5,560.64
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 | 5,071.39 | 5,071.39 | 5,034.01 | 5,038.77 | 0.0K |
| 08:05 | 5,039.50 | 5,039.50 | 5,033.96 | 5,033.96 | 0.0K |
| 08:10 | 5,037.24 | 5,041.00 | 5,037.24 | 5,041.00 | 0.0K |
| 08:15 | 5,041.01 | 5,041.25 | 5,040.02 | 5,040.02 | 0.0K |
| 08:20 | 5,038.15 | 5,038.15 | 5,035.21 | 5,035.21 | 0.0K |
| 08:25 | 5,035.00 | 5,037.09 | 5,035.00 | 5,037.09 | 0.0K |
| 08:30 | 5,036.95 | 5,036.95 | 5,029.48 | 5,029.48 | 0.0K |
| 08:35 | 5,028.94 | 5,033.57 | 5,028.94 | 5,032.70 | 0.0K |
| 08:40 | 5,031.66 | 5,032.48 | 5,030.84 | 5,030.84 | 0.0K |
| 08:45 | 5,028.94 | 5,028.94 | 5,021.64 | 5,021.64 | 0.0K |
| 08:50 | 5,021.61 | 5,023.52 | 5,021.61 | 5,023.52 | 0.0K |
| 08:55 | 5,023.31 | 5,024.88 | 5,022.07 | 5,024.88 | 0.0K |
| 09:00 | 5,025.82 | 5,030.86 | 5,025.82 | 5,030.86 | 0.0K |
| 09:05 | 5,028.21 | 5,028.94 | 5,027.07 | 5,028.94 | 0.0K |
| 09:10 | 5,029.45 | 5,030.56 | 5,029.45 | 5,030.41 | 0.0K |
| 09:15 | 5,029.03 | 5,030.16 | 5,027.33 | 5,029.55 | 0.0K |
| 09:20 | 5,029.35 | 5,029.82 | 5,028.64 | 5,029.60 | 0.0K |
| 09:25 | 5,030.24 | 5,030.24 | 5,029.04 | 5,029.04 | 0.0K |
| 09:30 | 5,028.90 | 5,028.90 | 5,026.43 | 5,028.17 | 0.0K |
| 09:35 | 5,027.05 | 5,027.17 | 5,026.08 | 5,026.08 | 0.0K |
| 09:40 | 5,026.84 | 5,028.56 | 5,026.48 | 5,028.02 | 0.0K |
| 09:45 | 5,027.64 | 5,029.43 | 5,027.64 | 5,029.43 | 0.0K |
| 09:50 | 5,030.24 | 5,030.44 | 5,029.72 | 5,030.44 | 0.0K |
| 09:55 | 5,029.89 | 5,030.70 | 5,029.47 | 5,029.84 | 0.0K |
| 10:00 | 5,029.80 | 5,031.47 | 5,029.80 | 5,031.47 | 0.0K |
| 10:05 | 5,031.95 | 5,031.95 | 5,029.89 | 5,029.89 | 0.0K |
| 10:10 | 5,029.82 | 5,029.82 | 5,029.13 | 5,029.13 | 0.0K |
| 10:15 | 5,029.50 | 5,030.84 | 5,029.50 | 5,030.05 | 0.0K |
| 10:20 | 5,029.31 | 5,030.44 | 5,029.31 | 5,030.07 | 0.0K |
| 10:25 | 5,030.32 | 5,031.26 | 5,030.32 | 5,031.26 | 0.0K |
| 10:30 | 5,031.65 | 5,031.65 | 5,028.99 | 5,029.25 | 0.0K |
| 10:35 | 5,029.49 | 5,030.42 | 5,029.40 | 5,030.42 | 0.0K |
| 10:40 | 5,031.32 | 5,031.72 | 5,029.38 | 5,029.38 | 0.0K |
| 10:45 | 5,029.45 | 5,029.77 | 5,029.45 | 5,029.65 | 0.0K |
