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 | 5,743.95 | 5,756.45 | 5,743.95 | 5,754.55 | 0.0K |
| 08:05 | 5,756.02 | 5,762.13 | 5,756.02 | 5,760.66 | 0.0K |
| 08:10 | 5,760.09 | 5,763.68 | 5,760.09 | 5,762.31 | 0.0K |
| 08:15 | 5,765.03 | 5,771.07 | 5,765.03 | 5,771.07 | 0.0K |
| 08:20 | 5,772.20 | 5,773.08 | 5,772.06 | 5,772.69 | 0.0K |
| 08:25 | 5,768.32 | 5,776.14 | 5,768.32 | 5,775.62 | 0.0K |
| 08:30 | 5,775.73 | 5,775.96 | 5,773.65 | 5,773.65 | 0.0K |
| 08:35 | 5,773.14 | 5,773.14 | 5,771.39 | 5,771.39 | 0.0K |
| 08:40 | 5,770.37 | 5,771.03 | 5,770.37 | 5,771.03 | 0.0K |
| 08:45 | 5,771.20 | 5,771.20 | 5,768.92 | 5,768.92 | 0.0K |
| 08:50 | 5,767.76 | 5,769.09 | 5,765.21 | 5,769.09 | 0.0K |
| 08:55 | 5,768.20 | 5,771.23 | 5,768.20 | 5,771.23 | 0.0K |
| 09:00 | 5,771.27 | 5,774.21 | 5,771.27 | 5,772.33 | 0.0K |
| 09:05 | 5,772.84 | 5,773.00 | 5,771.84 | 5,772.80 | 0.0K |
| 09:10 | 5,772.56 | 5,773.18 | 5,772.56 | 5,773.10 | 0.0K |
| 09:15 | 5,770.07 | 5,770.07 | 5,768.14 | 5,769.75 | 0.0K |
| 09:20 | 5,770.26 | 5,770.29 | 5,769.77 | 5,769.77 | 0.0K |
| 09:25 | 5,767.99 | 5,768.34 | 5,767.58 | 5,767.69 | 0.0K |
| 09:30 | 5,767.02 | 5,768.55 | 5,767.02 | 5,768.55 | 0.0K |
| 09:35 | 5,766.51 | 5,768.07 | 5,766.41 | 5,766.84 | 0.0K |
| 09:40 | 5,766.60 | 5,766.60 | 5,764.01 | 5,764.21 | 0.0K |
| 09:45 | 5,764.88 | 5,765.79 | 5,764.88 | 5,765.79 | 0.0K |
| 09:50 | 5,765.45 | 5,766.34 | 5,765.28 | 5,765.61 | 0.0K |
| 09:55 | 5,765.76 | 5,765.76 | 5,764.34 | 5,764.63 | 0.0K |
| 10:00 | 5,764.51 | 5,764.55 | 5,762.65 | 5,762.74 | 0.0K |
| 10:05 | 5,762.55 | 5,763.73 | 5,762.36 | 5,763.28 | 0.0K |
| 10:10 | 5,762.87 | 5,763.67 | 5,762.87 | 5,763.67 | 0.0K |
| 10:15 | 5,763.21 | 5,763.30 | 5,762.33 | 5,763.30 | 0.0K |
| 10:20 | 5,761.48 | 5,762.80 | 5,760.63 | 5,762.80 | 0.0K |
| 10:25 | 5,763.54 | 5,763.54 | 5,761.60 | 5,761.60 | 0.0K |
| 10:30 | 5,762.48 | 5,762.48 | 5,761.85 | 5,762.00 | 0.0K |
| 10:35 | 5,763.21 | 5,764.34 | 5,763.21 | 5,763.24 | 0.0K |
| 10:40 | 5,763.99 | 5,765.28 | 5,763.99 | 5,765.28 | 0.0K |
| 10:45 | 5,765.37 | 5,768.48 | 5,765.37 | 5,768.30 | 0.0K |
