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 | 5,910.66 | 5,920.72 | 5,910.66 | 5,919.43 | 0.0K |
| 08:05 | 5,918.25 | 5,930.55 | 5,918.25 | 5,929.64 | 0.0K |
| 08:10 | 5,929.88 | 5,931.06 | 5,929.88 | 5,930.27 | 0.0K |
| 08:15 | 5,931.25 | 5,931.68 | 5,928.73 | 5,928.73 | 0.0K |
| 08:20 | 5,928.23 | 5,928.79 | 5,927.27 | 5,927.27 | 0.0K |
| 08:25 | 5,928.37 | 5,928.37 | 5,926.60 | 5,926.60 | 0.0K |
| 08:30 | 5,926.30 | 5,931.49 | 5,926.30 | 5,931.49 | 0.0K |
| 08:35 | 5,931.35 | 5,931.35 | 5,928.85 | 5,928.85 | 0.0K |
| 08:40 | 5,930.06 | 5,930.47 | 5,929.87 | 5,929.90 | 0.0K |
| 08:45 | 5,929.75 | 5,929.75 | 5,928.97 | 5,929.25 | 0.0K |
| 08:50 | 5,928.57 | 5,928.57 | 5,927.62 | 5,927.62 | 0.0K |
| 08:55 | 5,927.33 | 5,927.85 | 5,927.13 | 5,927.85 | 0.0K |
| 09:00 | 5,927.03 | 5,927.36 | 5,926.58 | 5,927.36 | 0.0K |
| 09:05 | 5,927.17 | 5,927.17 | 5,926.23 | 5,926.23 | 0.0K |
| 09:10 | 5,925.61 | 5,926.02 | 5,925.61 | 5,925.84 | 0.0K |
| 09:15 | 5,926.75 | 5,927.20 | 5,926.49 | 5,927.20 | 0.0K |
| 09:20 | 5,927.94 | 5,927.94 | 5,926.81 | 5,926.81 | 0.0K |
| 09:25 | 5,926.80 | 5,927.81 | 5,926.23 | 5,926.74 | 0.0K |
| 09:30 | 5,925.04 | 5,925.38 | 5,924.36 | 5,924.56 | 0.0K |
| 09:35 | 5,924.22 | 5,924.28 | 5,923.67 | 5,923.96 | 0.0K |
| 09:40 | 5,925.60 | 5,926.26 | 5,924.55 | 5,926.26 | 0.0K |
| 09:45 | 5,925.69 | 5,926.25 | 5,925.43 | 5,925.43 | 0.0K |
| 09:50 | 5,925.83 | 5,925.83 | 5,923.40 | 5,923.40 | 0.0K |
| 09:55 | 5,924.26 | 5,924.26 | 5,923.71 | 5,924.13 | 0.0K |
| 10:00 | 5,923.86 | 5,923.89 | 5,923.38 | 5,923.89 | 0.0K |
| 10:05 | 5,924.92 | 5,925.28 | 5,924.51 | 5,924.51 | 0.0K |
| 10:10 | 5,924.95 | 5,924.95 | 5,923.55 | 5,923.55 | 0.0K |
| 10:15 | 5,922.96 | 5,924.09 | 5,922.89 | 5,924.09 | 0.0K |
| 10:20 | 5,924.06 | 5,927.77 | 5,924.06 | 5,927.77 | 0.0K |
| 10:25 | 5,928.40 | 5,929.38 | 5,928.25 | 5,929.38 | 0.0K |
| 10:30 | 5,928.66 | 5,929.02 | 5,928.14 | 5,928.93 | 0.0K |
| 10:35 | 5,928.54 | 5,928.94 | 5,928.54 | 5,928.94 | 0.0K |
| 10:40 | 5,928.56 | 5,928.56 | 5,926.91 | 5,926.91 | 0.0K |
| 10:45 | 5,926.91 | 5,927.76 | 5,926.91 | 5,927.76 | 0.0K |
