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 | 5,769.16 | 5,778.00 | 5,769.16 | 5,778.00 | 0.0K |
| 08:05 | 5,774.83 | 5,776.01 | 5,772.62 | 5,775.75 | 0.0K |
| 08:10 | 5,775.01 | 5,776.21 | 5,774.31 | 5,774.72 | 0.0K |
| 08:15 | 5,774.39 | 5,775.49 | 5,774.03 | 5,775.49 | 0.0K |
| 08:20 | 5,774.55 | 5,775.70 | 5,773.75 | 5,775.11 | 0.0K |
| 08:25 | 5,778.25 | 5,779.55 | 5,778.25 | 5,778.52 | 0.0K |
| 08:30 | 5,779.07 | 5,779.60 | 5,777.81 | 5,777.81 | 0.0K |
| 08:35 | 5,777.78 | 5,777.78 | 5,776.48 | 5,777.74 | 0.0K |
| 08:40 | 5,777.12 | 5,777.12 | 5,776.04 | 5,776.79 | 0.0K |
| 08:45 | 5,776.65 | 5,777.77 | 5,776.65 | 5,777.77 | 0.0K |
| 08:50 | 5,778.18 | 5,778.18 | 5,773.87 | 5,773.87 | 0.0K |
| 08:55 | 5,773.63 | 5,774.63 | 5,773.48 | 5,773.48 | 0.0K |
| 09:00 | 5,771.65 | 5,773.08 | 5,771.65 | 5,772.54 | 0.0K |
| 09:05 | 5,776.52 | 5,777.23 | 5,774.98 | 5,774.98 | 0.0K |
| 09:10 | 5,775.29 | 5,776.50 | 5,774.82 | 5,776.50 | 0.0K |
| 09:15 | 5,777.23 | 5,778.02 | 5,768.83 | 5,768.83 | 0.0K |
| 09:20 | 5,769.74 | 5,769.82 | 5,768.48 | 5,769.82 | 0.0K |
| 09:25 | 5,770.11 | 5,772.18 | 5,770.11 | 5,772.18 | 0.0K |
| 09:30 | 5,772.36 | 5,774.09 | 5,772.16 | 5,774.09 | 0.0K |
| 09:35 | 5,774.69 | 5,774.69 | 5,773.26 | 5,773.61 | 0.0K |
| 09:40 | 5,773.61 | 5,773.61 | 5,772.95 | 5,772.95 | 0.0K |
| 09:45 | 5,772.53 | 5,772.66 | 5,771.74 | 5,772.66 | 0.0K |
| 09:50 | 5,773.40 | 5,773.40 | 5,772.28 | 5,772.28 | 0.0K |
| 09:55 | 5,772.09 | 5,772.22 | 5,770.53 | 5,770.53 | 0.0K |
| 10:00 | 5,770.76 | 5,771.65 | 5,770.76 | 5,771.56 | 0.0K |
| 10:05 | 5,772.23 | 5,772.33 | 5,771.48 | 5,771.48 | 0.0K |
| 10:10 | 5,770.80 | 5,770.88 | 5,769.65 | 5,769.65 | 0.0K |
| 10:15 | 5,769.59 | 5,771.36 | 5,768.98 | 5,771.36 | 0.0K |
| 10:20 | 5,771.61 | 5,771.81 | 5,771.61 | 5,771.67 | 0.0K |
| 10:25 | 5,771.25 | 5,772.72 | 5,771.25 | 5,772.44 | 0.0K |
| 10:30 | 5,772.47 | 5,774.49 | 5,771.85 | 5,774.49 | 0.0K |
| 10:35 | 5,775.09 | 5,776.59 | 5,775.09 | 5,776.35 | 0.0K |
| 10:40 | 5,776.20 | 5,777.37 | 5,775.98 | 5,777.37 | 0.0K |
| 10:45 | 5,777.90 | 5,778.45 | 5,777.90 | 5,778.12 | 0.0K |
