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 | 5,398.47 | 5,398.47 | 5,376.11 | 5,376.93 | 0.0K |
| 08:05 | 5,378.80 | 5,378.80 | 5,372.03 | 5,372.03 | 0.0K |
| 08:10 | 5,369.67 | 5,371.61 | 5,369.56 | 5,369.89 | 0.0K |
| 08:15 | 5,369.14 | 5,375.56 | 5,369.14 | 5,375.37 | 0.0K |
| 08:20 | 5,375.26 | 5,375.26 | 5,374.17 | 5,374.24 | 0.0K |
| 08:25 | 5,374.11 | 5,376.25 | 5,373.73 | 5,376.15 | 0.0K |
| 08:30 | 5,377.50 | 5,377.63 | 5,377.33 | 5,377.33 | 0.0K |
| 08:35 | 5,375.66 | 5,375.79 | 5,375.52 | 5,375.64 | 0.0K |
| 08:40 | 5,375.78 | 5,375.78 | 5,373.74 | 5,374.52 | 0.0K |
| 08:45 | 5,374.24 | 5,374.56 | 5,373.71 | 5,374.38 | 0.0K |
| 08:50 | 5,373.85 | 5,374.28 | 5,372.96 | 5,372.96 | 0.0K |
| 08:55 | 5,373.26 | 5,373.36 | 5,373.11 | 5,373.36 | 0.0K |
| 09:00 | 5,373.68 | 5,374.02 | 5,373.68 | 5,373.71 | 0.0K |
| 09:05 | 5,373.55 | 5,373.55 | 5,372.72 | 5,373.03 | 0.0K |
| 09:10 | 5,373.03 | 5,374.38 | 5,373.03 | 5,374.38 | 0.0K |
| 09:15 | 5,374.47 | 5,374.47 | 5,373.12 | 5,373.12 | 0.0K |
| 09:20 | 5,372.31 | 5,372.45 | 5,371.79 | 5,372.45 | 0.0K |
| 09:25 | 5,373.33 | 5,373.33 | 5,372.67 | 5,373.12 | 0.0K |
| 09:30 | 5,373.38 | 5,373.85 | 5,373.09 | 5,373.24 | 0.0K |
| 09:35 | 5,370.04 | 5,370.09 | 5,369.84 | 5,370.09 | 0.0K |
| 09:40 | 5,370.27 | 5,370.82 | 5,369.40 | 5,370.82 | 0.0K |
| 09:45 | 5,372.05 | 5,372.05 | 5,370.62 | 5,370.62 | 0.0K |
| 09:50 | 5,370.64 | 5,371.34 | 5,370.64 | 5,371.34 | 0.0K |
| 09:55 | 5,371.34 | 5,371.34 | 5,370.14 | 5,370.15 | 0.0K |
| 10:00 | 5,370.15 | 5,371.55 | 5,369.68 | 5,369.68 | 0.0K |
| 10:05 | 5,369.77 | 5,369.77 | 5,368.01 | 5,368.79 | 0.0K |
| 10:10 | 5,368.81 | 5,368.81 | 5,368.37 | 5,368.48 | 0.0K |
| 10:15 | 5,368.48 | 5,368.48 | 5,366.49 | 5,367.38 | 0.0K |
| 10:20 | 5,367.82 | 5,369.78 | 5,367.82 | 5,369.59 | 0.0K |
| 10:25 | 5,371.26 | 5,371.26 | 5,370.25 | 5,370.25 | 0.0K |
| 10:30 | 5,370.43 | 5,370.43 | 5,369.71 | 5,369.71 | 0.0K |
| 10:35 | 5,369.30 | 5,369.81 | 5,369.01 | 5,369.01 | 0.0K |
| 10:40 | 5,367.99 | 5,369.56 | 5,367.69 | 5,368.91 | 0.0K |
| 10:45 | 5,368.76 | 5,370.02 | 5,368.57 | 5,370.02 | 0.0K |