| 10:50 | 5,927.45 | 5,928.13 | 5,927.45 | 5,927.85 | 0.0K |
| 10:55 | 5,927.68 | 5,927.81 | 5,926.43 | 5,926.43 | 0.0K |
| 11:00 | 5,926.48 | 5,926.48 | 5,926.09 | 5,926.39 | 0.0K |
| 11:05 | 5,925.57 | 5,925.57 | 5,924.75 | 5,924.75 | 0.0K |
| 11:10 | 5,924.17 | 5,924.17 | 5,923.36 | 5,923.57 | 0.0K |
| 11:15 | 5,923.60 | 5,923.60 | 5,922.66 | 5,922.66 | 0.0K |
| 11:20 | 5,922.99 | 5,923.74 | 5,922.48 | 5,922.56 | 0.0K |
| 11:25 | 5,923.95 | 5,924.52 | 5,923.73 | 5,924.52 | 0.0K |
| 11:30 | 5,924.76 | 5,927.47 | 5,924.76 | 5,927.47 | 0.0K |
| 11:35 | 5,927.30 | 5,928.94 | 5,927.30 | 5,928.94 | 0.0K |
| 11:40 | 5,928.94 | 5,929.23 | 5,928.37 | 5,928.37 | 0.0K |
| 11:45 | 5,928.69 | 5,930.08 | 5,928.69 | 5,930.08 | 0.0K |
| 11:50 | 5,930.08 | 5,930.08 | 5,929.02 | 5,929.02 | 0.0K |
| 11:55 | 5,928.91 | 5,929.78 | 5,928.14 | 5,929.78 | 0.0K |
| 12:00 | 5,929.78 | 5,929.78 | 5,928.79 | 5,928.79 | 0.0K |
| 12:05 | 5,928.79 | 5,929.43 | 5,928.79 | 5,929.43 | 0.0K |
| 12:10 | 5,928.92 | 5,929.52 | 5,928.92 | 5,929.52 | 0.0K |
| 12:15 | 5,929.44 | 5,929.44 | 5,927.57 | 5,927.57 | 0.0K |
| 12:20 | 5,927.66 | 5,927.66 | 5,926.48 | 5,926.48 | 0.0K |
| 12:25 | 5,925.04 | 5,925.31 | 5,924.62 | 5,924.62 | 0.0K |
| 12:30 | 5,924.54 | 5,924.54 | 5,924.19 | 5,924.42 | 0.0K |
| 12:35 | 5,924.42 | 5,926.19 | 5,924.42 | 5,926.19 | 0.0K |
| 12:40 | 5,924.79 | 5,924.79 | 5,924.07 | 5,924.31 | 0.0K |
| 12:45 | 5,923.89 | 5,924.03 | 5,923.01 | 5,923.11 | 0.0K |
| 12:50 | 5,923.17 | 5,923.56 | 5,923.11 | 5,923.11 | 0.0K |
| 12:55 | 5,923.11 | 5,923.69 | 5,922.41 | 5,923.69 | 0.0K |
| 13:00 | 5,923.86 | 5,924.84 | 5,923.86 | 5,924.07 | 0.0K |
| 13:05 | 5,922.93 | 5,923.42 | 5,922.93 | 5,923.42 | 0.0K |
| 13:10 | 5,923.52 | 5,923.52 | 5,922.22 | 5,922.22 | 0.0K |
| 13:15 | 5,922.00 | 5,922.00 | 5,920.98 | 5,921.43 | 0.0K |
| 13:20 | 5,921.71 | 5,921.84 | 5,921.34 | 5,921.34 | 0.0K |
| 13:25 | 5,921.58 | 5,921.58 | 5,920.02 | 5,920.02 | 0.0K |
| 13:30 | 5,920.02 | 5,920.81 | 5,920.02 | 5,920.56 | 0.0K |
| 13:35 | 5,920.16 | 5,921.32 | 5,920.16 | 5,921.13 | 0.0K |