| 10:50 | 5,779.08 | 5,779.23 | 5,778.38 | 5,779.23 | 0.0K |
| 10:55 | 5,778.70 | 5,779.17 | 5,778.33 | 5,778.33 | 0.0K |
| 11:00 | 5,778.27 | 5,778.27 | 5,775.47 | 5,775.47 | 0.0K |
| 11:05 | 5,775.65 | 5,779.08 | 5,775.65 | 5,779.08 | 0.0K |
| 11:10 | 5,779.19 | 5,779.19 | 5,778.51 | 5,779.15 | 0.0K |
| 11:15 | 5,779.88 | 5,781.21 | 5,779.88 | 5,781.21 | 0.0K |
| 11:20 | 5,781.25 | 5,781.26 | 5,780.62 | 5,781.20 | 0.0K |
| 11:25 | 5,780.60 | 5,780.60 | 5,779.62 | 5,780.18 | 0.0K |
| 11:30 | 5,780.60 | 5,780.60 | 5,780.27 | 5,780.32 | 0.0K |
| 11:35 | 5,780.87 | 5,781.10 | 5,780.56 | 5,780.56 | 0.0K |
| 11:40 | 5,779.99 | 5,780.54 | 5,779.99 | 5,780.54 | 0.0K |
| 11:45 | 5,780.61 | 5,781.68 | 5,780.61 | 5,781.21 | 0.0K |
| 11:50 | 5,781.03 | 5,783.53 | 5,781.03 | 5,783.52 | 0.0K |
| 11:55 | 5,784.54 | 5,784.83 | 5,784.31 | 5,784.83 | 0.0K |
| 12:00 | 5,784.82 | 5,788.13 | 5,784.82 | 5,788.13 | 0.0K |
| 12:05 | 5,787.97 | 5,788.18 | 5,787.64 | 5,788.18 | 0.0K |
| 12:10 | 5,788.61 | 5,789.45 | 5,788.61 | 5,788.79 | 0.0K |
| 12:15 | 5,788.75 | 5,797.88 | 5,788.16 | 5,797.88 | 0.0K |
| 12:20 | 5,797.48 | 5,798.53 | 5,797.48 | 5,798.37 | 0.0K |
| 12:25 | 5,798.37 | 5,798.84 | 5,798.37 | 5,798.81 | 0.0K |
| 12:30 | 5,798.62 | 5,798.85 | 5,798.39 | 5,798.85 | 0.0K |
| 12:35 | 5,798.78 | 5,798.80 | 5,798.40 | 5,798.78 | 0.0K |
| 12:40 | 5,799.04 | 5,801.55 | 5,799.04 | 5,801.55 | 0.0K |
| 12:45 | 5,802.12 | 5,802.94 | 5,802.12 | 5,802.14 | 0.0K |
| 12:50 | 5,802.65 | 5,802.93 | 5,802.39 | 5,802.59 | 0.0K |
| 12:55 | 5,802.18 | 5,802.62 | 5,802.01 | 5,802.62 | 0.0K |
| 13:00 | 5,803.54 | 5,803.87 | 5,803.45 | 5,803.60 | 0.0K |
| 13:05 | 5,803.54 | 5,803.74 | 5,803.54 | 5,803.61 | 0.0K |
| 13:10 | 5,803.15 | 5,803.66 | 5,802.93 | 5,803.61 | 0.0K |
| 13:15 | 5,804.39 | 5,804.39 | 5,803.98 | 5,804.14 | 0.0K |
| 13:20 | 5,804.38 | 5,804.50 | 5,803.51 | 5,804.50 | 0.0K |
| 13:25 | 5,804.69 | 5,804.70 | 5,804.39 | 5,804.63 | 0.0K |
| 13:30 | 5,804.56 | 5,805.52 | 5,804.56 | 5,805.20 | 0.0K |
| 13:35 | 5,804.89 | 5,805.44 | 5,804.89 | 5,805.18 | 0.0K |
