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 | 5,774.93 | 5,774.93 | 5,767.31 | 5,772.40 | 0.0K |
| 08:05 | 5,776.81 | 5,780.99 | 5,775.28 | 5,780.99 | 0.0K |
| 08:10 | 5,784.08 | 5,789.72 | 5,784.08 | 5,785.99 | 0.0K |
| 08:15 | 5,785.80 | 5,785.80 | 5,781.03 | 5,781.76 | 0.0K |
| 08:20 | 5,782.05 | 5,782.05 | 5,780.90 | 5,781.12 | 0.0K |
| 08:25 | 5,780.56 | 5,780.56 | 5,777.54 | 5,777.54 | 0.0K |
| 08:30 | 5,777.00 | 5,777.47 | 5,776.49 | 5,776.49 | 0.0K |
| 08:35 | 5,776.49 | 5,776.92 | 5,775.53 | 5,775.53 | 0.0K |
| 08:40 | 5,776.20 | 5,778.67 | 5,776.20 | 5,777.26 | 0.0K |
| 08:45 | 5,776.70 | 5,779.83 | 5,776.07 | 5,779.83 | 0.0K |
| 08:50 | 5,780.70 | 5,780.70 | 5,778.07 | 5,778.19 | 0.0K |
| 08:55 | 5,777.37 | 5,779.24 | 5,777.37 | 5,779.01 | 0.0K |
| 09:00 | 5,779.01 | 5,779.01 | 5,778.32 | 5,778.32 | 0.0K |
| 09:05 | 5,778.18 | 5,781.47 | 5,777.97 | 5,781.47 | 0.0K |
| 09:10 | 5,780.40 | 5,780.74 | 5,780.26 | 5,780.74 | 0.0K |
| 09:15 | 5,780.96 | 5,781.09 | 5,779.39 | 5,780.62 | 0.0K |
| 09:20 | 5,780.82 | 5,780.82 | 5,778.75 | 5,779.43 | 0.0K |
| 09:25 | 5,778.52 | 5,778.52 | 5,777.25 | 5,777.71 | 0.0K |
| 09:30 | 5,777.63 | 5,778.05 | 5,777.26 | 5,777.26 | 0.0K |
| 09:35 | 5,776.70 | 5,778.14 | 5,776.66 | 5,777.38 | 0.0K |
| 09:40 | 5,777.31 | 5,777.31 | 5,776.64 | 5,776.78 | 0.0K |
| 09:45 | 5,777.00 | 5,777.00 | 5,775.34 | 5,775.34 | 0.0K |
| 09:50 | 5,774.80 | 5,776.55 | 5,774.80 | 5,776.55 | 0.0K |
| 09:55 | 5,775.97 | 5,775.97 | 5,775.29 | 5,775.73 | 0.0K |
| 10:00 | 5,775.53 | 5,775.75 | 5,774.12 | 5,774.12 | 0.0K |
| 10:05 | 5,773.49 | 5,773.72 | 5,772.04 | 5,772.92 | 0.0K |
| 10:10 | 5,771.55 | 5,771.55 | 5,770.88 | 5,771.37 | 0.0K |
| 10:15 | 5,771.37 | 5,771.85 | 5,771.19 | 5,771.55 | 0.0K |
| 10:20 | 5,770.54 | 5,771.32 | 5,770.29 | 5,770.29 | 0.0K |
| 10:25 | 5,769.82 | 5,771.23 | 5,769.29 | 5,770.46 | 0.0K |
| 10:30 | 5,770.70 | 5,773.92 | 5,770.70 | 5,773.76 | 0.0K |
| 10:35 | 5,773.99 | 5,774.71 | 5,773.74 | 5,774.71 | 0.0K |
| 10:40 | 5,774.82 | 5,776.86 | 5,774.82 | 5,776.86 | 0.0K |
| 10:45 | 5,776.92 | 5,777.68 | 5,776.92 | 5,777.54 | 0.0K |
