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 | 5,145.56 | 5,171.72 | 5,145.56 | 5,164.81 | 0.0K |
| 08:05 | 5,166.58 | 5,169.95 | 5,163.04 | 5,166.47 | 0.0K |
| 08:10 | 5,164.48 | 5,166.83 | 5,164.48 | 5,165.63 | 0.0K |
| 08:15 | 5,165.28 | 5,166.87 | 5,165.28 | 5,166.54 | 0.0K |
| 08:20 | 5,166.18 | 5,167.29 | 5,166.18 | 5,166.68 | 0.0K |
| 08:25 | 5,166.42 | 5,166.86 | 5,165.38 | 5,165.38 | 0.0K |
| 08:30 | 5,164.91 | 5,166.45 | 5,163.22 | 5,166.44 | 0.0K |
| 08:35 | 5,165.78 | 5,169.57 | 5,165.78 | 5,169.57 | 0.0K |
| 08:40 | 5,170.33 | 5,171.24 | 5,170.33 | 5,170.96 | 0.0K |
| 08:45 | 5,171.15 | 5,171.15 | 5,167.40 | 5,168.77 | 0.0K |
| 08:50 | 5,167.15 | 5,170.75 | 5,167.15 | 5,170.75 | 0.0K |
| 08:55 | 5,171.75 | 5,172.69 | 5,170.12 | 5,170.12 | 0.0K |
| 09:00 | 5,170.90 | 5,172.82 | 5,170.90 | 5,172.05 | 0.0K |
| 09:05 | 5,173.22 | 5,175.61 | 5,173.22 | 5,175.61 | 0.0K |
| 09:10 | 5,176.74 | 5,177.17 | 5,175.98 | 5,176.98 | 0.0K |
| 09:15 | 5,176.77 | 5,176.77 | 5,175.09 | 5,175.36 | 0.0K |
| 09:20 | 5,175.28 | 5,175.79 | 5,174.43 | 5,175.57 | 0.0K |
| 09:25 | 5,175.40 | 5,176.61 | 5,175.40 | 5,176.61 | 0.0K |
| 09:30 | 5,176.62 | 5,177.78 | 5,176.43 | 5,177.64 | 0.0K |
| 09:35 | 5,177.63 | 5,177.76 | 5,176.84 | 5,177.76 | 0.0K |
| 09:40 | 5,178.85 | 5,178.85 | 5,177.96 | 5,178.49 | 0.0K |
| 09:45 | 5,178.10 | 5,178.10 | 5,177.18 | 5,177.49 | 0.0K |
| 09:50 | 5,177.46 | 5,177.96 | 5,176.82 | 5,177.96 | 0.0K |
| 09:55 | 5,177.84 | 5,177.84 | 5,176.44 | 5,176.44 | 0.0K |
| 10:00 | 5,176.53 | 5,177.05 | 5,175.22 | 5,175.60 | 0.0K |
| 10:05 | 5,175.72 | 5,177.57 | 5,175.05 | 5,177.57 | 0.0K |
| 10:10 | 5,179.55 | 5,179.55 | 5,177.77 | 5,178.45 | 0.0K |
| 10:15 | 5,179.18 | 5,180.88 | 5,179.18 | 5,180.84 | 0.0K |
| 10:20 | 5,181.26 | 5,182.35 | 5,181.21 | 5,181.88 | 0.0K |
| 10:25 | 5,182.86 | 5,182.96 | 5,182.09 | 5,182.21 | 0.0K |
| 10:30 | 5,182.56 | 5,183.76 | 5,182.25 | 5,183.76 | 0.0K |
| 10:35 | 5,184.06 | 5,184.06 | 5,182.95 | 5,182.95 | 0.0K |
| 10:40 | 5,183.96 | 5,184.04 | 5,183.73 | 5,183.74 | 0.0K |
| 10:45 | 5,183.65 | 5,184.95 | 5,183.65 | 5,183.86 | 0.0K |