| 10:50 | 5,369.75 | 5,371.00 | 5,369.75 | 5,371.00 | 0.0K |
| 10:55 | 5,371.39 | 5,371.39 | 5,370.59 | 5,370.86 | 0.0K |
| 11:00 | 5,370.61 | 5,370.61 | 5,368.96 | 5,369.24 | 0.0K |
| 11:05 | 5,369.24 | 5,370.98 | 5,369.24 | 5,370.81 | 0.0K |
| 11:10 | 5,370.92 | 5,370.98 | 5,369.48 | 5,369.48 | 0.0K |
| 11:15 | 5,369.33 | 5,369.73 | 5,368.13 | 5,368.13 | 0.0K |
| 11:20 | 5,368.49 | 5,370.16 | 5,368.49 | 5,369.66 | 0.0K |
| 11:25 | 5,368.48 | 5,368.48 | 5,367.14 | 5,367.77 | 0.0K |
| 11:30 | 5,368.35 | 5,369.18 | 5,368.32 | 5,369.18 | 0.0K |
| 11:35 | 5,369.21 | 5,369.21 | 5,368.35 | 5,368.35 | 0.0K |
| 11:40 | 5,368.54 | 5,369.05 | 5,368.54 | 5,368.97 | 0.0K |
| 11:45 | 5,368.94 | 5,369.47 | 5,368.63 | 5,369.47 | 0.0K |
| 11:50 | 5,369.63 | 5,370.25 | 5,369.21 | 5,369.21 | 0.0K |
| 11:55 | 5,369.14 | 5,369.14 | 5,366.25 | 5,366.25 | 0.0K |
| 12:00 | 5,366.39 | 5,366.39 | 5,365.02 | 5,365.02 | 0.0K |
| 12:05 | 5,365.02 | 5,365.64 | 5,363.96 | 5,363.96 | 0.0K |
| 12:10 | 5,363.95 | 5,365.39 | 5,363.95 | 5,364.55 | 0.0K |
| 12:15 | 5,364.57 | 5,364.57 | 5,364.47 | 5,364.47 | 0.0K |
| 12:20 | 5,365.06 | 5,365.06 | 5,362.56 | 5,362.86 | 0.0K |
| 12:25 | 5,362.98 | 5,362.98 | 5,362.29 | 5,362.29 | 0.0K |
| 12:30 | 5,362.07 | 5,362.07 | 5,360.68 | 5,360.68 | 0.0K |
| 12:35 | 5,360.57 | 5,360.57 | 5,360.06 | 5,360.54 | 0.0K |
| 12:40 | 5,360.66 | 5,360.81 | 5,360.19 | 5,360.34 | 0.0K |
| 12:45 | 5,359.32 | 5,359.78 | 5,358.89 | 5,358.89 | 0.0K |
| 12:50 | 5,358.89 | 5,358.89 | 5,358.11 | 5,358.11 | 0.0K |
| 12:55 | 5,358.39 | 5,358.39 | 5,357.86 | 5,357.86 | 0.0K |
| 13:00 | 5,356.94 | 5,362.13 | 5,355.68 | 5,362.13 | 0.0K |
| 13:05 | 5,361.17 | 5,361.17 | 5,360.26 | 5,360.26 | 0.0K |
| 13:10 | 5,359.76 | 5,359.76 | 5,359.40 | 5,359.40 | 0.0K |
| 13:15 | 5,358.87 | 5,358.87 | 5,357.69 | 5,357.69 | 0.0K |
| 13:20 | 5,357.65 | 5,358.34 | 5,357.65 | 5,358.19 | 0.0K |
| 13:25 | 5,358.10 | 5,358.31 | 5,357.55 | 5,357.55 | 0.0K |
| 13:30 | 5,357.06 | 5,358.14 | 5,356.67 | 5,358.14 | 0.0K |
| 13:35 | 5,358.91 | 5,360.16 | 5,358.91 | 5,359.58 | 0.0K |
