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 | 5,872.64 | 5,899.06 | 5,872.64 | 5,895.27 | 0.0K |
| 08:05 | 5,894.33 | 5,895.55 | 5,893.52 | 5,893.52 | 0.0K |
| 08:10 | 5,893.83 | 5,893.83 | 5,891.75 | 5,892.88 | 0.0K |
| 08:15 | 5,893.20 | 5,893.20 | 5,892.70 | 5,893.15 | 0.0K |
| 08:20 | 5,895.93 | 5,897.67 | 5,895.93 | 5,896.60 | 0.0K |
| 08:25 | 5,896.31 | 5,898.80 | 5,896.30 | 5,898.80 | 0.0K |
| 08:30 | 5,899.97 | 5,902.26 | 5,899.07 | 5,902.26 | 0.0K |
| 08:35 | 5,902.41 | 5,902.41 | 5,895.90 | 5,896.00 | 0.0K |
| 08:40 | 5,896.19 | 5,897.70 | 5,896.07 | 5,897.70 | 0.0K |
| 08:45 | 5,898.34 | 5,899.18 | 5,898.34 | 5,898.73 | 0.0K |
| 08:50 | 5,899.23 | 5,900.79 | 5,898.65 | 5,900.50 | 0.0K |
| 08:55 | 5,901.70 | 5,901.70 | 5,900.67 | 5,900.84 | 0.0K |
| 09:00 | 5,900.40 | 5,900.40 | 5,899.12 | 5,900.15 | 0.0K |
| 09:05 | 5,901.07 | 5,905.84 | 5,901.07 | 5,905.84 | 0.0K |
| 09:10 | 5,905.68 | 5,907.24 | 5,905.68 | 5,906.31 | 0.0K |
| 09:15 | 5,907.56 | 5,911.46 | 5,907.56 | 5,911.46 | 0.0K |
| 09:20 | 5,912.03 | 5,913.38 | 5,912.03 | 5,913.05 | 0.0K |
| 09:25 | 5,912.95 | 5,913.59 | 5,910.76 | 5,910.76 | 0.0K |
| 09:30 | 5,911.04 | 5,913.63 | 5,910.93 | 5,913.63 | 0.0K |
| 09:35 | 5,913.55 | 5,915.08 | 5,913.52 | 5,915.08 | 0.0K |
| 09:40 | 5,914.73 | 5,915.54 | 5,912.42 | 5,912.42 | 0.0K |
| 09:45 | 5,912.33 | 5,912.33 | 5,909.66 | 5,909.66 | 0.0K |
| 09:50 | 5,908.69 | 5,908.69 | 5,907.07 | 5,907.27 | 0.0K |
| 09:55 | 5,907.61 | 5,908.55 | 5,907.61 | 5,908.03 | 0.0K |
| 10:00 | 5,907.92 | 5,908.38 | 5,906.82 | 5,906.82 | 0.0K |
| 10:05 | 5,906.86 | 5,907.15 | 5,906.58 | 5,906.73 | 0.0K |
| 10:10 | 5,906.12 | 5,907.71 | 5,905.59 | 5,907.41 | 0.0K |
| 10:15 | 5,908.53 | 5,909.26 | 5,908.12 | 5,909.26 | 0.0K |
| 10:20 | 5,909.23 | 5,910.55 | 5,909.23 | 5,910.55 | 0.0K |
| 10:25 | 5,910.41 | 5,910.43 | 5,909.36 | 5,909.36 | 0.0K |
| 10:30 | 5,911.02 | 5,911.34 | 5,911.02 | 5,911.29 | 0.0K |
| 10:35 | 5,912.23 | 5,913.55 | 5,912.23 | 5,912.76 | 0.0K |
| 10:40 | 5,912.64 | 5,912.64 | 5,911.85 | 5,912.27 | 0.0K |
| 10:45 | 5,914.30 | 5,914.30 | 5,912.73 | 5,912.73 | 0.0K |
