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 | 5,919.25 | 5,919.25 | 5,910.94 | 5,911.04 | 0.0K |
| 08:05 | 5,910.38 | 5,910.96 | 5,907.17 | 5,907.17 | 0.0K |
| 08:10 | 5,906.65 | 5,909.04 | 5,906.65 | 5,907.15 | 0.0K |
| 08:15 | 5,906.19 | 5,909.15 | 5,906.19 | 5,908.89 | 0.0K |
| 08:20 | 5,909.91 | 5,909.91 | 5,907.36 | 5,907.79 | 0.0K |
| 08:25 | 5,906.99 | 5,907.93 | 5,906.92 | 5,907.45 | 0.0K |
| 08:30 | 5,905.34 | 5,907.78 | 5,905.34 | 5,905.54 | 0.0K |
| 08:35 | 5,903.31 | 5,904.03 | 5,903.31 | 5,903.51 | 0.0K |
| 08:40 | 5,902.83 | 5,903.29 | 5,902.54 | 5,903.29 | 0.0K |
| 08:45 | 5,902.76 | 5,903.98 | 5,902.36 | 5,902.36 | 0.0K |
| 08:50 | 5,902.26 | 5,902.96 | 5,901.49 | 5,901.49 | 0.0K |
| 08:55 | 5,901.55 | 5,901.55 | 5,895.38 | 5,895.38 | 0.0K |
| 09:00 | 5,895.38 | 5,897.10 | 5,895.19 | 5,895.19 | 0.0K |
| 09:05 | 5,893.98 | 5,895.68 | 5,893.21 | 5,895.68 | 0.0K |
| 09:10 | 5,894.01 | 5,894.01 | 5,893.48 | 5,894.01 | 0.0K |
| 09:15 | 5,893.86 | 5,894.66 | 5,892.70 | 5,894.66 | 0.0K |
| 09:20 | 5,894.30 | 5,895.44 | 5,894.30 | 5,894.82 | 0.0K |
| 09:25 | 5,895.87 | 5,895.87 | 5,894.26 | 5,894.26 | 0.0K |
| 09:30 | 5,894.10 | 5,894.39 | 5,892.91 | 5,892.91 | 0.0K |
| 09:35 | 5,893.26 | 5,893.26 | 5,892.96 | 5,893.16 | 0.0K |
| 09:40 | 5,892.54 | 5,892.56 | 5,890.15 | 5,891.11 | 0.0K |
| 09:45 | 5,891.40 | 5,891.40 | 5,889.32 | 5,890.24 | 0.0K |
| 09:50 | 5,890.02 | 5,890.39 | 5,888.67 | 5,888.67 | 0.0K |
| 09:55 | 5,888.42 | 5,889.07 | 5,888.42 | 5,889.05 | 0.0K |
| 10:00 | 5,888.94 | 5,889.33 | 5,888.65 | 5,888.96 | 0.0K |
| 10:05 | 5,889.02 | 5,889.41 | 5,888.73 | 5,889.41 | 0.0K |
| 10:10 | 5,889.94 | 5,890.74 | 5,889.94 | 5,890.74 | 0.0K |
| 10:15 | 5,890.83 | 5,893.10 | 5,890.83 | 5,893.10 | 0.0K |
| 10:20 | 5,893.44 | 5,893.78 | 5,893.44 | 5,893.75 | 0.0K |
| 10:25 | 5,894.65 | 5,894.65 | 5,892.50 | 5,892.50 | 0.0K |
| 10:30 | 5,893.15 | 5,893.76 | 5,893.15 | 5,893.76 | 0.0K |
| 10:35 | 5,893.79 | 5,893.85 | 5,892.83 | 5,892.86 | 0.0K |
| 10:40 | 5,893.46 | 5,893.79 | 5,893.19 | 5,893.19 | 0.0K |
| 10:45 | 5,893.19 | 5,894.00 | 5,893.12 | 5,893.82 | 0.0K |