| 10:50 | 5,029.94 | 5,031.10 | 5,029.09 | 5,029.09 | 0.0K |
| 10:55 | 5,028.81 | 5,028.81 | 5,027.54 | 5,028.33 | 0.0K |
| 11:00 | 5,028.28 | 5,031.41 | 5,028.28 | 5,031.41 | 0.0K |
| 11:05 | 5,031.30 | 5,031.30 | 5,029.50 | 5,029.50 | 0.0K |
| 11:10 | 5,029.49 | 5,029.91 | 5,029.37 | 5,029.55 | 0.0K |
| 11:15 | 5,027.55 | 5,027.72 | 5,026.21 | 5,027.52 | 0.0K |
| 11:20 | 5,027.78 | 5,031.48 | 5,027.78 | 5,031.48 | 0.0K |
| 11:25 | 5,031.70 | 5,032.53 | 5,030.88 | 5,032.53 | 0.0K |
| 11:30 | 5,033.16 | 5,034.33 | 5,033.16 | 5,034.33 | 0.0K |
| 11:35 | 5,034.41 | 5,034.41 | 5,033.58 | 5,033.58 | 0.0K |
| 11:40 | 5,033.69 | 5,033.69 | 5,033.24 | 5,033.24 | 0.0K |
| 11:45 | 5,033.91 | 5,035.67 | 5,033.91 | 5,035.67 | 0.0K |
| 11:50 | 5,036.23 | 5,036.23 | 5,034.27 | 5,034.27 | 0.0K |
| 11:55 | 5,034.96 | 5,035.75 | 5,034.96 | 5,035.75 | 0.0K |
| 12:00 | 5,037.22 | 5,040.44 | 5,033.92 | 5,035.18 | 0.0K |
| 12:05 | 5,035.42 | 5,035.56 | 5,033.10 | 5,033.10 | 0.0K |
| 12:10 | 5,032.47 | 5,032.47 | 5,027.34 | 5,027.34 | 0.0K |
| 12:15 | 5,027.48 | 5,028.55 | 5,026.54 | 5,028.55 | 0.0K |
| 12:20 | 5,027.99 | 5,028.65 | 5,027.86 | 5,028.65 | 0.0K |
| 12:25 | 5,028.35 | 5,028.77 | 5,026.63 | 5,026.63 | 0.0K |
| 12:30 | 5,027.15 | 5,028.17 | 5,027.15 | 5,027.57 | 0.0K |
| 12:35 | 5,026.60 | 5,026.89 | 5,026.23 | 5,026.26 | 0.0K |
| 12:40 | 5,026.40 | 5,028.16 | 5,026.09 | 5,028.16 | 0.0K |
| 12:45 | 5,029.27 | 5,030.28 | 5,028.03 | 5,028.66 | 0.0K |
| 12:50 | 5,027.30 | 5,029.71 | 5,027.30 | 5,029.12 | 0.0K |
| 12:55 | 5,030.18 | 5,030.18 | 5,029.49 | 5,029.49 | 0.0K |
| 13:00 | 5,029.04 | 5,029.04 | 5,027.79 | 5,027.79 | 0.0K |
| 13:05 | 5,026.19 | 5,026.19 | 5,024.90 | 5,025.48 | 0.0K |
| 13:10 | 5,026.85 | 5,028.46 | 5,026.85 | 5,028.46 | 0.0K |
| 13:15 | 5,030.06 | 5,031.09 | 5,030.06 | 5,030.95 | 0.0K |
| 13:20 | 5,030.24 | 5,030.58 | 5,030.24 | 5,030.25 | 0.0K |
| 13:25 | 5,030.42 | 5,030.83 | 5,029.53 | 5,029.53 | 0.0K |
| 13:30 | 5,029.73 | 5,030.78 | 5,029.73 | 5,030.59 | 0.0K |
| 13:35 | 5,029.81 | 5,030.11 | 5,029.09 | 5,029.09 | 0.0K |
