6,076.24
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 08:00 | 5,854.25 | 5,860.14 | 5,853.89 | 5,860.14 | 0.0K |
| 08:05 | 5,859.11 | 5,860.67 | 5,858.54 | 5,859.63 | 0.0K |
| 08:10 | 5,859.90 | 5,863.37 | 5,859.90 | 5,860.75 | 0.0K |
| 08:15 | 5,861.19 | 5,862.24 | 5,857.63 | 5,857.63 | 0.0K |
| 08:20 | 5,854.61 | 5,854.61 | 5,852.12 | 5,852.12 | 0.0K |
| 08:25 | 5,848.65 | 5,848.65 | 5,845.16 | 5,846.27 | 0.0K |
| 08:30 | 5,844.69 | 5,844.69 | 5,842.74 | 5,842.74 | 0.0K |
| 08:35 | 5,842.48 | 5,844.57 | 5,842.31 | 5,844.57 | 0.0K |
| 08:40 | 5,845.07 | 5,845.46 | 5,843.98 | 5,845.46 | 0.0K |
| 08:45 | 5,845.80 | 5,845.80 | 5,842.28 | 5,842.28 | 0.0K |
| 08:50 | 5,840.09 | 5,840.46 | 5,839.94 | 5,840.46 | 0.0K |
| 08:55 | 5,839.12 | 5,839.30 | 5,836.90 | 5,839.30 | 0.0K |
| 09:00 | 5,839.52 | 5,840.61 | 5,839.04 | 5,839.33 | 0.0K |
| 09:05 | 5,840.11 | 5,841.53 | 5,840.05 | 5,840.05 | 0.0K |
| 09:10 | 5,840.40 | 5,842.17 | 5,840.40 | 5,842.17 | 0.0K |
| 09:15 | 5,842.08 | 5,848.29 | 5,842.08 | 5,848.29 | 0.0K |
| 09:20 | 5,848.89 | 5,855.14 | 5,848.13 | 5,855.14 | 0.0K |
| 09:25 | 5,854.72 | 5,855.90 | 5,854.72 | 5,855.15 | 0.0K |
| 09:30 | 5,854.69 | 5,854.69 | 5,854.04 | 5,854.56 | 0.0K |
| 09:35 | 5,853.22 | 5,854.22 | 5,852.41 | 5,852.41 | 0.0K |
| 09:40 | 5,853.87 | 5,854.06 | 5,853.39 | 5,853.71 | 0.0K |
| 09:45 | 5,853.68 | 5,853.70 | 5,851.91 | 5,852.03 | 0.0K |
| 09:50 | 5,852.23 | 5,852.23 | 5,851.42 | 5,851.81 | 0.0K |
| 09:55 | 5,851.16 | 5,851.69 | 5,850.67 | 5,851.69 | 0.0K |
| 10:00 | 5,851.79 | 5,853.24 | 5,851.79 | 5,852.98 | 0.0K |
| 10:05 | 5,852.96 | 5,852.96 | 5,851.43 | 5,852.28 | 0.0K |
| 10:10 | 5,851.88 | 5,854.59 | 5,851.78 | 5,854.59 | 0.0K |
| 10:15 | 5,852.57 | 5,853.21 | 5,852.00 | 5,852.80 | 0.0K |
| 10:20 | 5,854.32 | 5,855.17 | 5,854.32 | 5,855.17 | 0.0K |
| 10:25 | 5,854.51 | 5,854.92 | 5,854.24 | 5,854.92 | 0.0K |
| 10:30 | 5,854.36 | 5,855.03 | 5,853.74 | 5,853.74 | 0.0K |
| 10:35 | 5,854.02 | 5,855.21 | 5,854.02 | 5,855.21 | 0.0K |
| 10:40 | 5,854.91 | 5,855.72 | 5,854.53 | 5,855.72 | 0.0K |
| 10:45 | 5,855.93 | 5,858.21 | 5,855.73 | 5,858.21 | 0.0K |