| 13:40 | 5,360.19 | 5,360.31 | 5,359.01 | 5,359.01 | 0.0K |
| 13:45 | 5,358.28 | 5,358.95 | 5,358.28 | 5,358.95 | 0.0K |
| 13:50 | 5,358.96 | 5,361.51 | 5,358.96 | 5,360.96 | 0.0K |
| 13:55 | 5,360.61 | 5,361.19 | 5,357.74 | 5,357.74 | 0.0K |
| 14:00 | 5,356.84 | 5,357.26 | 5,356.52 | 5,356.54 | 0.0K |
| 14:05 | 5,356.20 | 5,356.42 | 5,355.58 | 5,356.18 | 0.0K |
| 14:10 | 5,356.44 | 5,357.45 | 5,356.44 | 5,357.11 | 0.0K |
| 14:15 | 5,357.90 | 5,357.90 | 5,356.87 | 5,356.87 | 0.0K |
| 14:20 | 5,356.33 | 5,357.20 | 5,356.33 | 5,357.20 | 0.0K |
| 14:25 | 5,358.44 | 5,358.94 | 5,358.09 | 5,358.94 | 0.0K |
| 14:30 | 5,359.01 | 5,359.02 | 5,358.35 | 5,359.02 | 0.0K |
| 14:35 | 5,359.67 | 5,359.79 | 5,358.52 | 5,358.52 | 0.0K |
| 14:40 | 5,359.34 | 5,361.82 | 5,359.16 | 5,361.82 | 0.0K |
| 14:45 | 5,362.31 | 5,365.13 | 5,362.31 | 5,365.13 | 0.0K |
| 14:50 | 5,365.37 | 5,368.12 | 5,365.37 | 5,368.12 | 0.0K |
| 14:55 | 5,368.26 | 5,368.26 | 5,365.19 | 5,365.54 | 0.0K |
| 15:00 | 5,366.70 | 5,366.97 | 5,365.30 | 5,366.91 | 0.0K |
| 15:05 | 5,366.85 | 5,368.16 | 5,365.97 | 5,368.16 | 0.0K |
| 15:10 | 5,368.88 | 5,370.75 | 5,368.88 | 5,370.75 | 0.0K |
| 15:15 | 5,370.72 | 5,371.06 | 5,370.30 | 5,371.06 | 0.0K |
| 15:20 | 5,371.42 | 5,371.42 | 5,368.35 | 5,369.92 | 0.0K |
| 15:25 | 5,369.38 | 5,369.38 | 5,368.00 | 5,369.07 | 0.0K |
| 15:30 | 5,368.99 | 5,369.33 | 5,367.62 | 5,368.52 | 0.0K |
| 15:35 | 5,368.80 | 5,368.80 | 5,368.14 | 5,368.14 | 0.0K |
| 15:40 | 5,367.64 | 5,368.88 | 5,367.16 | 5,368.26 | 0.0K |
| 15:45 | 5,368.75 | 5,369.44 | 5,368.75 | 5,368.78 | 0.0K |
| 15:50 | 5,369.06 | 5,369.19 | 5,368.43 | 5,368.94 | 0.0K |
| 15:55 | 5,368.97 | 5,369.48 | 5,368.92 | 5,369.48 | 0.0K |
| 16:00 | 5,369.15 | 5,369.77 | 5,368.90 | 5,369.77 | 0.0K |
| 16:05 | 5,369.55 | 5,375.26 | 5,369.55 | 5,375.20 | 0.0K |
| 16:10 | 5,375.48 | 5,375.64 | 5,373.94 | 5,373.94 | 0.0K |
| 16:15 | 5,375.92 | 5,379.33 | 5,375.92 | 5,379.33 | 0.0K |
| 16:20 | 5,379.53 | 5,380.52 | 5,378.54 | 5,378.54 | 0.0K |
| 16:25 | 5,378.34 | 5,378.79 | 5,377.87 | 5,377.91 | 0.0K |
| 16:35 | 5,390.51 | 5,390.51 | 5,390.51 | 5,390.51 | 0.0K |