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 | 5,933.20 | 5,950.54 | 5,933.20 | 5,949.38 | 0.0K |
| 08:05 | 5,948.51 | 5,950.06 | 5,948.51 | 5,950.06 | 0.0K |
| 08:10 | 5,951.08 | 5,951.08 | 5,949.37 | 5,949.71 | 0.0K |
| 08:15 | 5,950.73 | 5,952.98 | 5,950.73 | 5,952.74 | 0.0K |
| 08:20 | 5,952.72 | 5,953.04 | 5,952.57 | 5,953.04 | 0.0K |
| 08:25 | 5,951.62 | 5,951.63 | 5,950.55 | 5,950.91 | 0.0K |
| 08:30 | 5,951.01 | 5,951.67 | 5,950.16 | 5,950.16 | 0.0K |
| 08:35 | 5,950.09 | 5,950.09 | 5,946.66 | 5,946.66 | 0.0K |
| 08:40 | 5,948.54 | 5,949.07 | 5,947.87 | 5,947.87 | 0.0K |
| 08:45 | 5,948.25 | 5,948.25 | 5,946.48 | 5,946.48 | 0.0K |
| 08:50 | 5,947.72 | 5,948.17 | 5,946.71 | 5,946.71 | 0.0K |
| 08:55 | 5,946.15 | 5,949.19 | 5,946.15 | 5,949.19 | 0.0K |
| 09:00 | 5,949.14 | 5,949.41 | 5,949.14 | 5,949.37 | 0.0K |
| 09:05 | 5,949.07 | 5,950.48 | 5,949.07 | 5,949.30 | 0.0K |
| 09:10 | 5,949.75 | 5,949.75 | 5,948.01 | 5,948.42 | 0.0K |
| 09:15 | 5,948.55 | 5,950.61 | 5,948.25 | 5,950.61 | 0.0K |
| 09:20 | 5,950.74 | 5,951.86 | 5,950.47 | 5,951.57 | 0.0K |
| 09:25 | 5,952.86 | 5,953.20 | 5,952.04 | 5,953.20 | 0.0K |
| 09:30 | 5,953.04 | 5,953.04 | 5,951.65 | 5,952.30 | 0.0K |
| 09:35 | 5,952.30 | 5,952.94 | 5,951.35 | 5,952.94 | 0.0K |
| 09:40 | 5,952.37 | 5,954.38 | 5,952.37 | 5,954.38 | 0.0K |
| 09:45 | 5,953.61 | 5,954.64 | 5,952.49 | 5,952.49 | 0.0K |
| 09:50 | 5,952.89 | 5,953.60 | 5,952.62 | 5,953.46 | 0.0K |
| 09:55 | 5,953.63 | 5,953.63 | 5,952.63 | 5,952.63 | 0.0K |
| 10:00 | 5,952.09 | 5,952.76 | 5,951.57 | 5,951.57 | 0.0K |
| 10:05 | 5,951.70 | 5,951.70 | 5,950.62 | 5,950.72 | 0.0K |
| 10:10 | 5,950.80 | 5,951.73 | 5,950.74 | 5,951.73 | 0.0K |
| 10:15 | 5,953.06 | 5,953.44 | 5,951.79 | 5,951.79 | 0.0K |
| 10:20 | 5,952.66 | 5,953.31 | 5,952.38 | 5,952.38 | 0.0K |
| 10:25 | 5,951.97 | 5,952.25 | 5,951.63 | 5,951.77 | 0.0K |
| 10:30 | 5,953.30 | 5,955.34 | 5,953.30 | 5,955.34 | 0.0K |
| 10:35 | 5,955.85 | 5,955.85 | 5,954.83 | 5,954.83 | 0.0K |
| 10:40 | 5,955.08 | 5,957.18 | 5,954.51 | 5,956.88 | 0.0K |
| 10:45 | 5,956.21 | 5,956.21 | 5,955.30 | 5,955.30 | 0.0K |