| 10:50 | 5,183.51 | 5,183.51 | 5,182.96 | 5,182.96 | 0.0K |
| 10:55 | 5,183.69 | 5,183.90 | 5,183.17 | 5,183.66 | 0.0K |
| 11:00 | 5,183.38 | 5,184.12 | 5,183.38 | 5,184.12 | 0.0K |
| 11:05 | 5,184.12 | 5,185.05 | 5,183.79 | 5,184.67 | 0.0K |
| 11:10 | 5,184.82 | 5,185.63 | 5,184.16 | 5,184.16 | 0.0K |
| 11:15 | 5,184.12 | 5,184.12 | 5,183.44 | 5,183.44 | 0.0K |
| 11:20 | 5,183.60 | 5,183.91 | 5,183.14 | 5,183.68 | 0.0K |
| 11:25 | 5,182.20 | 5,183.48 | 5,182.04 | 5,182.04 | 0.0K |
| 11:30 | 5,182.52 | 5,183.98 | 5,182.52 | 5,183.98 | 0.0K |
| 11:35 | 5,183.63 | 5,185.40 | 5,183.63 | 5,185.40 | 0.0K |
| 11:40 | 5,186.72 | 5,186.72 | 5,184.96 | 5,184.96 | 0.0K |
| 11:45 | 5,184.66 | 5,184.66 | 5,181.58 | 5,182.04 | 0.0K |
| 11:50 | 5,182.00 | 5,182.00 | 5,180.13 | 5,180.13 | 0.0K |
| 11:55 | 5,180.18 | 5,181.77 | 5,180.18 | 5,181.76 | 0.0K |
| 12:00 | 5,181.60 | 5,181.60 | 5,178.59 | 5,178.80 | 0.0K |
| 12:05 | 5,178.62 | 5,181.28 | 5,178.62 | 5,180.74 | 0.0K |
| 12:10 | 5,180.61 | 5,181.20 | 5,180.19 | 5,181.20 | 0.0K |
| 12:15 | 5,181.39 | 5,181.70 | 5,180.07 | 5,180.07 | 0.0K |
| 12:20 | 5,181.65 | 5,181.65 | 5,180.67 | 5,180.67 | 0.0K |
| 12:25 | 5,180.56 | 5,180.71 | 5,178.69 | 5,178.69 | 0.0K |
| 12:30 | 5,178.10 | 5,178.10 | 5,176.18 | 5,176.28 | 0.0K |
| 12:35 | 5,176.92 | 5,177.56 | 5,176.42 | 5,177.56 | 0.0K |
| 12:40 | 5,176.94 | 5,176.94 | 5,175.57 | 5,175.57 | 0.0K |
| 12:45 | 5,175.59 | 5,175.79 | 5,174.70 | 5,174.70 | 0.0K |
| 12:50 | 5,174.10 | 5,174.26 | 5,173.10 | 5,173.10 | 0.0K |
| 12:55 | 5,173.43 | 5,173.46 | 5,170.02 | 5,170.02 | 0.0K |
| 13:00 | 5,167.96 | 5,170.68 | 5,167.21 | 5,170.68 | 0.0K |
| 13:05 | 5,170.71 | 5,172.16 | 5,170.71 | 5,172.16 | 0.0K |
| 13:10 | 5,172.48 | 5,176.30 | 5,172.48 | 5,175.44 | 0.0K |
| 13:15 | 5,175.96 | 5,175.96 | 5,174.45 | 5,174.45 | 0.0K |
| 13:20 | 5,173.61 | 5,173.61 | 5,172.23 | 5,172.23 | 0.0K |
| 13:25 | 5,172.42 | 5,172.44 | 5,171.34 | 5,172.44 | 0.0K |
| 13:30 | 5,172.57 | 5,173.32 | 5,169.94 | 5,169.94 | 0.0K |
| 13:35 | 5,169.23 | 5,169.69 | 5,169.16 | 5,169.28 | 0.0K |