| 10:50 | 5,768.44 | 5,769.18 | 5,768.29 | 5,768.29 | 0.0K |
| 10:55 | 5,768.56 | 5,769.42 | 5,768.40 | 5,769.42 | 0.0K |
| 11:00 | 5,770.37 | 5,770.64 | 5,769.89 | 5,769.89 | 0.0K |
| 11:05 | 5,768.66 | 5,769.22 | 5,768.52 | 5,768.52 | 0.0K |
| 11:10 | 5,768.32 | 5,768.32 | 5,767.87 | 5,767.87 | 0.0K |
| 11:15 | 5,769.53 | 5,770.47 | 5,768.90 | 5,770.25 | 0.0K |
| 11:20 | 5,770.19 | 5,770.19 | 5,767.88 | 5,768.30 | 0.0K |
| 11:25 | 5,768.42 | 5,768.66 | 5,768.16 | 5,768.54 | 0.0K |
| 11:30 | 5,768.74 | 5,768.74 | 5,767.90 | 5,767.90 | 0.0K |
| 11:35 | 5,767.10 | 5,767.10 | 5,764.63 | 5,764.63 | 0.0K |
| 11:40 | 5,764.13 | 5,764.71 | 5,763.92 | 5,763.92 | 0.0K |
| 11:45 | 5,764.19 | 5,764.39 | 5,763.92 | 5,764.39 | 0.0K |
| 11:50 | 5,765.56 | 5,766.62 | 5,765.56 | 5,766.62 | 0.0K |
| 11:55 | 5,767.59 | 5,767.74 | 5,766.81 | 5,767.60 | 0.0K |
| 12:00 | 5,769.45 | 5,770.94 | 5,769.45 | 5,769.62 | 0.0K |
| 12:05 | 5,770.40 | 5,771.89 | 5,770.40 | 5,771.55 | 0.0K |
| 12:10 | 5,773.11 | 5,774.91 | 5,771.75 | 5,771.75 | 0.0K |
| 12:15 | 5,772.06 | 5,774.23 | 5,771.93 | 5,774.23 | 0.0K |
| 12:20 | 5,774.38 | 5,774.68 | 5,773.84 | 5,773.84 | 0.0K |
| 12:25 | 5,774.23 | 5,774.23 | 5,773.35 | 5,773.43 | 0.0K |
| 12:30 | 5,773.21 | 5,775.34 | 5,773.21 | 5,774.87 | 0.0K |
| 12:35 | 5,774.94 | 5,775.68 | 5,774.94 | 5,775.61 | 0.0K |
| 12:40 | 5,775.78 | 5,776.85 | 5,775.67 | 5,775.67 | 0.0K |
| 12:45 | 5,776.49 | 5,776.49 | 5,775.85 | 5,775.85 | 0.0K |
| 12:50 | 5,776.08 | 5,776.08 | 5,772.93 | 5,772.93 | 0.0K |
| 12:55 | 5,772.86 | 5,772.86 | 5,771.61 | 5,771.61 | 0.0K |
| 13:00 | 5,769.72 | 5,769.72 | 5,768.22 | 5,768.22 | 0.0K |
| 13:05 | 5,768.22 | 5,768.22 | 5,767.25 | 5,767.99 | 0.0K |
| 13:10 | 5,768.32 | 5,770.42 | 5,768.10 | 5,770.42 | 0.0K |
| 13:15 | 5,770.31 | 5,771.17 | 5,770.31 | 5,770.81 | 0.0K |
| 13:20 | 5,771.68 | 5,772.31 | 5,770.37 | 5,770.37 | 0.0K |
| 13:25 | 5,772.38 | 5,772.38 | 5,771.62 | 5,771.62 | 0.0K |
| 13:30 | 5,771.69 | 5,774.33 | 5,771.69 | 5,774.33 | 0.0K |
| 13:35 | 5,774.21 | 5,774.52 | 5,773.88 | 5,773.94 | 0.0K |