| 10:50 | 5,856.99 | 5,856.99 | 5,856.64 | 5,856.64 | 0.0K |
| 10:55 | 5,857.18 | 5,857.18 | 5,854.80 | 5,854.80 | 0.0K |
| 11:00 | 5,856.46 | 5,857.20 | 5,855.94 | 5,857.20 | 0.0K |
| 11:05 | 5,857.79 | 5,859.98 | 5,857.79 | 5,859.98 | 0.0K |
| 11:10 | 5,860.87 | 5,860.87 | 5,859.08 | 5,859.16 | 0.0K |
| 11:15 | 5,858.86 | 5,859.05 | 5,857.75 | 5,858.85 | 0.0K |
| 11:20 | 5,859.27 | 5,860.16 | 5,859.27 | 5,859.68 | 0.0K |
| 11:25 | 5,859.68 | 5,860.41 | 5,859.68 | 5,860.20 | 0.0K |
| 11:30 | 5,860.84 | 5,861.43 | 5,860.84 | 5,861.43 | 0.0K |
| 11:35 | 5,860.92 | 5,861.94 | 5,860.92 | 5,861.94 | 0.0K |
| 11:40 | 5,861.92 | 5,863.45 | 5,861.92 | 5,863.14 | 0.0K |
| 11:45 | 5,862.85 | 5,862.85 | 5,861.96 | 5,862.15 | 0.0K |
| 11:50 | 5,862.15 | 5,862.15 | 5,861.04 | 5,861.04 | 0.0K |
| 11:55 | 5,861.01 | 5,861.10 | 5,860.66 | 5,861.10 | 0.0K |
| 12:00 | 5,861.02 | 5,861.02 | 5,860.82 | 5,861.02 | 0.0K |
| 12:05 | 5,860.60 | 5,861.49 | 5,860.60 | 5,861.45 | 0.0K |
| 12:10 | 5,861.74 | 5,862.61 | 5,861.74 | 5,862.55 | 0.0K |
| 12:15 | 5,862.57 | 5,863.87 | 5,862.44 | 5,863.87 | 0.0K |
| 12:20 | 5,863.22 | 5,863.24 | 5,862.64 | 5,863.08 | 0.0K |
| 12:25 | 5,862.76 | 5,862.96 | 5,862.75 | 5,862.75 | 0.0K |
| 12:30 | 5,862.30 | 5,862.41 | 5,860.89 | 5,860.89 | 0.0K |
| 12:35 | 5,860.60 | 5,864.80 | 5,860.45 | 5,864.80 | 0.0K |
| 12:40 | 5,862.31 | 5,863.13 | 5,862.12 | 5,862.44 | 0.0K |
| 12:45 | 5,863.19 | 5,863.37 | 5,862.45 | 5,862.57 | 0.0K |
| 12:50 | 5,862.50 | 5,863.02 | 5,862.40 | 5,862.56 | 0.0K |
| 12:55 | 5,861.96 | 5,861.96 | 5,860.90 | 5,861.81 | 0.0K |
| 13:00 | 5,860.19 | 5,860.19 | 5,858.52 | 5,858.92 | 0.0K |
| 13:05 | 5,858.64 | 5,858.77 | 5,858.38 | 5,858.38 | 0.0K |
| 13:10 | 5,857.55 | 5,857.55 | 5,856.29 | 5,857.54 | 0.0K |
| 13:15 | 5,857.41 | 5,857.41 | 5,855.58 | 5,855.88 | 0.0K |
| 13:20 | 5,855.67 | 5,855.67 | 5,852.63 | 5,852.63 | 0.0K |
| 13:25 | 5,852.31 | 5,853.65 | 5,852.31 | 5,853.65 | 0.0K |
| 13:30 | 5,853.32 | 5,853.32 | 5,851.65 | 5,852.67 | 0.0K |
| 13:35 | 5,852.42 | 5,852.42 | 5,851.68 | 5,851.82 | 0.0K |