| 10:50 | 5,776.57 | 5,779.17 | 5,776.57 | 5,777.80 | 0.0K |
| 10:55 | 5,778.12 | 5,778.27 | 5,777.14 | 5,777.14 | 0.0K |
| 11:00 | 5,776.73 | 5,777.98 | 5,776.57 | 5,777.98 | 0.0K |
| 11:05 | 5,778.20 | 5,779.24 | 5,778.13 | 5,778.55 | 0.0K |
| 11:10 | 5,778.93 | 5,779.34 | 5,778.51 | 5,778.70 | 0.0K |
| 11:15 | 5,778.70 | 5,779.96 | 5,778.70 | 5,778.70 | 0.0K |
| 11:20 | 5,779.17 | 5,781.39 | 5,779.17 | 5,781.04 | 0.0K |
| 11:25 | 5,780.34 | 5,781.02 | 5,779.74 | 5,780.23 | 0.0K |
| 11:30 | 5,780.66 | 5,781.24 | 5,780.66 | 5,780.70 | 0.0K |
| 11:35 | 5,780.62 | 5,782.41 | 5,780.16 | 5,782.41 | 0.0K |
| 11:40 | 5,782.53 | 5,782.54 | 5,781.91 | 5,782.54 | 0.0K |
| 11:45 | 5,783.14 | 5,785.09 | 5,783.14 | 5,785.09 | 0.0K |
| 11:50 | 5,785.38 | 5,785.38 | 5,784.91 | 5,784.91 | 0.0K |
| 11:55 | 5,785.14 | 5,786.55 | 5,784.77 | 5,785.60 | 0.0K |
| 12:00 | 5,785.24 | 5,787.12 | 5,785.24 | 5,787.08 | 0.0K |
| 12:05 | 5,787.63 | 5,788.96 | 5,787.02 | 5,788.25 | 0.0K |
| 12:10 | 5,788.16 | 5,788.37 | 5,787.29 | 5,788.37 | 0.0K |
| 12:15 | 5,788.51 | 5,789.35 | 5,788.51 | 5,789.35 | 0.0K |
| 12:20 | 5,789.20 | 5,790.15 | 5,789.20 | 5,790.15 | 0.0K |
| 12:25 | 5,790.17 | 5,790.63 | 5,789.59 | 5,789.65 | 0.0K |
| 12:30 | 5,789.87 | 5,789.87 | 5,787.58 | 5,787.58 | 0.0K |
| 12:35 | 5,787.06 | 5,788.20 | 5,787.06 | 5,788.20 | 0.0K |
| 12:40 | 5,788.38 | 5,788.38 | 5,786.47 | 5,786.47 | 0.0K |
| 12:45 | 5,786.44 | 5,787.52 | 5,786.44 | 5,787.31 | 0.0K |
| 12:50 | 5,786.98 | 5,787.81 | 5,786.98 | 5,787.68 | 0.0K |
| 12:55 | 5,788.96 | 5,788.98 | 5,787.93 | 5,787.93 | 0.0K |
| 13:00 | 5,787.05 | 5,787.43 | 5,786.38 | 5,786.63 | 0.0K |
| 13:05 | 5,786.14 | 5,786.14 | 5,784.77 | 5,784.85 | 0.0K |
| 13:10 | 5,784.47 | 5,784.80 | 5,784.30 | 5,784.80 | 0.0K |
| 13:15 | 5,785.20 | 5,785.66 | 5,784.51 | 5,784.51 | 0.0K |
| 13:20 | 5,784.42 | 5,784.88 | 5,783.91 | 5,783.91 | 0.0K |
| 13:25 | 5,783.93 | 5,783.93 | 5,783.40 | 5,783.67 | 0.0K |
| 13:30 | 5,784.70 | 5,785.81 | 5,783.98 | 5,785.81 | 0.0K |
| 13:35 | 5,786.27 | 5,786.27 | 5,785.83 | 5,785.83 | 0.0K |