| 10:50 | 5,893.37 | 5,893.37 | 5,892.33 | 5,892.33 | 0.0K |
| 10:55 | 5,892.24 | 5,892.32 | 5,890.03 | 5,890.03 | 0.0K |
| 11:00 | 5,890.18 | 5,890.94 | 5,890.18 | 5,890.32 | 0.0K |
| 11:05 | 5,890.44 | 5,891.42 | 5,890.44 | 5,890.83 | 0.0K |
| 11:10 | 5,891.47 | 5,892.21 | 5,891.46 | 5,891.60 | 0.0K |
| 11:15 | 5,891.60 | 5,892.91 | 5,891.60 | 5,892.91 | 0.0K |
| 11:20 | 5,893.51 | 5,893.63 | 5,893.30 | 5,893.63 | 0.0K |
| 11:25 | 5,894.48 | 5,894.88 | 5,894.07 | 5,894.78 | 0.0K |
| 11:30 | 5,894.09 | 5,894.47 | 5,893.79 | 5,893.79 | 0.0K |
| 11:35 | 5,894.23 | 5,894.25 | 5,893.68 | 5,893.68 | 0.0K |
| 11:40 | 5,894.03 | 5,895.00 | 5,893.91 | 5,895.00 | 0.0K |
| 11:45 | 5,895.02 | 5,896.18 | 5,895.02 | 5,895.16 | 0.0K |
| 11:50 | 5,895.29 | 5,896.72 | 5,895.29 | 5,896.72 | 0.0K |
| 11:55 | 5,896.84 | 5,897.43 | 5,896.84 | 5,897.21 | 0.0K |
| 12:00 | 5,897.22 | 5,897.22 | 5,895.82 | 5,897.08 | 0.0K |
| 12:05 | 5,897.95 | 5,897.95 | 5,896.32 | 5,896.32 | 0.0K |
| 12:10 | 5,896.30 | 5,896.63 | 5,896.17 | 5,896.17 | 0.0K |
| 12:15 | 5,896.19 | 5,896.71 | 5,895.91 | 5,895.91 | 0.0K |
| 12:20 | 5,893.99 | 5,894.87 | 5,893.99 | 5,894.87 | 0.0K |
| 12:25 | 5,894.01 | 5,895.10 | 5,894.01 | 5,894.13 | 0.0K |
| 12:30 | 5,893.02 | 5,893.57 | 5,892.65 | 5,893.57 | 0.0K |
| 12:35 | 5,893.57 | 5,893.81 | 5,893.08 | 5,893.26 | 0.0K |
| 12:40 | 5,892.80 | 5,892.80 | 5,890.35 | 5,890.35 | 0.0K |
| 12:45 | 5,890.91 | 5,890.91 | 5,890.41 | 5,890.46 | 0.0K |
| 12:50 | 5,890.28 | 5,890.51 | 5,889.71 | 5,889.71 | 0.0K |
| 12:55 | 5,889.91 | 5,890.33 | 5,888.09 | 5,888.09 | 0.0K |
| 13:00 | 5,888.17 | 5,888.17 | 5,886.62 | 5,886.62 | 0.0K |
| 13:05 | 5,887.35 | 5,889.65 | 5,887.35 | 5,889.65 | 0.0K |
| 13:10 | 5,890.16 | 5,892.46 | 5,890.16 | 5,892.46 | 0.0K |
| 13:15 | 5,892.36 | 5,892.57 | 5,891.94 | 5,892.57 | 0.0K |
| 13:20 | 5,893.44 | 5,894.63 | 5,892.84 | 5,894.26 | 0.0K |
| 13:25 | 5,895.56 | 5,895.56 | 5,894.82 | 5,895.41 | 0.0K |
| 13:30 | 5,893.62 | 5,894.40 | 5,892.85 | 5,892.85 | 0.0K |
| 13:35 | 5,892.87 | 5,893.22 | 5,891.53 | 5,891.53 | 0.0K |