| 10:50 | 5,912.79 | 5,913.50 | 5,912.79 | 5,913.23 | 0.0K |
| 10:55 | 5,914.14 | 5,914.84 | 5,914.14 | 5,914.42 | 0.0K |
| 11:00 | 5,914.54 | 5,917.60 | 5,914.54 | 5,917.60 | 0.0K |
| 11:05 | 5,917.88 | 5,918.20 | 5,916.40 | 5,916.40 | 0.0K |
| 11:10 | 5,916.79 | 5,916.98 | 5,913.75 | 5,914.05 | 0.0K |
| 11:15 | 5,915.64 | 5,916.20 | 5,915.35 | 5,916.20 | 0.0K |
| 11:20 | 5,915.83 | 5,917.58 | 5,915.83 | 5,917.58 | 0.0K |
| 11:25 | 5,916.95 | 5,916.99 | 5,916.71 | 5,916.99 | 0.0K |
| 11:30 | 5,917.31 | 5,918.47 | 5,917.31 | 5,918.47 | 0.0K |
| 11:35 | 5,918.34 | 5,920.15 | 5,918.34 | 5,920.15 | 0.0K |
| 11:40 | 5,921.36 | 5,921.36 | 5,919.37 | 5,919.81 | 0.0K |
| 11:45 | 5,920.08 | 5,920.90 | 5,920.08 | 5,920.90 | 0.0K |
| 11:50 | 5,921.01 | 5,922.20 | 5,921.01 | 5,921.66 | 0.0K |
| 11:55 | 5,923.30 | 5,923.30 | 5,921.90 | 5,922.81 | 0.0K |
| 12:00 | 5,922.90 | 5,924.62 | 5,922.90 | 5,924.56 | 0.0K |
| 12:05 | 5,924.86 | 5,924.86 | 5,923.49 | 5,923.50 | 0.0K |
| 12:10 | 5,923.80 | 5,925.33 | 5,923.80 | 5,925.33 | 0.0K |
| 12:15 | 5,924.57 | 5,927.70 | 5,924.57 | 5,927.70 | 0.0K |
| 12:20 | 5,926.55 | 5,926.93 | 5,924.97 | 5,924.97 | 0.0K |
| 12:25 | 5,925.15 | 5,926.75 | 5,924.99 | 5,926.75 | 0.0K |
| 12:30 | 5,926.11 | 5,928.19 | 5,926.07 | 5,928.19 | 0.0K |
| 12:35 | 5,927.78 | 5,927.78 | 5,927.67 | 5,927.67 | 0.0K |
| 12:40 | 5,926.56 | 5,926.56 | 5,925.04 | 5,925.04 | 0.0K |
| 12:45 | 5,925.35 | 5,925.46 | 5,924.99 | 5,925.35 | 0.0K |
| 12:50 | 5,925.44 | 5,925.72 | 5,925.26 | 5,925.26 | 0.0K |
| 12:55 | 5,924.64 | 5,926.69 | 5,924.64 | 5,926.69 | 0.0K |
| 13:00 | 5,926.75 | 5,927.34 | 5,926.20 | 5,926.22 | 0.0K |
| 13:05 | 5,927.04 | 5,927.04 | 5,923.33 | 5,923.33 | 0.0K |
| 13:10 | 5,924.59 | 5,925.43 | 5,924.59 | 5,925.43 | 0.0K |
| 13:15 | 5,926.12 | 5,926.71 | 5,924.73 | 5,924.73 | 0.0K |
| 13:20 | 5,924.70 | 5,925.02 | 5,924.37 | 5,924.86 | 0.0K |
| 13:25 | 5,924.50 | 5,924.50 | 5,922.94 | 5,923.05 | 0.0K |
| 13:30 | 5,923.79 | 5,923.79 | 5,921.68 | 5,921.68 | 0.0K |
| 13:35 | 5,921.34 | 5,921.69 | 5,919.99 | 5,919.99 | 0.0K |
