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 | 5,354.48 | 5,354.48 | 5,344.82 | 5,346.74 | 0.0K |
| 08:05 | 5,341.23 | 5,342.06 | 5,339.56 | 5,340.12 | 0.0K |
| 08:10 | 5,337.28 | 5,337.46 | 5,334.54 | 5,334.54 | 0.0K |
| 08:15 | 5,333.69 | 5,336.14 | 5,333.69 | 5,334.04 | 0.0K |
| 08:20 | 5,334.12 | 5,335.73 | 5,329.89 | 5,330.75 | 0.0K |
| 08:25 | 5,331.70 | 5,331.78 | 5,329.28 | 5,329.28 | 0.0K |
| 08:30 | 5,329.28 | 5,329.51 | 5,327.05 | 5,328.65 | 0.0K |
| 08:35 | 5,329.63 | 5,330.15 | 5,328.40 | 5,330.15 | 0.0K |
| 08:40 | 5,330.28 | 5,332.76 | 5,329.06 | 5,332.76 | 0.0K |
| 08:45 | 5,333.01 | 5,334.67 | 5,332.69 | 5,334.67 | 0.0K |
| 08:50 | 5,336.07 | 5,336.07 | 5,333.61 | 5,333.61 | 0.0K |
| 08:55 | 5,333.68 | 5,335.65 | 5,333.68 | 5,335.65 | 0.0K |
| 09:00 | 5,335.22 | 5,335.22 | 5,333.51 | 5,333.51 | 0.0K |
| 09:05 | 5,333.61 | 5,338.20 | 5,333.61 | 5,338.20 | 0.0K |
| 09:10 | 5,338.41 | 5,339.65 | 5,337.85 | 5,339.65 | 0.0K |
| 09:15 | 5,339.80 | 5,340.01 | 5,339.60 | 5,339.87 | 0.0K |
| 09:20 | 5,339.27 | 5,340.93 | 5,338.71 | 5,340.93 | 0.0K |
| 09:25 | 5,341.13 | 5,341.72 | 5,340.83 | 5,341.49 | 0.0K |
| 09:30 | 5,341.58 | 5,341.58 | 5,339.50 | 5,340.13 | 0.0K |
| 09:35 | 5,341.01 | 5,342.97 | 5,341.01 | 5,342.79 | 0.0K |
| 09:40 | 5,342.82 | 5,343.54 | 5,342.82 | 5,343.54 | 0.0K |
| 09:45 | 5,343.42 | 5,343.42 | 5,341.75 | 5,341.75 | 0.0K |
| 09:50 | 5,341.80 | 5,342.37 | 5,341.68 | 5,341.68 | 0.0K |
| 09:55 | 5,342.03 | 5,344.56 | 5,342.03 | 5,344.40 | 0.0K |
| 10:00 | 5,343.86 | 5,343.86 | 5,343.43 | 5,343.83 | 0.0K |
| 10:05 | 5,343.07 | 5,343.14 | 5,342.04 | 5,342.04 | 0.0K |
| 10:10 | 5,342.06 | 5,343.22 | 5,341.91 | 5,343.22 | 0.0K |
| 10:15 | 5,344.08 | 5,344.13 | 5,343.07 | 5,343.44 | 0.0K |
| 10:20 | 5,343.66 | 5,343.66 | 5,341.29 | 5,341.29 | 0.0K |
| 10:25 | 5,341.66 | 5,341.95 | 5,341.11 | 5,341.51 | 0.0K |
| 10:30 | 5,341.81 | 5,341.81 | 5,341.37 | 5,341.61 | 0.0K |
| 10:35 | 5,341.38 | 5,343.71 | 5,341.38 | 5,343.71 | 0.0K |
| 10:40 | 5,343.63 | 5,343.80 | 5,343.36 | 5,343.62 | 0.0K |
| 10:45 | 5,343.29 | 5,345.22 | 5,343.29 | 5,345.22 | 0.0K |