| 13:40 | 5,891.40 | 5,891.40 | 5,888.54 | 5,889.23 | 0.0K |
| 13:45 | 5,889.23 | 5,889.23 | 5,885.83 | 5,885.83 | 0.0K |
| 13:50 | 5,884.95 | 5,885.71 | 5,884.75 | 5,885.49 | 0.0K |
| 13:55 | 5,884.70 | 5,884.70 | 5,883.43 | 5,883.43 | 0.0K |
| 14:00 | 5,882.28 | 5,882.46 | 5,880.29 | 5,880.29 | 0.0K |
| 14:05 | 5,878.98 | 5,878.98 | 5,876.97 | 5,877.33 | 0.0K |
| 14:10 | 5,876.57 | 5,876.71 | 5,875.83 | 5,876.05 | 0.0K |
| 14:15 | 5,875.39 | 5,876.36 | 5,874.66 | 5,874.78 | 0.0K |
| 14:20 | 5,874.46 | 5,875.72 | 5,873.10 | 5,873.10 | 0.0K |
| 14:25 | 5,872.91 | 5,873.21 | 5,872.20 | 5,872.31 | 0.0K |
| 14:30 | 5,872.13 | 5,872.77 | 5,871.91 | 5,872.34 | 0.0K |
| 14:35 | 5,872.50 | 5,872.75 | 5,871.47 | 5,871.47 | 0.0K |
| 14:40 | 5,870.42 | 5,870.42 | 5,868.29 | 5,868.29 | 0.0K |
| 14:45 | 5,868.72 | 5,869.25 | 5,866.92 | 5,869.07 | 0.0K |
| 14:50 | 5,870.28 | 5,871.17 | 5,870.13 | 5,870.93 | 0.0K |
| 14:55 | 5,870.95 | 5,871.76 | 5,870.00 | 5,870.93 | 0.0K |
| 15:00 | 5,871.07 | 5,871.07 | 5,869.30 | 5,869.30 | 0.0K |
| 15:05 | 5,869.00 | 5,869.76 | 5,868.18 | 5,868.18 | 0.0K |
| 15:10 | 5,868.92 | 5,869.59 | 5,868.92 | 5,869.17 | 0.0K |
| 15:15 | 5,869.40 | 5,870.98 | 5,869.22 | 5,870.98 | 0.0K |
| 15:20 | 5,870.52 | 5,870.52 | 5,869.69 | 5,870.13 | 0.0K |
| 15:25 | 5,870.02 | 5,870.26 | 5,868.77 | 5,868.77 | 0.0K |
| 15:30 | 5,869.23 | 5,869.51 | 5,868.00 | 5,868.00 | 0.0K |
| 15:35 | 5,868.33 | 5,868.33 | 5,866.19 | 5,866.19 | 0.0K |
| 15:40 | 5,866.71 | 5,867.21 | 5,866.58 | 5,867.21 | 0.0K |
| 15:45 | 5,867.69 | 5,870.18 | 5,867.69 | 5,870.00 | 0.0K |
| 15:50 | 5,870.37 | 5,870.86 | 5,870.28 | 5,870.77 | 0.0K |
| 15:55 | 5,870.87 | 5,871.46 | 5,870.87 | 5,871.03 | 0.0K |
| 16:00 | 5,871.77 | 5,871.77 | 5,868.65 | 5,868.97 | 0.0K |
| 16:05 | 5,869.23 | 5,869.23 | 5,867.30 | 5,867.80 | 0.0K |
| 16:10 | 5,868.35 | 5,868.35 | 5,867.31 | 5,867.77 | 0.0K |
| 16:15 | 5,869.08 | 5,869.37 | 5,868.28 | 5,868.28 | 0.0K |
| 16:20 | 5,867.33 | 5,869.48 | 5,867.33 | 5,869.37 | 0.0K |
| 16:25 | 5,869.73 | 5,870.08 | 5,868.71 | 5,868.98 | 0.0K |
| 16:35 | 5,870.42 | 5,870.42 | 5,870.42 | 5,870.42 | 0.0K |