| 13:40 | 5,851.49 | 5,852.48 | 5,851.37 | 5,851.87 | 0.0K |
| 13:45 | 5,851.87 | 5,852.99 | 5,851.87 | 5,852.80 | 0.0K |
| 13:50 | 5,852.61 | 5,852.61 | 5,850.20 | 5,850.20 | 0.0K |
| 13:55 | 5,850.06 | 5,850.09 | 5,849.77 | 5,849.95 | 0.0K |
| 14:00 | 5,850.12 | 5,850.12 | 5,848.87 | 5,848.87 | 0.0K |
| 14:05 | 5,848.31 | 5,848.73 | 5,848.00 | 5,848.00 | 0.0K |
| 14:10 | 5,848.07 | 5,848.77 | 5,847.93 | 5,848.50 | 0.0K |
| 14:15 | 5,848.42 | 5,848.55 | 5,848.41 | 5,848.55 | 0.0K |
| 14:20 | 5,849.25 | 5,849.97 | 5,848.83 | 5,849.97 | 0.0K |
| 14:25 | 5,849.99 | 5,849.99 | 5,848.84 | 5,848.84 | 0.0K |
| 14:30 | 5,849.29 | 5,851.28 | 5,849.29 | 5,850.92 | 0.0K |
| 14:35 | 5,850.27 | 5,850.70 | 5,849.65 | 5,849.65 | 0.0K |
| 14:40 | 5,851.35 | 5,851.35 | 5,848.36 | 5,848.91 | 0.0K |
| 14:45 | 5,849.55 | 5,849.92 | 5,849.53 | 5,849.53 | 0.0K |
| 14:50 | 5,849.39 | 5,850.65 | 5,849.39 | 5,850.00 | 0.0K |
| 14:55 | 5,849.48 | 5,849.48 | 5,848.40 | 5,848.71 | 0.0K |
| 15:00 | 5,848.21 | 5,849.32 | 5,848.21 | 5,849.32 | 0.0K |
| 15:05 | 5,849.58 | 5,850.21 | 5,849.58 | 5,850.21 | 0.0K |
| 15:10 | 5,850.37 | 5,850.40 | 5,849.50 | 5,850.40 | 0.0K |
| 15:15 | 5,849.72 | 5,851.66 | 5,849.72 | 5,850.92 | 0.0K |
| 15:20 | 5,851.41 | 5,851.43 | 5,850.31 | 5,850.93 | 0.0K |
| 15:25 | 5,851.29 | 5,852.70 | 5,851.29 | 5,852.70 | 0.0K |
| 15:30 | 5,852.60 | 5,858.08 | 5,852.60 | 5,857.78 | 0.0K |
| 15:35 | 5,858.17 | 5,858.17 | 5,857.62 | 5,857.95 | 0.0K |
| 15:40 | 5,857.78 | 5,860.14 | 5,857.78 | 5,859.99 | 0.0K |
| 15:45 | 5,859.90 | 5,862.13 | 5,859.90 | 5,862.13 | 0.0K |
| 15:50 | 5,862.31 | 5,865.25 | 5,862.31 | 5,864.05 | 0.0K |
| 15:55 | 5,863.57 | 5,863.81 | 5,862.81 | 5,863.81 | 0.0K |
| 16:00 | 5,864.12 | 5,864.12 | 5,863.19 | 5,864.07 | 0.0K |
| 16:05 | 5,864.16 | 5,867.17 | 5,864.16 | 5,867.17 | 0.0K |
| 16:10 | 5,867.59 | 5,867.86 | 5,866.77 | 5,866.77 | 0.0K |
| 16:15 | 5,867.58 | 5,867.58 | 5,862.22 | 5,863.22 | 0.0K |
| 16:20 | 5,863.95 | 5,864.83 | 5,860.36 | 5,860.91 | 0.0K |
| 16:25 | 5,861.83 | 5,867.78 | 5,861.83 | 5,867.78 | 0.0K |
| 16:35 | 5,878.82 | 5,878.82 | 5,878.82 | 5,878.82 | 0.0K |