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 | 5,728.03 | 5,764.94 | 5,728.03 | 5,764.94 | 0.0K |
| 08:05 | 5,763.73 | 5,773.44 | 5,763.73 | 5,773.44 | 0.0K |
| 08:10 | 5,774.25 | 5,781.52 | 5,774.25 | 5,780.25 | 0.0K |
| 08:15 | 5,779.89 | 5,785.75 | 5,779.89 | 5,784.25 | 0.0K |
| 08:20 | 5,784.23 | 5,785.28 | 5,783.16 | 5,785.07 | 0.0K |
| 08:25 | 5,785.81 | 5,790.02 | 5,785.81 | 5,790.02 | 0.0K |
| 08:30 | 5,793.41 | 5,793.41 | 5,791.00 | 5,791.00 | 0.0K |
| 08:35 | 5,791.93 | 5,791.99 | 5,790.82 | 5,791.18 | 0.0K |
| 08:40 | 5,789.83 | 5,790.79 | 5,788.77 | 5,788.77 | 0.0K |
| 08:45 | 5,786.42 | 5,786.79 | 5,782.27 | 5,782.27 | 0.0K |
| 08:50 | 5,780.44 | 5,780.44 | 5,779.22 | 5,779.64 | 0.0K |
| 08:55 | 5,778.38 | 5,778.38 | 5,775.15 | 5,776.00 | 0.0K |
| 09:00 | 5,775.36 | 5,776.34 | 5,775.36 | 5,776.34 | 0.0K |
| 09:05 | 5,775.42 | 5,775.42 | 5,773.62 | 5,773.62 | 0.0K |
| 09:10 | 5,771.89 | 5,772.30 | 5,769.18 | 5,769.41 | 0.0K |
| 09:15 | 5,769.96 | 5,770.45 | 5,769.77 | 5,770.34 | 0.0K |
| 09:20 | 5,769.22 | 5,769.22 | 5,767.48 | 5,767.63 | 0.0K |
| 09:25 | 5,768.00 | 5,768.21 | 5,766.78 | 5,766.78 | 0.0K |
| 09:30 | 5,767.23 | 5,768.20 | 5,766.54 | 5,767.06 | 0.0K |
| 09:35 | 5,767.77 | 5,768.33 | 5,767.62 | 5,768.23 | 0.0K |
| 09:40 | 5,768.56 | 5,769.41 | 5,768.56 | 5,769.41 | 0.0K |
| 09:45 | 5,769.25 | 5,769.25 | 5,768.17 | 5,769.04 | 0.0K |
| 09:50 | 5,769.12 | 5,769.45 | 5,768.91 | 5,768.92 | 0.0K |
| 09:55 | 5,767.94 | 5,768.03 | 5,767.44 | 5,767.78 | 0.0K |
| 10:00 | 5,767.57 | 5,767.57 | 5,766.73 | 5,767.34 | 0.0K |
| 10:05 | 5,767.68 | 5,768.65 | 5,766.61 | 5,768.65 | 0.0K |
| 10:10 | 5,768.43 | 5,768.43 | 5,767.47 | 5,767.73 | 0.0K |
| 10:15 | 5,767.84 | 5,768.99 | 5,767.84 | 5,768.97 | 0.0K |
| 10:20 | 5,769.83 | 5,771.00 | 5,769.83 | 5,771.00 | 0.0K |
| 10:25 | 5,771.33 | 5,771.33 | 5,769.60 | 5,769.95 | 0.0K |
| 10:30 | 5,770.04 | 5,772.69 | 5,770.04 | 5,772.69 | 0.0K |
| 10:35 | 5,771.78 | 5,771.78 | 5,770.23 | 5,770.23 | 0.0K |
| 10:40 | 5,769.98 | 5,772.70 | 5,769.98 | 5,772.70 | 0.0K |
| 10:45 | 5,772.67 | 5,772.67 | 5,771.89 | 5,771.90 | 0.0K |