| 10:50 | 5,955.58 | 5,955.58 | 5,952.80 | 5,952.80 | 0.0K |
| 10:55 | 5,952.94 | 5,953.74 | 5,952.94 | 5,953.74 | 0.0K |
| 11:00 | 5,953.91 | 5,954.66 | 5,953.91 | 5,954.66 | 0.0K |
| 11:05 | 5,954.81 | 5,955.97 | 5,954.63 | 5,955.97 | 0.0K |
| 11:10 | 5,955.77 | 5,955.77 | 5,953.50 | 5,953.69 | 0.0K |
| 11:15 | 5,954.28 | 5,954.28 | 5,953.45 | 5,953.65 | 0.0K |
| 11:20 | 5,954.66 | 5,954.67 | 5,954.43 | 5,954.43 | 0.0K |
| 11:25 | 5,954.65 | 5,954.65 | 5,952.33 | 5,952.33 | 0.0K |
| 11:30 | 5,952.10 | 5,952.98 | 5,951.87 | 5,952.98 | 0.0K |
| 11:35 | 5,953.22 | 5,953.22 | 5,952.56 | 5,952.60 | 0.0K |
| 11:40 | 5,951.47 | 5,952.21 | 5,951.47 | 5,952.21 | 0.0K |
| 11:45 | 5,952.14 | 5,952.68 | 5,952.14 | 5,952.52 | 0.0K |
| 11:50 | 5,952.42 | 5,952.73 | 5,952.42 | 5,952.73 | 0.0K |
| 11:55 | 5,952.48 | 5,953.73 | 5,952.48 | 5,953.18 | 0.0K |
| 12:00 | 5,953.32 | 5,954.98 | 5,953.32 | 5,954.98 | 0.0K |
| 12:05 | 5,954.84 | 5,955.57 | 5,954.84 | 5,955.57 | 0.0K |
| 12:10 | 5,954.76 | 5,955.76 | 5,954.76 | 5,955.76 | 0.0K |
| 12:15 | 5,954.96 | 5,955.12 | 5,954.39 | 5,954.39 | 0.0K |
| 12:20 | 5,954.80 | 5,954.80 | 5,954.39 | 5,954.39 | 0.0K |
| 12:25 | 5,954.46 | 5,955.49 | 5,953.72 | 5,955.49 | 0.0K |
| 12:30 | 5,955.38 | 5,955.38 | 5,952.47 | 5,952.47 | 0.0K |
| 12:35 | 5,952.73 | 5,953.14 | 5,952.50 | 5,952.50 | 0.0K |
| 12:40 | 5,953.39 | 5,956.09 | 5,953.39 | 5,956.09 | 0.0K |
| 12:45 | 5,956.25 | 5,956.25 | 5,955.52 | 5,955.96 | 0.0K |
| 12:50 | 5,955.97 | 5,956.89 | 5,955.97 | 5,956.60 | 0.0K |
| 12:55 | 5,956.84 | 5,956.84 | 5,955.57 | 5,956.57 | 0.0K |
| 13:00 | 5,956.74 | 5,956.74 | 5,956.04 | 5,956.04 | 0.0K |
| 13:05 | 5,955.45 | 5,956.56 | 5,955.30 | 5,955.98 | 0.0K |
| 13:10 | 5,955.34 | 5,955.70 | 5,955.34 | 5,955.35 | 0.0K |
| 13:15 | 5,956.01 | 5,956.54 | 5,955.87 | 5,955.98 | 0.0K |
| 13:20 | 5,955.15 | 5,955.67 | 5,955.15 | 5,955.33 | 0.0K |
| 13:25 | 5,954.98 | 5,954.98 | 5,954.22 | 5,954.22 | 0.0K |
| 13:30 | 5,954.08 | 5,955.39 | 5,954.08 | 5,955.39 | 0.0K |
| 13:35 | 5,955.20 | 5,955.20 | 5,954.55 | 5,954.55 | 0.0K |
