5,452.76
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 08:00 | 5,272.85 | 5,280.16 | 5,271.49 | 5,271.49 | 0.0K |
| 08:05 | 5,275.23 | 5,277.98 | 5,271.42 | 5,271.42 | 0.0K |
| 08:10 | 5,264.95 | 5,272.44 | 5,264.95 | 5,271.62 | 0.0K |
| 08:15 | 5,268.40 | 5,268.40 | 5,263.63 | 5,263.63 | 0.0K |
| 08:20 | 5,264.73 | 5,267.68 | 5,264.73 | 5,266.06 | 0.0K |
| 08:25 | 5,266.29 | 5,267.16 | 5,265.49 | 5,266.56 | 0.0K |
| 08:30 | 5,265.74 | 5,268.60 | 5,265.74 | 5,267.76 | 0.0K |
| 08:35 | 5,267.77 | 5,270.60 | 5,267.77 | 5,268.46 | 0.0K |
| 08:40 | 5,268.50 | 5,268.52 | 5,263.78 | 5,263.78 | 0.0K |
| 08:45 | 5,264.05 | 5,264.05 | 5,262.51 | 5,263.35 | 0.0K |
| 08:50 | 5,266.80 | 5,267.29 | 5,262.61 | 5,262.61 | 0.0K |
| 08:55 | 5,262.23 | 5,264.87 | 5,262.23 | 5,264.07 | 0.0K |
| 09:00 | 5,264.27 | 5,266.71 | 5,262.64 | 5,262.64 | 0.0K |
| 09:05 | 5,263.03 | 5,264.10 | 5,262.23 | 5,262.23 | 0.0K |
| 09:10 | 5,261.32 | 5,261.32 | 5,259.40 | 5,259.40 | 0.0K |
| 09:15 | 5,259.71 | 5,267.29 | 5,259.71 | 5,267.29 | 0.0K |
| 09:20 | 5,267.10 | 5,268.14 | 5,264.57 | 5,264.57 | 0.0K |
| 09:25 | 5,264.25 | 5,266.36 | 5,264.25 | 5,265.56 | 0.0K |
| 09:30 | 5,266.76 | 5,269.10 | 5,266.72 | 5,267.13 | 0.0K |
| 09:35 | 5,267.60 | 5,269.80 | 5,267.60 | 5,269.73 | 0.0K |
| 09:40 | 5,269.20 | 5,269.20 | 5,267.78 | 5,268.59 | 0.0K |
| 09:45 | 5,269.65 | 5,270.35 | 5,269.65 | 5,270.18 | 0.0K |
| 09:50 | 5,269.08 | 5,270.40 | 5,268.57 | 5,270.40 | 0.0K |
| 09:55 | 5,270.46 | 5,270.46 | 5,268.16 | 5,268.16 | 0.0K |
| 10:00 | 5,268.37 | 5,270.08 | 5,268.37 | 5,269.18 | 0.0K |
| 10:05 | 5,268.45 | 5,270.19 | 5,268.45 | 5,269.73 | 0.0K |
| 10:10 | 5,270.54 | 5,270.54 | 5,268.81 | 5,268.81 | 0.0K |
| 10:15 | 5,269.26 | 5,272.62 | 5,269.26 | 5,272.62 | 0.0K |
| 10:20 | 5,272.15 | 5,272.38 | 5,270.55 | 5,270.55 | 0.0K |
| 10:25 | 5,269.40 | 5,269.93 | 5,269.40 | 5,269.46 | 0.0K |
| 10:30 | 5,269.81 | 5,272.81 | 5,269.81 | 5,272.10 | 0.0K |
| 10:35 | 5,271.76 | 5,271.85 | 5,270.71 | 5,270.71 | 0.0K |
| 10:40 | 5,271.60 | 5,273.37 | 5,271.60 | 5,272.76 | 0.0K |
| 10:45 | 5,271.56 | 5,272.64 | 5,271.56 | 5,272.42 | 0.0K |
| 10:50 | 5,271.47 | 5,271.47 | 5,270.47 | 5,270.47 | 0.0K |
| 10:55 | 5,271.17 | 5,273.34 | 5,270.34 | 5,273.34 | 0.0K |
| 11:00 | 5,272.12 | 5,274.73 | 5,272.04 | 5,274.73 | 0.0K |
| 11:05 | 5,275.06 | 5,275.85 | 5,274.10 | 5,274.10 | 0.0K |
| 11:10 | 5,274.68 | 5,274.83 | 5,274.68 | 5,274.83 | 0.0K |
| 11:15 | 5,273.28 | 5,274.22 | 5,273.10 | 5,274.22 | 0.0K |
| 11:20 | 5,273.77 | 5,275.25 | 5,273.77 | 5,275.25 | 0.0K |
| 11:25 | 5,274.85 | 5,274.85 | 5,272.96 | 5,272.96 | 0.0K |
| 11:30 | 5,272.66 | 5,275.43 | 5,272.49 | 5,275.43 | 0.0K |