| 13:40 | 5,774.24 | 5,774.24 | 5,772.96 | 5,772.96 | 0.0K |
| 13:45 | 5,772.57 | 5,772.57 | 5,770.14 | 5,770.14 | 0.0K |
| 13:50 | 5,769.18 | 5,769.29 | 5,768.58 | 5,769.20 | 0.0K |
| 13:55 | 5,769.43 | 5,769.43 | 5,767.09 | 5,767.09 | 0.0K |
| 14:00 | 5,767.57 | 5,767.57 | 5,766.70 | 5,766.70 | 0.0K |
| 14:05 | 5,765.56 | 5,765.62 | 5,764.80 | 5,765.23 | 0.0K |
| 14:10 | 5,765.28 | 5,765.30 | 5,763.40 | 5,763.40 | 0.0K |
| 14:15 | 5,763.40 | 5,763.88 | 5,763.40 | 5,763.88 | 0.0K |
| 14:20 | 5,764.03 | 5,765.46 | 5,763.49 | 5,763.49 | 0.0K |
| 14:25 | 5,762.83 | 5,764.55 | 5,761.74 | 5,764.29 | 0.0K |
| 14:30 | 5,764.54 | 5,764.54 | 5,761.54 | 5,761.74 | 0.0K |
| 14:35 | 5,763.91 | 5,765.20 | 5,763.91 | 5,765.20 | 0.0K |
| 14:40 | 5,765.08 | 5,765.59 | 5,765.08 | 5,765.56 | 0.0K |
| 14:45 | 5,764.84 | 5,764.84 | 5,763.46 | 5,763.46 | 0.0K |
| 14:50 | 5,764.02 | 5,764.08 | 5,763.61 | 5,763.83 | 0.0K |
| 14:55 | 5,763.52 | 5,764.81 | 5,763.52 | 5,764.81 | 0.0K |
| 15:00 | 5,765.10 | 5,767.42 | 5,765.10 | 5,767.01 | 0.0K |
| 15:05 | 5,766.79 | 5,766.79 | 5,765.67 | 5,765.67 | 0.0K |
| 15:10 | 5,763.55 | 5,764.07 | 5,762.66 | 5,764.07 | 0.0K |
| 15:15 | 5,764.42 | 5,764.42 | 5,763.13 | 5,763.83 | 0.0K |
| 15:20 | 5,764.22 | 5,765.31 | 5,763.78 | 5,763.78 | 0.0K |
| 15:25 | 5,763.67 | 5,764.16 | 5,762.09 | 5,762.09 | 0.0K |
| 15:30 | 5,761.01 | 5,761.68 | 5,760.99 | 5,760.99 | 0.0K |
| 15:35 | 5,760.41 | 5,760.98 | 5,760.13 | 5,760.94 | 0.0K |
| 15:40 | 5,760.35 | 5,760.35 | 5,758.85 | 5,758.85 | 0.0K |
| 15:45 | 5,760.15 | 5,760.15 | 5,758.19 | 5,758.19 | 0.0K |
| 15:50 | 5,758.46 | 5,759.03 | 5,758.20 | 5,759.03 | 0.0K |
| 15:55 | 5,758.99 | 5,762.34 | 5,758.93 | 5,760.56 | 0.0K |
| 16:00 | 5,759.84 | 5,760.76 | 5,759.84 | 5,760.15 | 0.0K |
| 16:05 | 5,761.26 | 5,761.26 | 5,759.40 | 5,759.40 | 0.0K |
| 16:10 | 5,760.32 | 5,762.28 | 5,760.18 | 5,762.28 | 0.0K |
| 16:15 | 5,763.19 | 5,764.98 | 5,763.19 | 5,764.96 | 0.0K |
| 16:20 | 5,765.05 | 5,765.16 | 5,764.59 | 5,765.16 | 0.0K |
| 16:25 | 5,764.52 | 5,767.97 | 5,764.52 | 5,767.97 | 0.0K |
| 16:35 | 5,774.93 | 5,774.93 | 5,774.93 | 5,774.93 | 0.0K |