| 13:40 | 5,170.67 | 5,172.58 | 5,170.67 | 5,172.20 | 0.0K |
| 13:45 | 5,172.45 | 5,173.23 | 5,172.45 | 5,172.91 | 0.0K |
| 13:50 | 5,173.07 | 5,174.29 | 5,172.71 | 5,173.64 | 0.0K |
| 13:55 | 5,174.35 | 5,174.35 | 5,173.32 | 5,173.32 | 0.0K |
| 14:00 | 5,173.63 | 5,174.12 | 5,173.63 | 5,173.73 | 0.0K |
| 14:05 | 5,174.32 | 5,175.92 | 5,174.32 | 5,174.83 | 0.0K |
| 14:10 | 5,174.56 | 5,175.19 | 5,174.21 | 5,175.19 | 0.0K |
| 14:15 | 5,175.08 | 5,175.08 | 5,174.44 | 5,174.68 | 0.0K |
| 14:20 | 5,174.48 | 5,174.48 | 5,173.52 | 5,173.54 | 0.0K |
| 14:25 | 5,173.49 | 5,174.76 | 5,173.49 | 5,174.43 | 0.0K |
| 14:30 | 5,172.89 | 5,176.63 | 5,172.89 | 5,176.63 | 0.0K |
| 14:35 | 5,176.82 | 5,177.01 | 5,175.42 | 5,176.57 | 0.0K |
| 14:40 | 5,176.32 | 5,177.58 | 5,176.03 | 5,176.45 | 0.0K |
| 14:45 | 5,175.86 | 5,175.86 | 5,172.63 | 5,174.22 | 0.0K |
| 14:50 | 5,176.33 | 5,176.74 | 5,175.83 | 5,176.74 | 0.0K |
| 14:55 | 5,175.77 | 5,176.03 | 5,175.19 | 5,175.55 | 0.0K |
| 15:00 | 5,174.49 | 5,175.30 | 5,172.95 | 5,172.95 | 0.0K |
| 15:05 | 5,173.40 | 5,177.48 | 5,173.40 | 5,177.48 | 0.0K |
| 15:10 | 5,176.90 | 5,177.01 | 5,174.44 | 5,175.15 | 0.0K |
| 15:15 | 5,175.27 | 5,176.01 | 5,174.99 | 5,176.01 | 0.0K |
| 15:20 | 5,176.75 | 5,176.75 | 5,174.97 | 5,174.97 | 0.0K |
| 15:25 | 5,175.04 | 5,177.29 | 5,175.04 | 5,175.11 | 0.0K |
| 15:30 | 5,174.54 | 5,179.20 | 5,174.54 | 5,179.20 | 0.0K |
| 15:35 | 5,178.64 | 5,178.64 | 5,174.65 | 5,174.65 | 0.0K |
| 15:40 | 5,176.72 | 5,177.07 | 5,173.39 | 5,173.39 | 0.0K |
| 15:45 | 5,174.55 | 5,174.55 | 5,171.77 | 5,171.77 | 0.0K |
| 15:50 | 5,169.89 | 5,173.95 | 5,169.89 | 5,173.52 | 0.0K |
| 15:55 | 5,174.65 | 5,176.67 | 5,174.50 | 5,176.67 | 0.0K |
| 16:00 | 5,176.70 | 5,177.61 | 5,176.70 | 5,177.01 | 0.0K |
| 16:05 | 5,177.65 | 5,178.06 | 5,175.13 | 5,175.13 | 0.0K |
| 16:10 | 5,175.55 | 5,176.84 | 5,175.55 | 5,176.84 | 0.0K |
| 16:15 | 5,176.58 | 5,179.28 | 5,176.58 | 5,179.28 | 0.0K |
| 16:20 | 5,179.34 | 5,182.60 | 5,179.34 | 5,182.60 | 0.0K |
| 16:25 | 5,186.58 | 5,187.67 | 5,186.41 | 5,187.35 | 0.0K |
| 16:35 | 5,183.02 | 5,183.02 | 5,183.02 | 5,183.02 | 0.0K |