| 10:50 | 5,772.98 | 5,772.98 | 5,772.04 | 5,772.04 | 0.0K |
| 10:55 | 5,770.92 | 5,771.28 | 5,770.57 | 5,770.57 | 0.0K |
| 11:00 | 5,768.49 | 5,769.45 | 5,766.79 | 5,766.79 | 0.0K |
| 11:05 | 5,766.79 | 5,767.03 | 5,765.64 | 5,765.64 | 0.0K |
| 11:10 | 5,765.64 | 5,765.64 | 5,764.53 | 5,764.53 | 0.0K |
| 11:15 | 5,764.47 | 5,765.77 | 5,764.28 | 5,765.77 | 0.0K |
| 11:20 | 5,765.41 | 5,765.95 | 5,765.41 | 5,765.72 | 0.0K |
| 11:25 | 5,765.81 | 5,765.91 | 5,765.48 | 5,765.91 | 0.0K |
| 11:30 | 5,765.95 | 5,767.49 | 5,765.95 | 5,767.49 | 0.0K |
| 11:35 | 5,767.58 | 5,767.71 | 5,767.19 | 5,767.68 | 0.0K |
| 11:40 | 5,767.68 | 5,767.68 | 5,766.49 | 5,766.49 | 0.0K |
| 11:45 | 5,766.47 | 5,766.47 | 5,764.25 | 5,764.25 | 0.0K |
| 11:50 | 5,764.25 | 5,764.25 | 5,762.45 | 5,762.45 | 0.0K |
| 11:55 | 5,763.71 | 5,764.10 | 5,763.21 | 5,763.40 | 0.0K |
| 12:00 | 5,762.65 | 5,762.76 | 5,761.45 | 5,761.45 | 0.0K |
| 12:05 | 5,760.04 | 5,760.04 | 5,753.37 | 5,753.37 | 0.0K |
| 12:10 | 5,754.05 | 5,756.52 | 5,754.05 | 5,756.52 | 0.0K |
| 12:15 | 5,755.77 | 5,755.77 | 5,750.92 | 5,750.92 | 0.0K |
| 12:20 | 5,752.20 | 5,752.20 | 5,751.46 | 5,751.69 | 0.0K |
| 12:25 | 5,752.63 | 5,757.21 | 5,752.63 | 5,756.26 | 0.0K |
| 12:30 | 5,755.18 | 5,755.56 | 5,755.03 | 5,755.03 | 0.0K |
| 12:35 | 5,754.73 | 5,755.39 | 5,753.96 | 5,755.39 | 0.0K |
| 12:40 | 5,756.45 | 5,757.37 | 5,756.45 | 5,757.37 | 0.0K |
| 12:45 | 5,757.81 | 5,757.90 | 5,756.94 | 5,756.94 | 0.0K |
| 12:50 | 5,757.97 | 5,760.03 | 5,757.97 | 5,758.66 | 0.0K |
| 12:55 | 5,758.68 | 5,759.25 | 5,758.68 | 5,759.25 | 0.0K |
| 13:00 | 5,759.00 | 5,759.10 | 5,758.14 | 5,758.14 | 0.0K |
| 13:05 | 5,758.58 | 5,761.05 | 5,758.58 | 5,761.00 | 0.0K |
| 13:10 | 5,761.11 | 5,762.58 | 5,761.11 | 5,762.58 | 0.0K |
| 13:15 | 5,761.68 | 5,761.81 | 5,761.29 | 5,761.42 | 0.0K |
| 13:20 | 5,762.41 | 5,762.50 | 5,761.60 | 5,762.12 | 0.0K |
| 13:25 | 5,761.89 | 5,762.31 | 5,761.31 | 5,761.31 | 0.0K |
| 13:30 | 5,761.91 | 5,763.33 | 5,761.91 | 5,762.93 | 0.0K |
| 13:35 | 5,762.45 | 5,762.83 | 5,761.76 | 5,761.76 | 0.0K |