| 10:50 | 5,345.29 | 5,345.39 | 5,344.22 | 5,344.37 | 0.0K |
| 10:55 | 5,344.44 | 5,344.44 | 5,342.29 | 5,342.29 | 0.0K |
| 11:00 | 5,342.78 | 5,342.78 | 5,341.59 | 5,341.59 | 0.0K |
| 11:05 | 5,342.11 | 5,342.11 | 5,341.11 | 5,341.61 | 0.0K |
| 11:10 | 5,342.10 | 5,343.00 | 5,342.09 | 5,342.09 | 0.0K |
| 11:15 | 5,342.73 | 5,343.86 | 5,342.73 | 5,343.86 | 0.0K |
| 11:20 | 5,344.06 | 5,345.31 | 5,344.06 | 5,345.21 | 0.0K |
| 11:25 | 5,345.34 | 5,346.38 | 5,345.24 | 5,345.24 | 0.0K |
| 11:30 | 5,344.61 | 5,344.89 | 5,343.43 | 5,343.43 | 0.0K |
| 11:35 | 5,343.54 | 5,343.82 | 5,343.17 | 5,343.17 | 0.0K |
| 11:40 | 5,343.85 | 5,343.85 | 5,343.22 | 5,343.22 | 0.0K |
| 11:45 | 5,343.28 | 5,346.03 | 5,343.28 | 5,345.64 | 0.0K |
| 11:50 | 5,345.89 | 5,346.43 | 5,345.86 | 5,346.02 | 0.0K |
| 11:55 | 5,345.60 | 5,345.60 | 5,344.42 | 5,345.01 | 0.0K |
| 12:00 | 5,343.74 | 5,344.61 | 5,343.46 | 5,343.46 | 0.0K |
| 12:05 | 5,343.33 | 5,343.82 | 5,342.06 | 5,342.06 | 0.0K |
| 12:10 | 5,342.02 | 5,342.20 | 5,341.61 | 5,342.15 | 0.0K |
| 12:15 | 5,342.90 | 5,342.97 | 5,341.93 | 5,341.93 | 0.0K |
| 12:20 | 5,341.79 | 5,341.79 | 5,340.87 | 5,340.87 | 0.0K |
| 12:25 | 5,341.18 | 5,341.55 | 5,340.61 | 5,341.08 | 0.0K |
| 12:30 | 5,340.37 | 5,340.64 | 5,340.18 | 5,340.18 | 0.0K |
| 12:35 | 5,339.59 | 5,339.59 | 5,337.34 | 5,337.73 | 0.0K |
| 12:40 | 5,337.64 | 5,338.07 | 5,336.40 | 5,336.57 | 0.0K |
| 12:45 | 5,336.66 | 5,336.68 | 5,336.21 | 5,336.68 | 0.0K |
| 12:50 | 5,335.92 | 5,336.15 | 5,335.09 | 5,336.15 | 0.0K |
| 12:55 | 5,335.87 | 5,337.13 | 5,335.87 | 5,337.06 | 0.0K |
| 13:00 | 5,337.38 | 5,338.03 | 5,337.38 | 5,338.03 | 0.0K |
| 13:05 | 5,338.31 | 5,338.31 | 5,337.87 | 5,337.87 | 0.0K |
| 13:10 | 5,338.02 | 5,341.15 | 5,338.02 | 5,341.15 | 0.0K |
| 13:15 | 5,340.78 | 5,344.11 | 5,340.44 | 5,344.11 | 0.0K |
| 13:20 | 5,344.75 | 5,349.11 | 5,344.75 | 5,349.11 | 0.0K |
| 13:25 | 5,351.14 | 5,353.50 | 5,351.14 | 5,352.82 | 0.0K |
| 13:30 | 5,352.84 | 5,353.65 | 5,352.84 | 5,353.06 | 0.0K |
| 13:35 | 5,352.72 | 5,353.83 | 5,352.72 | 5,353.83 | 0.0K |