| 13:40 | 5,805.72 | 5,807.76 | 5,805.43 | 5,807.76 | 0.0K |
| 13:45 | 5,807.56 | 5,808.52 | 5,807.47 | 5,808.36 | 0.0K |
| 13:50 | 5,808.75 | 5,810.15 | 5,808.75 | 5,810.15 | 0.0K |
| 13:55 | 5,811.14 | 5,813.35 | 5,811.14 | 5,813.35 | 0.0K |
| 14:00 | 5,816.60 | 5,816.60 | 5,815.27 | 5,815.66 | 0.0K |
| 14:05 | 5,815.54 | 5,815.61 | 5,814.95 | 5,815.14 | 0.0K |
| 14:10 | 5,815.03 | 5,816.27 | 5,815.03 | 5,816.27 | 0.0K |
| 14:15 | 5,816.90 | 5,816.90 | 5,815.82 | 5,815.82 | 0.0K |
| 14:20 | 5,815.89 | 5,816.46 | 5,815.71 | 5,816.46 | 0.0K |
| 14:25 | 5,816.70 | 5,816.70 | 5,816.15 | 5,816.15 | 0.0K |
| 14:30 | 5,815.16 | 5,815.34 | 5,815.12 | 5,815.22 | 0.0K |
| 14:35 | 5,815.14 | 5,816.53 | 5,815.14 | 5,816.01 | 0.0K |
| 14:40 | 5,816.39 | 5,817.37 | 5,816.39 | 5,817.32 | 0.0K |
| 14:45 | 5,817.51 | 5,817.69 | 5,816.12 | 5,816.12 | 0.0K |
| 14:50 | 5,815.99 | 5,817.46 | 5,815.99 | 5,816.01 | 0.0K |
| 14:55 | 5,816.58 | 5,819.86 | 5,816.58 | 5,819.68 | 0.0K |
| 15:00 | 5,819.66 | 5,819.66 | 5,818.43 | 5,818.52 | 0.0K |
| 15:05 | 5,818.37 | 5,818.37 | 5,817.65 | 5,817.79 | 0.0K |
| 15:10 | 5,817.69 | 5,817.69 | 5,814.12 | 5,814.12 | 0.0K |
| 15:15 | 5,814.06 | 5,814.75 | 5,814.06 | 5,814.75 | 0.0K |
| 15:20 | 5,815.17 | 5,815.17 | 5,814.89 | 5,814.94 | 0.0K |
| 15:25 | 5,813.79 | 5,813.79 | 5,811.80 | 5,811.80 | 0.0K |
| 15:30 | 5,810.96 | 5,811.53 | 5,810.96 | 5,811.48 | 0.0K |
| 15:35 | 5,811.30 | 5,811.30 | 5,810.07 | 5,810.07 | 0.0K |
| 15:40 | 5,809.72 | 5,809.99 | 5,809.65 | 5,809.99 | 0.0K |
| 15:45 | 5,810.51 | 5,810.62 | 5,809.55 | 5,810.62 | 0.0K |
| 15:50 | 5,811.02 | 5,811.73 | 5,810.92 | 5,811.73 | 0.0K |
| 15:55 | 5,811.67 | 5,814.27 | 5,811.67 | 5,814.27 | 0.0K |
| 16:00 | 5,813.73 | 5,815.75 | 5,813.73 | 5,815.75 | 0.0K |
| 16:05 | 5,815.49 | 5,817.49 | 5,815.49 | 5,817.05 | 0.0K |
| 16:10 | 5,817.35 | 5,817.35 | 5,814.84 | 5,816.12 | 0.0K |
| 16:15 | 5,815.87 | 5,815.87 | 5,815.22 | 5,815.22 | 0.0K |
| 16:20 | 5,815.85 | 5,815.85 | 5,815.06 | 5,815.62 | 0.0K |
| 16:25 | 5,816.44 | 5,819.17 | 5,816.44 | 5,817.99 | 0.0K |
| 16:35 | 5,831.69 | 5,831.69 | 5,831.69 | 5,831.69 | 0.0K |