6,125.66
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 08:00 | 5,368.80 | 5,368.80 | 5,358.46 | 5,358.46 | 0.0K |
| 08:05 | 5,356.29 | 5,356.29 | 5,336.75 | 5,336.75 | 0.0K |
| 08:10 | 5,337.13 | 5,340.55 | 5,337.13 | 5,339.64 | 0.0K |
| 08:15 | 5,339.98 | 5,339.98 | 5,338.02 | 5,338.24 | 0.0K |
| 08:20 | 5,338.64 | 5,342.99 | 5,338.64 | 5,340.44 | 0.0K |
| 08:25 | 5,340.88 | 5,345.19 | 5,340.88 | 5,344.77 | 0.0K |
| 08:30 | 5,343.25 | 5,345.65 | 5,343.25 | 5,345.20 | 0.0K |
| 08:35 | 5,344.44 | 5,344.44 | 5,342.52 | 5,343.13 | 0.0K |
| 08:40 | 5,344.20 | 5,344.20 | 5,342.43 | 5,342.43 | 0.0K |
| 08:45 | 5,342.36 | 5,343.68 | 5,340.94 | 5,342.96 | 0.0K |
| 08:50 | 5,342.71 | 5,342.89 | 5,340.08 | 5,340.08 | 0.0K |
| 08:55 | 5,338.49 | 5,339.30 | 5,337.60 | 5,338.15 | 0.0K |
| 09:00 | 5,338.13 | 5,340.37 | 5,338.13 | 5,340.37 | 0.0K |
| 09:05 | 5,336.90 | 5,336.90 | 5,333.86 | 5,334.43 | 0.0K |
| 09:10 | 5,334.53 | 5,334.53 | 5,332.88 | 5,332.88 | 0.0K |
| 09:15 | 5,330.32 | 5,330.32 | 5,326.39 | 5,326.39 | 0.0K |
| 09:20 | 5,327.03 | 5,328.85 | 5,327.03 | 5,327.70 | 0.0K |
| 09:25 | 5,327.84 | 5,327.96 | 5,325.82 | 5,326.82 | 0.0K |
| 09:30 | 5,326.95 | 5,326.95 | 5,324.78 | 5,324.93 | 0.0K |
| 09:35 | 5,321.70 | 5,321.70 | 5,316.98 | 5,319.80 | 0.0K |
| 09:40 | 5,319.53 | 5,319.53 | 5,317.73 | 5,317.73 | 0.0K |
| 09:45 | 5,318.53 | 5,320.73 | 5,318.53 | 5,320.41 | 0.0K |
| 09:50 | 5,319.86 | 5,320.17 | 5,315.95 | 5,315.95 | 0.0K |
| 09:55 | 5,315.67 | 5,315.67 | 5,310.90 | 5,310.90 | 0.0K |
| 10:00 | 5,312.14 | 5,312.49 | 5,311.35 | 5,311.44 | 0.0K |
| 10:05 | 5,312.46 | 5,312.46 | 5,308.25 | 5,308.25 | 0.0K |
| 10:10 | 5,310.84 | 5,311.15 | 5,309.62 | 5,310.94 | 0.0K |
| 10:15 | 5,311.10 | 5,312.33 | 5,310.37 | 5,312.33 | 0.0K |
| 10:20 | 5,311.98 | 5,313.08 | 5,311.69 | 5,313.08 | 0.0K |
| 10:25 | 5,313.48 | 5,313.48 | 5,311.05 | 5,311.05 | 0.0K |
| 10:30 | 5,310.96 | 5,310.96 | 5,305.57 | 5,305.68 | 0.0K |
| 10:35 | 5,306.94 | 5,308.46 | 5,306.81 | 5,308.46 | 0.0K |
| 10:40 | 5,308.05 | 5,309.60 | 5,308.00 | 5,309.34 | 0.0K |
| 10:45 | 5,309.64 | 5,309.68 | 5,309.18 | 5,309.18 | 0.0K |