| 13:40 | 5,921.27 | 5,921.46 | 5,921.11 | 5,921.22 | 0.0K |
| 13:45 | 5,920.99 | 5,922.02 | 5,920.50 | 5,922.02 | 0.0K |
| 13:50 | 5,922.46 | 5,922.46 | 5,921.05 | 5,921.33 | 0.0K |
| 13:55 | 5,921.56 | 5,921.56 | 5,920.70 | 5,920.87 | 0.0K |
| 14:00 | 5,921.40 | 5,921.40 | 5,920.45 | 5,920.45 | 0.0K |
| 14:05 | 5,920.56 | 5,922.52 | 5,920.56 | 5,922.52 | 0.0K |
| 14:10 | 5,922.00 | 5,922.38 | 5,921.87 | 5,921.98 | 0.0K |
| 14:15 | 5,922.27 | 5,925.26 | 5,922.27 | 5,925.26 | 0.0K |
| 14:20 | 5,925.74 | 5,926.35 | 5,925.74 | 5,925.76 | 0.0K |
| 14:25 | 5,925.50 | 5,926.65 | 5,922.28 | 5,922.28 | 0.0K |
| 14:30 | 5,920.68 | 5,920.93 | 5,920.18 | 5,920.49 | 0.0K |
| 14:35 | 5,920.23 | 5,920.23 | 5,919.73 | 5,919.95 | 0.0K |
| 14:40 | 5,918.90 | 5,919.91 | 5,918.90 | 5,919.20 | 0.0K |
| 14:45 | 5,918.71 | 5,918.71 | 5,915.60 | 5,915.66 | 0.0K |
| 14:50 | 5,916.26 | 5,916.67 | 5,912.73 | 5,912.73 | 0.0K |
| 14:55 | 5,912.53 | 5,912.53 | 5,909.56 | 5,909.56 | 0.0K |
| 15:00 | 5,908.29 | 5,908.29 | 5,904.61 | 5,904.70 | 0.0K |
| 15:05 | 5,904.10 | 5,904.86 | 5,904.10 | 5,904.60 | 0.0K |
| 15:10 | 5,903.95 | 5,904.65 | 5,903.82 | 5,903.92 | 0.0K |
| 15:15 | 5,904.02 | 5,904.02 | 5,901.75 | 5,901.79 | 0.0K |
| 15:20 | 5,902.76 | 5,902.76 | 5,901.18 | 5,901.35 | 0.0K |
| 15:25 | 5,901.44 | 5,901.67 | 5,900.03 | 5,900.03 | 0.0K |
| 15:30 | 5,899.45 | 5,899.64 | 5,897.57 | 5,897.57 | 0.0K |
| 15:35 | 5,897.38 | 5,898.26 | 5,897.38 | 5,898.26 | 0.0K |
| 15:40 | 5,898.24 | 5,899.94 | 5,898.24 | 5,899.64 | 0.0K |
| 15:45 | 5,899.86 | 5,900.48 | 5,899.46 | 5,899.46 | 0.0K |
| 15:50 | 5,900.21 | 5,902.41 | 5,900.21 | 5,901.55 | 0.0K |
| 15:55 | 5,902.40 | 5,905.52 | 5,902.40 | 5,905.52 | 0.0K |
| 16:00 | 5,905.30 | 5,905.97 | 5,905.22 | 5,905.70 | 0.0K |
| 16:05 | 5,905.72 | 5,908.38 | 5,905.72 | 5,908.19 | 0.0K |
| 16:10 | 5,909.56 | 5,911.16 | 5,908.25 | 5,908.25 | 0.0K |
| 16:15 | 5,908.85 | 5,908.85 | 5,905.30 | 5,905.30 | 0.0K |
| 16:20 | 5,905.44 | 5,908.06 | 5,905.23 | 5,908.06 | 0.0K |
| 16:25 | 5,908.21 | 5,909.98 | 5,908.21 | 5,909.98 | 0.0K |
| 16:35 | 5,919.25 | 5,919.25 | 5,919.25 | 5,919.25 | 0.0K |