 5,381.39 | 0.0K |
| 15:10 | 5,380.65 | 5,384.07 | 5,380.65 | 5,384.07 | 0.0K |
| 15:15 | 5,384.58 | 5,384.58 | 5,383.18 | 5,383.62 | 0.0K |
| 15:20 | 5,384.86 | 5,389.91 | 5,384.86 | 5,389.91 | 0.0K |
| 15:25 | 5,389.11 | 5,390.46 | 5,387.82 | 5,390.46 | 0.0K |
| 15:30 | 5,390.28 | 5,391.79 | 5,390.28 | 5,390.83 | 0.0K |
| 15:35 | 5,390.33 | 5,392.61 | 5,389.83 | 5,392.61 | 0.0K |
| 15:40 | 5,393.71 | 5,393.71 | 5,392.91 | 5,393.70 | 0.0K |
| 15:45 | 5,393.79 | 5,394.14 | 5,392.77 | 5,392.77 | 0.0K |
| 15:50 | 5,391.96 | 5,391.96 | 5,388.84 | 5,388.84 | 0.0K |
| 15:55 | 5,388.69 | 5,388.69 | 5,387.19 | 5,387.19 | 0.0K |
| 16:00 | 5,387.32 | 5,387.32 | 5,384.58 | 5,385.17 | 0.0K |
| 16:05 | 5,385.13 | 5,386.88 | 5,385.13 | 5,385.30 | 0.0K |
| 16:10 | 5,384.58 | 5,384.58 | 5,380.78 | 5,380.78 | 0.0K |
| 16:15 | 5,381.47 | 5,384.12 | 5,381.47 | 5,384.12 | 0.0K |
| 16:20 | 5,384.82 | 5,384.83 | 5,383.33 | 5,383.33 | 0.0K |
| 16:25 | 5,383.11 | 5,383.11 | 5,381.70 | 5,381.70 | 0.0K |
| 16:35 | 5,382.33 | 5,382.33 | 5,382.33 | 5,382.33 | 0.0K |