| 13:40 | 5,354.64 | 5,356.58 | 5,353.28 | 5,353.28 | 0.0K |
| 13:45 | 5,352.65 | 5,353.97 | 5,352.65 | 5,353.97 | 0.0K |
| 13:50 | 5,355.06 | 5,355.83 | 5,354.39 | 5,355.73 | 0.0K |
| 13:55 | 5,355.52 | 5,355.66 | 5,354.66 | 5,355.18 | 0.0K |
| 14:00 | 5,355.52 | 5,357.12 | 5,355.52 | 5,356.69 | 0.0K |
| 14:05 | 5,354.99 | 5,356.96 | 5,354.54 | 5,356.96 | 0.0K |
| 14:10 | 5,356.32 | 5,359.10 | 5,356.32 | 5,357.79 | 0.0K |
| 14:15 | 5,357.47 | 5,358.15 | 5,355.87 | 5,355.87 | 0.0K |
| 14:20 | 5,356.69 | 5,358.42 | 5,356.69 | 5,358.13 | 0.0K |
| 14:25 | 5,357.49 | 5,357.49 | 5,355.80 | 5,355.80 | 0.0K |
| 14:30 | 5,356.81 | 5,362.05 | 5,356.37 | 5,361.48 | 0.0K |
| 14:35 | 5,363.63 | 5,363.63 | 5,362.17 | 5,362.31 | 0.0K |
| 14:40 | 5,362.44 | 5,362.97 | 5,359.41 | 5,359.41 | 0.0K |
| 14:45 | 5,360.31 | 5,360.89 | 5,357.97 | 5,360.89 | 0.0K |
| 14:50 | 5,359.84 | 5,360.50 | 5,356.86 | 5,359.45 | 0.0K |
| 14:55 | 5,359.72 | 5,359.72 | 5,358.24 | 5,358.45 | 0.0K |
| 15:00 | 5,359.50 | 5,359.50 | 5,357.05 | 5,358.32 | 0.0K |
| 15:05 | 5,358.97 | 5,358.97 | 5,357.84 | 5,358.45 | 0.0K |
| 15:10 | 5,358.02 | 5,359.59 | 5,358.02 | 5,359.27 | 0.0K |
| 15:15 | 5,360.30 | 5,361.72 | 5,359.30 | 5,361.72 | 0.0K |
| 15:20 | 5,362.08 | 5,362.57 | 5,362.08 | 5,362.50 | 0.0K |
| 15:25 | 5,362.22 | 5,365.84 | 5,362.22 | 5,365.84 | 0.0K |
| 15:30 | 5,366.65 | 5,369.31 | 5,366.65 | 5,368.76 | 0.0K |
| 15:35 | 5,368.76 | 5,370.83 | 5,368.76 | 5,370.83 | 0.0K |
| 15:40 | 5,371.43 | 5,372.33 | 5,371.29 | 5,371.29 | 0.0K |
| 15:45 | 5,370.97 | 5,372.63 | 5,370.97 | 5,372.63 | 0.0K |
| 15:50 | 5,372.47 | 5,373.42 | 5,372.44 | 5,372.44 | 0.0K |
| 15:55 | 5,372.46 | 5,372.95 | 5,371.97 | 5,372.57 | 0.0K |
| 16:00 | 5,372.33 | 5,372.33 | 5,367.90 | 5,368.85 | 0.0K |
| 16:05 | 5,370.03 | 5,370.03 | 5,368.37 | 5,368.37 | 0.0K |
| 16:10 | 5,367.92 | 5,367.92 | 5,363.38 | 5,364.51 | 0.0K |
| 16:15 | 5,363.43 | 5,365.51 | 5,363.43 | 5,365.23 | 0.0K |
| 16:20 | 5,364.25 | 5,365.97 | 5,364.25 | 5,365.87 | 0.0K |
| 16:25 | 5,366.06 | 5,366.06 | 5,364.31 | 5,364.31 | 0.0K |
| 16:35 | 5,362.76 | 5,362.76 | 5,362.76 | 5,362.76 | 0.0K |