| 10:50 | 5,310.33 | 5,310.33 | 5,305.60 | 5,305.60 | 0.0K |
| 10:55 | 5,305.44 | 5,305.44 | 5,302.79 | 5,302.98 | 0.0K |
| 11:00 | 5,302.41 | 5,302.69 | 5,299.49 | 5,299.49 | 0.0K |
| 11:05 | 5,299.49 | 5,299.49 | 5,285.21 | 5,285.21 | 0.0K |
| 11:10 | 5,283.59 | 5,283.59 | 5,278.91 | 5,279.92 | 0.0K |
| 11:15 | 5,279.01 | 5,279.01 | 5,269.81 | 5,269.81 | 0.0K |
| 11:20 | 5,266.00 | 5,266.00 | 5,240.72 | 5,240.72 | 0.0K |
| 11:25 | 5,239.99 | 5,239.99 | 5,235.13 | 5,235.37 | 0.0K |
| 11:30 | 5,234.31 | 5,235.34 | 5,234.01 | 5,235.34 | 0.0K |
| 11:35 | 5,233.97 | 5,234.07 | 5,227.99 | 5,227.99 | 0.0K |
| 11:40 | 5,227.75 | 5,228.53 | 5,224.51 | 5,224.51 | 0.0K |
| 11:45 | 5,219.81 | 5,219.81 | 5,208.26 | 5,208.26 | 0.0K |
| 11:50 | 5,206.27 | 5,206.27 | 5,195.68 | 5,196.05 | 0.0K |
| 11:55 | 5,197.10 | 5,197.10 | 5,195.13 | 5,195.72 | 0.0K |
| 12:00 | 5,192.59 | 5,197.24 | 5,192.59 | 5,197.24 | 0.0K |
| 12:05 | 5,196.44 | 5,196.44 | 5,194.37 | 5,194.37 | 0.0K |
| 12:10 | 5,191.91 | 5,191.91 | 5,179.10 | 5,179.10 | 0.0K |
| 12:15 | 5,179.64 | 5,181.45 | 5,179.64 | 5,181.45 | 0.0K |
| 12:20 | 5,177.66 | 5,177.66 | 5,173.50 | 5,173.72 | 0.0K |
| 12:25 | 5,172.99 | 5,172.99 | 5,164.65 | 5,164.65 | 0.0K |
| 12:30 | 5,162.47 | 5,162.47 | 5,156.61 | 5,156.61 | 0.0K |
| 12:35 | 5,157.41 | 5,163.81 | 5,157.41 | 5,163.81 | 0.0K |
| 12:40 | 5,163.46 | 5,164.92 | 5,163.46 | 5,164.92 | 0.0K |
| 12:45 | 5,161.91 | 5,161.91 | 5,159.66 | 5,160.44 | 0.0K |
| 12:50 | 5,161.22 | 5,161.53 | 5,159.87 | 5,159.87 | 0.0K |
| 12:55 | 5,160.12 | 5,169.60 | 5,160.12 | 5,169.60 | 0.0K |
| 13:00 | 5,171.02 | 5,171.02 | 5,168.59 | 5,168.59 | 0.0K |
| 13:05 | 5,167.16 | 5,167.16 | 5,164.43 | 5,164.43 | 0.0K |
| 13:10 | 5,164.29 | 5,164.29 | 5,161.92 | 5,161.92 | 0.0K |
| 13:15 | 5,163.38 | 5,164.97 | 5,163.38 | 5,164.97 | 0.0K |
| 13:20 | 5,165.76 | 5,166.15 | 5,164.33 | 5,164.33 | 0.0K |
| 13:25 | 5,163.70 | 5,166.02 | 5,163.48 | 5,166.02 | 0.0K |
| 13:30 | 5,166.54 | 5,170.05 | 5,166.54 | 5,169.93 | 0.0K |
| 13:35 | 5,171.28 | 5,173.01 | 5,169.85 | 5,169.85 | 0.0K |
| 13:40 | 5,170.10 | 5,170.10 | 5,167.99 | 5,168.24 | 0.0K |