| 13:40 | 5,761.47 | 5,761.49 | 5,760.84 | 5,760.84 | 0.0K |
| 13:45 | 5,760.89 | 5,761.06 | 5,760.64 | 5,761.06 | 0.0K |
| 13:50 | 5,761.28 | 5,761.79 | 5,760.38 | 5,761.02 | 0.0K |
| 13:55 | 5,762.52 | 5,762.52 | 5,761.84 | 5,761.88 | 0.0K |
| 14:00 | 5,761.77 | 5,762.11 | 5,761.42 | 5,761.60 | 0.0K |
| 14:05 | 5,761.84 | 5,762.83 | 5,761.84 | 5,762.83 | 0.0K |
| 14:10 | 5,763.05 | 5,763.05 | 5,761.45 | 5,761.92 | 0.0K |
| 14:15 | 5,762.21 | 5,762.21 | 5,760.35 | 5,760.35 | 0.0K |
| 14:20 | 5,759.66 | 5,760.35 | 5,759.30 | 5,760.20 | 0.0K |
| 14:25 | 5,760.71 | 5,760.95 | 5,760.49 | 5,760.49 | 0.0K |
| 14:30 | 5,760.36 | 5,760.76 | 5,759.60 | 5,759.91 | 0.0K |
| 14:35 | 5,759.96 | 5,760.11 | 5,759.02 | 5,760.11 | 0.0K |
| 14:40 | 5,759.91 | 5,761.44 | 5,759.42 | 5,761.44 | 0.0K |
| 14:45 | 5,760.69 | 5,761.06 | 5,759.72 | 5,761.06 | 0.0K |
| 14:50 | 5,760.66 | 5,760.66 | 5,758.04 | 5,760.25 | 0.0K |
| 14:55 | 5,759.23 | 5,759.23 | 5,757.34 | 5,757.74 | 0.0K |
| 15:00 | 5,758.09 | 5,758.09 | 5,755.08 | 5,755.08 | 0.0K |
| 15:05 | 5,754.57 | 5,754.73 | 5,753.88 | 5,753.88 | 0.0K |
| 15:10 | 5,753.60 | 5,754.41 | 5,751.87 | 5,752.28 | 0.0K |
| 15:15 | 5,749.95 | 5,750.40 | 5,749.36 | 5,750.40 | 0.0K |
| 15:20 | 5,750.92 | 5,750.92 | 5,747.65 | 5,748.83 | 0.0K |
| 15:25 | 5,748.99 | 5,750.17 | 5,748.51 | 5,749.05 | 0.0K |
| 15:30 | 5,750.02 | 5,750.02 | 5,743.85 | 5,743.85 | 0.0K |
| 15:35 | 5,742.74 | 5,744.78 | 5,742.74 | 5,744.78 | 0.0K |
| 15:40 | 5,746.14 | 5,747.36 | 5,746.14 | 5,746.92 | 0.0K |
| 15:45 | 5,746.44 | 5,747.83 | 5,745.47 | 5,745.47 | 0.0K |
| 15:50 | 5,744.23 | 5,745.07 | 5,744.02 | 5,745.07 | 0.0K |
| 15:55 | 5,744.12 | 5,744.90 | 5,743.24 | 5,743.24 | 0.0K |
| 16:00 | 5,742.63 | 5,743.64 | 5,742.63 | 5,743.05 | 0.0K |
| 16:05 | 5,743.75 | 5,743.81 | 5,743.23 | 5,743.34 | 0.0K |
| 16:10 | 5,744.68 | 5,744.76 | 5,743.95 | 5,743.95 | 0.0K |
| 16:15 | 5,743.87 | 5,743.87 | 5,741.87 | 5,742.60 | 0.0K |
| 16:20 | 5,741.72 | 5,742.27 | 5,741.07 | 5,741.98 | 0.0K |
| 16:25 | 5,742.76 | 5,743.09 | 5,742.23 | 5,743.09 | 0.0K |
| 16:35 | 5,743.95 | 5,743.95 | 5,743.95 | 5,743.95 | 0.0K |