6,116.27
最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 08:00 | 5,577.38 | 5,581.26 | 5,567.85 | 5,579.70 | 0.0K |
| 08:05 | 5,578.69 | 5,580.72 | 5,577.90 | 5,577.90 | 0.0K |
| 08:10 | 5,580.60 | 5,580.60 | 5,575.21 | 5,575.21 | 0.0K |
| 08:15 | 5,576.03 | 5,581.75 | 5,576.03 | 5,581.75 | 0.0K |
| 08:20 | 5,583.23 | 5,585.96 | 5,582.62 | 5,585.96 | 0.0K |
| 08:25 | 5,586.11 | 5,589.03 | 5,586.11 | 5,589.03 | 0.0K |
| 08:30 | 5,588.65 | 5,591.97 | 5,588.65 | 5,591.97 | 0.0K |
| 08:35 | 5,591.80 | 5,592.16 | 5,590.70 | 5,590.70 | 0.0K |
| 08:40 | 5,590.46 | 5,595.36 | 5,590.46 | 5,594.77 | 0.0K |
| 08:45 | 5,596.11 | 5,600.79 | 5,596.11 | 5,599.66 | 0.0K |
| 08:50 | 5,600.34 | 5,601.15 | 5,600.34 | 5,601.15 | 0.0K |
| 08:55 | 5,601.15 | 5,601.15 | 5,599.66 | 5,599.66 | 0.0K |
| 09:00 | 5,599.10 | 5,600.43 | 5,598.55 | 5,600.43 | 0.0K |
| 09:05 | 5,600.17 | 5,604.20 | 5,600.06 | 5,604.20 | 0.0K |
| 09:10 | 5,604.19 | 5,605.40 | 5,604.19 | 5,605.40 | 0.0K |
| 09:15 | 5,604.79 | 5,605.59 | 5,604.16 | 5,604.16 | 0.0K |
| 09:20 | 5,602.36 | 5,602.36 | 5,600.62 | 5,600.62 | 0.0K |
| 09:25 | 5,600.10 | 5,600.10 | 5,594.69 | 5,594.69 | 0.0K |
| 09:30 | 5,595.13 | 5,595.13 | 5,593.29 | 5,593.29 | 0.0K |
| 09:35 | 5,593.62 | 5,594.66 | 5,593.62 | 5,594.06 | 0.0K |
| 09:40 | 5,594.06 | 5,594.84 | 5,594.06 | 5,594.84 | 0.0K |
| 09:45 | 5,593.74 | 5,595.38 | 5,593.17 | 5,595.38 | 0.0K |
| 09:50 | 5,595.18 | 5,595.18 | 5,592.60 | 5,592.60 | 0.0K |
| 09:55 | 5,593.00 | 5,593.00 | 5,591.06 | 5,591.06 | 0.0K |
| 10:00 | 5,591.36 | 5,594.02 | 5,591.36 | 5,594.02 | 0.0K |
| 10:05 | 5,594.22 | 5,594.22 | 5,593.84 | 5,594.07 | 0.0K |
| 10:10 | 5,594.87 | 5,595.62 | 5,594.76 | 5,594.93 | 0.0K |
| 10:15 | 5,594.93 | 5,597.56 | 5,594.93 | 5,597.18 | 0.0K |
| 10:20 | 5,596.91 | 5,596.91 | 5,594.89 | 5,595.56 | 0.0K |
| 10:25 | 5,595.56 | 5,596.06 | 5,595.40 | 5,595.40 | 0.0K |
| 10:30 | 5,596.11 | 5,596.11 | 5,595.36 | 5,595.89 | 0.0K |
| 10:35 | 5,595.89 | 5,596.79 | 5,595.82 | 5,596.79 | 0.0K |
| 10:40 | 5,596.20 | 5,596.20 | 5,595.58 | 5,595.94 | 0.0K |
| 10:45 | 5,596.22 | 5,596.22 | 5,595.70 | 5,595.70 | 0.0K |