| 13:45 | 5,168.69 | 5,168.69 | 5,166.98 | 5,167.59 | 0.0K |
| 13:50 | 5,171.95 | 5,173.60 | 5,171.95 | 5,173.60 | 0.0K |
| 13:55 | 5,173.20 | 5,175.79 | 5,173.20 | 5,175.79 | 0.0K |
| 14:00 | 5,176.35 | 5,185.02 | 5,176.35 | 5,185.02 | 0.0K |
| 14:05 | 5,189.03 | 5,193.53 | 5,189.03 | 5,193.27 | 0.0K |
| 14:10 | 5,194.80 | 5,194.84 | 5,190.39 | 5,190.39 | 0.0K |
| 14:15 | 5,190.05 | 5,190.05 | 5,187.67 | 5,187.67 | 0.0K |
| 14:20 | 5,186.74 | 5,186.74 | 5,184.50 | 5,184.91 | 0.0K |
| 14:25 | 5,186.36 | 5,187.32 | 5,186.31 | 5,186.33 | 0.0K |
| 14:30 | 5,186.86 | 5,187.70 | 5,186.66 | 5,186.66 | 0.0K |
| 14:35 | 5,184.72 | 5,184.72 | 5,178.55 | 5,178.91 | 0.0K |
| 14:40 | 5,179.16 | 5,180.46 | 5,176.69 | 5,176.69 | 0.0K |
| 14:45 | 5,175.13 | 5,180.54 | 5,175.13 | 5,180.21 | 0.0K |
| 14:50 | 5,179.20 | 5,179.20 | 5,176.03 | 5,177.55 | 0.0K |
| 14:55 | 5,176.97 | 5,179.04 | 5,175.72 | 5,179.04 | 0.0K |
| 15:00 | 5,179.95 | 5,180.11 | 5,177.82 | 5,177.82 | 0.0K |
| 15:05 | 5,175.67 | 5,175.67 | 5,168.96 | 5,168.96 | 0.0K |
| 15:10 | 5,169.78 | 5,170.11 | 5,165.44 | 5,165.44 | 0.0K |
| 15:15 | 5,163.31 | 5,163.31 | 5,160.04 | 5,161.28 | 0.0K |
| 15:20 | 5,161.09 | 5,163.53 | 5,161.09 | 5,161.48 | 0.0K |
| 15:25 | 5,160.88 | 5,160.88 | 5,156.59 | 5,156.59 | 0.0K |
| 15:30 | 5,154.98 | 5,156.20 | 5,153.77 | 5,153.77 | 0.0K |
| 15:35 | 5,149.45 | 5,149.45 | 5,145.39 | 5,145.39 | 0.0K |
| 15:40 | 5,146.83 | 5,146.83 | 5,145.89 | 5,146.66 | 0.0K |
| 15:45 | 5,146.31 | 5,146.31 | 5,132.74 | 5,132.74 | 0.0K |
| 15:50 | 5,130.45 | 5,131.65 | 5,128.63 | 5,131.65 | 0.0K |
| 15:55 | 5,132.12 | 5,132.90 | 5,130.58 | 5,132.90 | 0.0K |
| 16:00 | 5,130.67 | 5,146.91 | 5,130.67 | 5,146.91 | 0.0K |
| 16:05 | 5,151.76 | 5,153.91 | 5,151.23 | 5,151.23 | 0.0K |
| 16:10 | 5,153.05 | 5,160.31 | 5,152.50 | 5,160.31 | 0.0K |
| 16:15 | 5,163.75 | 5,168.77 | 5,163.75 | 5,168.77 | 0.0K |
| 16:20 | 5,166.08 | 5,168.73 | 5,165.62 | 5,168.73 | 0.0K |
| 16:25 | 5,166.82 | 5,166.82 | 5,161.10 | 5,161.10 | 0.0K |
| 16:35 | 5,145.27 | 5,145.27 | 5,145.27 | 5,145.27 | 0.0K |
| 16:40 | 5,145.27 | 5,145.27 | 5,145.27 | 5,145.27 | 0.0K |