| 13:40 | 5,785.87 | 5,785.98 | 5,785.46 | 5,785.98 | 0.0K |
| 13:45 | 5,785.26 | 5,786.74 | 5,785.26 | 5,785.30 | 0.0K |
| 13:50 | 5,785.61 | 5,786.46 | 5,785.44 | 5,786.46 | 0.0K |
| 13:55 | 5,787.00 | 5,787.57 | 5,786.63 | 5,787.35 | 0.0K |
| 14:00 | 5,787.57 | 5,787.57 | 5,786.63 | 5,786.63 | 0.0K |
| 14:05 | 5,785.73 | 5,788.31 | 5,785.73 | 5,788.31 | 0.0K |
| 14:10 | 5,788.46 | 5,788.54 | 5,787.78 | 5,788.54 | 0.0K |
| 14:15 | 5,788.28 | 5,788.95 | 5,788.28 | 5,788.95 | 0.0K |
| 14:20 | 5,789.15 | 5,789.15 | 5,788.86 | 5,789.14 | 0.0K |
| 14:25 | 5,788.36 | 5,789.98 | 5,788.18 | 5,789.98 | 0.0K |
| 14:30 | 5,790.17 | 5,790.45 | 5,788.84 | 5,789.56 | 0.0K |
| 14:35 | 5,787.91 | 5,787.91 | 5,786.39 | 5,786.39 | 0.0K |
| 14:40 | 5,786.50 | 5,786.50 | 5,785.77 | 5,785.77 | 0.0K |
| 14:45 | 5,785.46 | 5,786.74 | 5,785.46 | 5,786.74 | 0.0K |
| 14:50 | 5,786.69 | 5,786.69 | 5,784.84 | 5,784.84 | 0.0K |
| 14:55 | 5,784.22 | 5,785.08 | 5,784.22 | 5,785.08 | 0.0K |
| 15:00 | 5,783.07 | 5,783.23 | 5,782.77 | 5,783.23 | 0.0K |
| 15:05 | 5,783.90 | 5,787.12 | 5,783.90 | 5,787.12 | 0.0K |
| 15:10 | 5,786.84 | 5,786.84 | 5,785.85 | 5,786.43 | 0.0K |
| 15:15 | 5,786.39 | 5,786.39 | 5,783.59 | 5,783.59 | 0.0K |
| 15:20 | 5,783.73 | 5,783.75 | 5,782.77 | 5,782.77 | 0.0K |
| 15:25 | 5,783.53 | 5,783.65 | 5,783.10 | 5,783.10 | 0.0K |
| 15:30 | 5,783.32 | 5,787.22 | 5,783.32 | 5,787.22 | 0.0K |
| 15:35 | 5,787.55 | 5,787.55 | 5,785.80 | 5,785.93 | 0.0K |
| 15:40 | 5,784.68 | 5,786.06 | 5,784.57 | 5,784.57 | 0.0K |
| 15:45 | 5,784.21 | 5,784.21 | 5,783.59 | 5,783.87 | 0.0K |
| 15:50 | 5,783.87 | 5,783.87 | 5,782.47 | 5,783.76 | 0.0K |
| 15:55 | 5,783.65 | 5,783.65 | 5,781.43 | 5,781.43 | 0.0K |
| 16:00 | 5,781.19 | 5,781.19 | 5,779.73 | 5,779.73 | 0.0K |
| 16:05 | 5,779.06 | 5,779.06 | 5,775.71 | 5,776.50 | 0.0K |
| 16:10 | 5,776.18 | 5,776.18 | 5,774.11 | 5,774.37 | 0.0K |
| 16:15 | 5,775.30 | 5,775.30 | 5,774.40 | 5,775.20 | 0.0K |
| 16:20 | 5,775.52 | 5,775.58 | 5,773.83 | 5,774.22 | 0.0K |
| 16:25 | 5,775.31 | 5,777.68 | 5,775.31 | 5,776.16 | 0.0K |
| 16:35 | 5,778.44 | 5,778.44 | 5,778.44 | 5,778.44 | 0.0K |