| 10:50 | 5,596.12 | 5,598.74 | 5,596.12 | 5,598.15 | 0.0K |
| 10:55 | 5,597.82 | 5,599.61 | 5,597.82 | 5,599.61 | 0.0K |
| 11:00 | 5,600.17 | 5,603.16 | 5,600.17 | 5,603.16 | 0.0K |
| 11:05 | 5,603.07 | 5,603.07 | 5,601.43 | 5,601.75 | 0.0K |
| 11:10 | 5,600.04 | 5,600.91 | 5,599.87 | 5,600.91 | 0.0K |
| 11:15 | 5,600.67 | 5,602.71 | 5,600.64 | 5,602.71 | 0.0K |
| 11:20 | 5,603.40 | 5,604.13 | 5,603.40 | 5,603.45 | 0.0K |
| 11:25 | 5,603.32 | 5,603.72 | 5,603.02 | 5,603.47 | 0.0K |
| 11:30 | 5,603.50 | 5,603.50 | 5,603.21 | 5,603.33 | 0.0K |
| 11:35 | 5,603.29 | 5,603.29 | 5,601.77 | 5,602.14 | 0.0K |
| 11:40 | 5,602.06 | 5,602.06 | 5,601.18 | 5,601.18 | 0.0K |
| 11:45 | 5,601.08 | 5,601.25 | 5,600.85 | 5,600.85 | 0.0K |
| 11:50 | 5,601.09 | 5,601.88 | 5,600.61 | 5,601.88 | 0.0K |
| 11:55 | 5,602.20 | 5,603.36 | 5,602.20 | 5,603.26 | 0.0K |
| 12:00 | 5,603.71 | 5,604.67 | 5,603.71 | 5,604.67 | 0.0K |
| 12:05 | 5,605.11 | 5,605.61 | 5,603.88 | 5,603.88 | 0.0K |
| 12:10 | 5,603.66 | 5,604.67 | 5,603.66 | 5,604.67 | 0.0K |
| 12:15 | 5,605.16 | 5,605.54 | 5,604.92 | 5,605.54 | 0.0K |
| 12:20 | 5,606.52 | 5,607.94 | 5,606.52 | 5,607.74 | 0.0K |
| 12:25 | 5,607.92 | 5,607.92 | 5,607.31 | 5,607.31 | 0.0K |
| 12:30 | 5,607.47 | 5,607.47 | 5,606.94 | 5,607.26 | 0.0K |
| 12:35 | 5,607.47 | 5,607.47 | 5,602.45 | 5,602.60 | 0.0K |
| 12:40 | 5,602.99 | 5,603.56 | 5,602.87 | 5,603.55 | 0.0K |
| 12:45 | 5,603.39 | 5,603.39 | 5,601.65 | 5,601.69 | 0.0K |
| 12:50 | 5,601.29 | 5,601.43 | 5,599.69 | 5,601.43 | 0.0K |
| 12:55 | 5,601.19 | 5,601.32 | 5,600.62 | 5,600.62 | 0.0K |
| 13:00 | 5,598.64 | 5,599.19 | 5,598.64 | 5,598.80 | 0.0K |
| 13:05 | 5,599.10 | 5,600.04 | 5,599.10 | 5,600.04 | 0.0K |
| 13:10 | 5,599.97 | 5,600.48 | 5,599.97 | 5,600.28 | 0.0K |
| 13:15 | 5,600.09 | 5,600.33 | 5,599.18 | 5,599.18 | 0.0K |
| 13:20 | 5,599.24 | 5,599.24 | 5,598.41 | 5,598.42 | 0.0K |
| 13:25 | 5,598.48 | 5,598.99 | 5,598.48 | 5,598.72 | 0.0K |
| 13:30 | 5,598.63 | 5,599.50 | 5,598.63 | 5,599.04 | 0.0K |
| 13:35 | 5,600.86 | 5,602.18 | 5,600.44 | 5,602.18 | 0.0K |