| 13:40 | 5,029.03 | 5,031.99 | 5,029.03 | 5,031.36 | 0.0K |
| 13:45 | 5,030.43 | 5,031.93 | 5,030.43 | 5,031.93 | 0.0K |
| 13:50 | 5,031.02 | 5,032.30 | 5,031.02 | 5,032.30 | 0.0K |
| 13:55 | 5,032.43 | 5,032.43 | 5,030.90 | 5,031.05 | 0.0K |
| 14:00 | 5,029.91 | 5,031.95 | 5,029.91 | 5,030.98 | 0.0K |
| 14:05 | 5,031.25 | 5,032.16 | 5,031.24 | 5,031.37 | 0.0K |
| 14:10 | 5,032.26 | 5,032.67 | 5,030.94 | 5,030.94 | 0.0K |
| 14:15 | 5,031.14 | 5,033.75 | 5,031.14 | 5,033.75 | 0.0K |
| 14:20 | 5,033.75 | 5,033.75 | 5,031.69 | 5,032.98 | 0.0K |
| 14:25 | 5,034.55 | 5,036.72 | 5,034.55 | 5,036.72 | 0.0K |
| 14:30 | 5,036.30 | 5,036.30 | 5,034.37 | 5,034.37 | 0.0K |
| 14:35 | 5,035.55 | 5,035.55 | 5,032.67 | 5,032.67 | 0.0K |
| 14:40 | 5,032.23 | 5,032.23 | 5,031.42 | 5,031.42 | 0.0K |
| 14:45 | 5,031.28 | 5,034.17 | 5,031.20 | 5,031.20 | 0.0K |
| 14:50 | 5,029.43 | 5,030.68 | 5,029.43 | 5,029.89 | 0.0K |
| 14:55 | 5,029.32 | 5,031.51 | 5,029.09 | 5,029.09 | 0.0K |
| 15:00 | 5,030.08 | 5,030.77 | 5,029.44 | 5,030.77 | 0.0K |
| 15:05 | 5,031.72 | 5,033.26 | 5,031.72 | 5,032.48 | 0.0K |
| 15:10 | 5,032.06 | 5,034.34 | 5,032.06 | 5,034.34 | 0.0K |
| 15:15 | 5,033.82 | 5,033.82 | 5,032.84 | 5,032.84 | 0.0K |
| 15:20 | 5,032.57 | 5,033.99 | 5,032.57 | 5,033.09 | 0.0K |
| 15:25 | 5,032.70 | 5,033.54 | 5,032.70 | 5,033.54 | 0.0K |
| 15:30 | 5,032.82 | 5,033.73 | 5,031.89 | 5,032.14 | 0.0K |
| 15:35 | 5,031.60 | 5,032.96 | 5,031.46 | 5,032.96 | 0.0K |
| 15:40 | 5,031.74 | 5,031.74 | 5,030.38 | 5,030.38 | 0.0K |
| 15:45 | 5,029.61 | 5,031.24 | 5,029.61 | 5,031.17 | 0.0K |
| 15:50 | 5,031.19 | 5,031.19 | 5,029.70 | 5,029.70 | 0.0K |
| 15:55 | 5,030.07 | 5,031.16 | 5,030.07 | 5,030.46 | 0.0K |
| 16:00 | 5,031.18 | 5,032.07 | 5,030.55 | 5,030.55 | 0.0K |
| 16:05 | 5,031.65 | 5,035.07 | 5,031.65 | 5,034.65 | 0.0K |
| 16:10 | 5,033.86 | 5,033.86 | 5,031.73 | 5,033.43 | 0.0K |
| 16:15 | 5,031.28 | 5,031.69 | 5,029.90 | 5,031.69 | 0.0K |
| 16:20 | 5,031.70 | 5,031.70 | 5,026.08 | 5,026.08 | 0.0K |
| 16:25 | 5,025.57 | 5,026.41 | 5,024.83 | 5,024.83 | 0.0K |
| 16:35 | 5,022.29 | 5,022.29 | 5,022.29 | 5,022.29 | 0.0K |