| 13:40 | 5,954.81 | 5,954.87 | 5,953.80 | 5,953.80 | 0.0K |
| 13:45 | 5,954.30 | 5,954.51 | 5,954.30 | 5,954.46 | 0.0K |
| 13:50 | 5,953.68 | 5,953.73 | 5,952.98 | 5,953.47 | 0.0K |
| 13:55 | 5,953.54 | 5,953.54 | 5,951.80 | 5,951.87 | 0.0K |
| 14:00 | 5,951.87 | 5,952.40 | 5,951.13 | 5,951.33 | 0.0K |
| 14:05 | 5,951.10 | 5,951.10 | 5,949.64 | 5,949.64 | 0.0K |
| 14:10 | 5,949.52 | 5,949.75 | 5,949.24 | 5,949.75 | 0.0K |
| 14:15 | 5,950.29 | 5,950.84 | 5,949.10 | 5,949.10 | 0.0K |
| 14:20 | 5,949.28 | 5,949.66 | 5,949.04 | 5,949.66 | 0.0K |
| 14:25 | 5,948.80 | 5,949.49 | 5,947.33 | 5,947.33 | 0.0K |
| 14:30 | 5,947.34 | 5,947.34 | 5,945.68 | 5,946.67 | 0.0K |
| 14:35 | 5,946.99 | 5,948.33 | 5,946.99 | 5,948.33 | 0.0K |
| 14:40 | 5,948.86 | 5,948.93 | 5,948.45 | 5,948.45 | 0.0K |
| 14:45 | 5,948.06 | 5,949.33 | 5,948.04 | 5,949.33 | 0.0K |
| 14:50 | 5,949.66 | 5,951.71 | 5,949.47 | 5,951.71 | 0.0K |
| 14:55 | 5,950.85 | 5,952.42 | 5,950.85 | 5,952.42 | 0.0K |
| 15:00 | 5,952.03 | 5,954.78 | 5,952.03 | 5,954.78 | 0.0K |
| 15:05 | 5,954.56 | 5,954.56 | 5,950.83 | 5,951.07 | 0.0K |
| 15:10 | 5,951.57 | 5,953.64 | 5,951.57 | 5,953.64 | 0.0K |
| 15:15 | 5,954.09 | 5,958.63 | 5,954.09 | 5,958.63 | 0.0K |
| 15:20 | 5,959.03 | 5,959.57 | 5,959.03 | 5,959.57 | 0.0K |
| 15:25 | 5,959.90 | 5,960.64 | 5,959.90 | 5,960.56 | 0.0K |
| 15:30 | 5,961.34 | 5,966.54 | 5,961.34 | 5,966.54 | 0.0K |
| 15:35 | 5,965.84 | 5,966.77 | 5,965.63 | 5,965.75 | 0.0K |
| 15:40 | 5,964.46 | 5,964.54 | 5,963.38 | 5,963.67 | 0.0K |
| 15:45 | 5,964.29 | 5,964.29 | 5,962.55 | 5,962.55 | 0.0K |
| 15:50 | 5,962.45 | 5,962.45 | 5,960.20 | 5,960.20 | 0.0K |
| 15:55 | 5,960.08 | 5,960.08 | 5,958.00 | 5,958.00 | 0.0K |
| 16:00 | 5,955.48 | 5,955.48 | 5,954.44 | 5,954.46 | 0.0K |
| 16:05 | 5,955.10 | 5,957.98 | 5,955.10 | 5,957.98 | 0.0K |
| 16:10 | 5,958.08 | 5,960.08 | 5,958.08 | 5,960.08 | 0.0K |
| 16:15 | 5,961.88 | 5,962.05 | 5,960.70 | 5,962.05 | 0.0K |
| 16:20 | 5,961.83 | 5,961.91 | 5,961.03 | 5,961.03 | 0.0K |
| 16:25 | 5,961.01 | 5,961.49 | 5,961.01 | 5,961.19 | 0.0K |
| 16:35 | 5,949.40 | 5,949.40 | 5,949.40 | 5,949.40 | 0.0K |