| 13:40 | 5,602.84 | 5,603.28 | 5,602.22 | 5,603.28 | 0.0K |
| 13:45 | 5,603.28 | 5,604.27 | 5,602.41 | 5,604.27 | 0.0K |
| 13:50 | 5,604.43 | 5,605.41 | 5,604.28 | 5,604.84 | 0.0K |
| 13:55 | 5,605.24 | 5,607.36 | 5,605.24 | 5,607.36 | 0.0K |
| 14:00 | 5,607.42 | 5,607.91 | 5,606.86 | 5,607.91 | 0.0K |
| 14:05 | 5,607.58 | 5,608.03 | 5,607.58 | 5,607.69 | 0.0K |
| 14:10 | 5,605.97 | 5,605.97 | 5,605.25 | 5,605.76 | 0.0K |
| 14:15 | 5,605.84 | 5,605.84 | 5,605.00 | 5,605.05 | 0.0K |
| 14:20 | 5,606.04 | 5,606.90 | 5,605.89 | 5,606.72 | 0.0K |
| 14:25 | 5,607.60 | 5,608.37 | 5,607.60 | 5,608.19 | 0.0K |
| 14:30 | 5,608.64 | 5,609.47 | 5,608.64 | 5,609.47 | 0.0K |
| 14:35 | 5,608.93 | 5,609.60 | 5,608.79 | 5,609.01 | 0.0K |
| 14:40 | 5,609.07 | 5,609.84 | 5,608.77 | 5,608.77 | 0.0K |
| 14:45 | 5,609.04 | 5,609.04 | 5,606.17 | 5,606.17 | 0.0K |
| 14:50 | 5,605.71 | 5,605.80 | 5,603.04 | 5,603.04 | 0.0K |
| 14:55 | 5,602.64 | 5,603.59 | 5,602.64 | 5,603.30 | 0.0K |
| 15:00 | 5,603.17 | 5,604.95 | 5,603.17 | 5,604.79 | 0.0K |
| 15:05 | 5,605.31 | 5,605.31 | 5,602.94 | 5,602.94 | 0.0K |
| 15:10 | 5,602.85 | 5,603.91 | 5,602.85 | 5,603.39 | 0.0K |
| 15:15 | 5,603.88 | 5,603.88 | 5,603.18 | 5,603.18 | 0.0K |
| 15:20 | 5,602.75 | 5,606.18 | 5,602.75 | 5,606.18 | 0.0K |
| 15:25 | 5,606.16 | 5,610.13 | 5,606.16 | 5,610.13 | 0.0K |
| 15:30 | 5,610.68 | 5,610.68 | 5,609.75 | 5,610.21 | 0.0K |
| 15:35 | 5,610.20 | 5,611.56 | 5,610.20 | 5,610.55 | 0.0K |
| 15:40 | 5,610.29 | 5,611.47 | 5,610.29 | 5,611.47 | 0.0K |
| 15:45 | 5,612.44 | 5,613.83 | 5,612.17 | 5,613.58 | 0.0K |
| 15:50 | 5,613.63 | 5,615.13 | 5,613.63 | 5,615.13 | 0.0K |
| 15:55 | 5,614.20 | 5,618.37 | 5,614.20 | 5,618.37 | 0.0K |
| 16:00 | 5,618.05 | 5,619.12 | 5,618.05 | 5,618.93 | 0.0K |
| 16:05 | 5,619.37 | 5,623.42 | 5,619.37 | 5,623.42 | 0.0K |
| 16:10 | 5,624.30 | 5,625.07 | 5,624.04 | 5,625.07 | 0.0K |
| 16:15 | 5,626.58 | 5,626.58 | 5,625.13 | 5,625.92 | 0.0K |
| 16:20 | 5,626.28 | 5,626.78 | 5,624.80 | 5,624.80 | 0.0K |
| 16:25 | 5,624.75 | 5,627.26 | 5,624.75 | 5,627.26 | 0.0K |
| 16:35 | 5,620.18 | 5,620.18 | 5,620.18 | 5,620.18 | 0.0K |