| 13:40 | 5,919.41 | 5,919.43 | 5,917.26 | 5,917.26 | 0.0K |
| 13:45 | 5,917.04 | 5,917.28 | 5,915.79 | 5,915.79 | 0.0K |
| 13:50 | 5,916.18 | 5,916.87 | 5,915.00 | 5,915.00 | 0.0K |
| 13:55 | 5,914.09 | 5,914.09 | 5,910.41 | 5,910.41 | 0.0K |
| 14:00 | 5,910.88 | 5,910.88 | 5,908.61 | 5,908.61 | 0.0K |
| 14:05 | 5,909.17 | 5,909.66 | 5,908.86 | 5,908.86 | 0.0K |
| 14:10 | 5,908.10 | 5,910.09 | 5,908.10 | 5,909.50 | 0.0K |
| 14:15 | 5,909.29 | 5,909.31 | 5,906.77 | 5,906.77 | 0.0K |
| 14:20 | 5,907.17 | 5,907.68 | 5,905.86 | 5,905.86 | 0.0K |
| 14:25 | 5,905.97 | 5,905.97 | 5,904.64 | 5,904.66 | 0.0K |
| 14:30 | 5,904.92 | 5,904.92 | 5,901.74 | 5,902.23 | 0.0K |
| 14:35 | 5,902.66 | 5,902.72 | 5,902.14 | 5,902.14 | 0.0K |
| 14:40 | 5,902.47 | 5,902.47 | 5,900.98 | 5,901.27 | 0.0K |
| 14:45 | 5,900.80 | 5,902.27 | 5,900.80 | 5,902.27 | 0.0K |
| 14:50 | 5,902.56 | 5,904.85 | 5,902.56 | 5,904.84 | 0.0K |
| 14:55 | 5,904.04 | 5,904.36 | 5,902.58 | 5,903.80 | 0.0K |
| 15:00 | 5,905.26 | 5,905.48 | 5,905.08 | 5,905.48 | 0.0K |
| 15:05 | 5,905.50 | 5,905.69 | 5,905.23 | 5,905.23 | 0.0K |
| 15:10 | 5,904.47 | 5,904.96 | 5,904.21 | 5,904.64 | 0.0K |
| 15:15 | 5,904.94 | 5,905.06 | 5,904.43 | 5,905.06 | 0.0K |
| 15:20 | 5,905.21 | 5,906.76 | 5,905.21 | 5,906.76 | 0.0K |
| 15:25 | 5,907.79 | 5,908.50 | 5,907.79 | 5,907.98 | 0.0K |
| 15:30 | 5,907.93 | 5,908.49 | 5,907.62 | 5,908.49 | 0.0K |
| 15:35 | 5,908.76 | 5,909.48 | 5,908.70 | 5,909.48 | 0.0K |
| 15:40 | 5,909.63 | 5,909.76 | 5,909.63 | 5,909.76 | 0.0K |
| 15:45 | 5,910.10 | 5,912.37 | 5,910.10 | 5,911.52 | 0.0K |
| 15:50 | 5,912.25 | 5,913.09 | 5,911.14 | 5,911.14 | 0.0K |
| 15:55 | 5,911.57 | 5,913.36 | 5,911.57 | 5,913.36 | 0.0K |
| 16:00 | 5,913.18 | 5,913.84 | 5,913.18 | 5,913.63 | 0.0K |
| 16:05 | 5,913.69 | 5,914.31 | 5,913.69 | 5,913.87 | 0.0K |
| 16:10 | 5,913.98 | 5,914.13 | 5,912.50 | 5,913.72 | 0.0K |
| 16:15 | 5,912.70 | 5,915.37 | 5,912.35 | 5,912.35 | 0.0K |
| 16:20 | 5,911.89 | 5,913.85 | 5,911.89 | 5,913.85 | 0.0K |
| 16:25 | 5,913.51 | 5,916.88 | 5,913.51 | 5,916.88 | 0.0K |
| 16:35 | 5,925.82 | 5,925.82 | 5,925.82 | 5,925.82 | 0.0K |