| 11:35 | 5,275.56 | 5,275.56 | 5,273.06 | 5,273.06 | 0.0K |
| 11:40 | 5,276.57 | 5,276.57 | 5,274.39 | 5,274.39 | 0.0K |
| 11:45 | 5,274.21 | 5,275.23 | 5,273.71 | 5,273.71 | 0.0K |
| 11:50 | 5,274.49 | 5,274.49 | 5,271.53 | 5,273.51 | 0.0K |
| 11:55 | 5,273.08 | 5,273.40 | 5,271.58 | 5,273.40 | 0.0K |
| 12:00 | 5,273.51 | 5,273.51 | 5,270.27 | 5,270.34 | 0.0K |
| 12:05 | 5,271.30 | 5,271.30 | 5,269.90 | 5,270.93 | 0.0K |
| 12:10 | 5,269.86 | 5,269.86 | 5,269.02 | 5,269.08 | 0.0K |
| 12:15 | 5,269.19 | 5,269.19 | 5,265.79 | 5,265.79 | 0.0K |
| 12:20 | 5,265.74 | 5,266.36 | 5,265.74 | 5,266.36 | 0.0K |
| 12:25 | 5,266.32 | 5,267.69 | 5,266.32 | 5,267.69 | 0.0K |
| 12:30 | 5,266.30 | 5,267.11 | 5,265.95 | 5,265.95 | 0.0K |
| 12:35 | 5,264.93 | 5,264.93 | 5,263.55 | 5,263.77 | 0.0K |
| 12:40 | 5,263.58 | 5,264.72 | 5,262.92 | 5,263.53 | 0.0K |
| 12:45 | 5,263.52 | 5,263.52 | 5,262.70 | 5,262.70 | 0.0K |
| 12:50 | 5,262.40 | 5,263.34 | 5,261.09 | 5,261.90 | 0.0K |
| 12:55 | 5,260.66 | 5,261.06 | 5,259.90 | 5,259.90 | 0.0K |
| 13:00 | 5,259.27 | 5,259.27 | 5,257.64 | 5,257.78 | 0.0K |
| 13:05 | 5,258.60 | 5,258.60 | 5,257.11 | 5,258.55 | 0.0K |
| 13:10 | 5,257.21 | 5,257.21 | 5,252.66 | 5,253.13 | 0.0K |
| 13:15 | 5,253.37 | 5,257.87 | 5,253.28 | 5,257.87 | 0.0K |
| 13:20 | 5,258.82 | 5,261.11 | 5,258.82 | 5,261.11 | 0.0K |
| 13:25 | 5,261.42 | 5,262.47 | 5,261.42 | 5,262.47 | 0.0K |
| 13:30 | 5,261.34 | 5,262.29 | 5,260.76 | 5,260.76 | 0.0K |
| 13:35 | 5,259.46 | 5,261.30 | 5,259.19 | 5,261.30 | 0.0K |
| 13:40 | 5,261.16 | 5,264.45 | 5,261.16 | 5,264.45 | 0.0K |
| 13:45 | 5,263.31 | 5,263.31 | 5,261.25 | 5,262.49 | 0.0K |
| 13:50 | 5,263.26 | 5,265.67 | 5,262.25 | 5,265.67 | 0.0K |
| 13:55 | 5,265.36 | 5,266.67 | 5,264.97 | 5,266.21 | 0.0K |
| 14:00 | 5,265.92 | 5,265.92 | 5,264.77 | 5,265.73 | 0.0K |
| 14:05 | 5,265.58 | 5,268.77 | 5,264.91 | 5,268.16 | 0.0K |
| 14:10 | 5,267.02 | 5,268.54 | 5,267.02 | 5,268.15 | 0.0K |
| 14:15 | 5,269.16 | 5,270.28 | 5,269.05 | 5,269.49 | 0.0K |
| 14:20 | 5,270.92 | 5,272.67 | 5,270.73 | 5,272.67 | 0.0K |
| 14:25 | 5,273.25 | 5,273.25 | 5,270.40 | 5,270.40 | 0.0K |
| 14:30 | 5,272.93 | 5,277.88 | 5,272.52 | 5,272.52 | 0.0K |
| 14:35 | 5,273.44 | 5,278.60 | 5,272.96 | 5,278.60 | 0.0K |
| 14:40 | 5,278.74 | 5,279.31 | 5,278.13 | 5,279.31 | 0.0K |
| 14:45 | 5,279.96 | 5,279.96 | 5,277.98 | 5,279.27 | 0.0K |
| 14:50 | 5,278.89 | 5,279.79 | 5,275.87 | 5,276.36 | 0.0K |
| 14:55 | 5,278.12 | 5,283.98 | 5,278.12 | 5,283.98 | 0.0K |
| 15:00 | 5,288.05 | 5,288.94 | 5,286.46 | 5,288.94 | 0.0K |
| 15:05 | 5,289.32 | 5,294.03 | 5,289.32 | 5,294.03 | 0.0K |
| 15:10 | 5,296.36 | 5,296.36 | 5,292.29 | 5,292.29 | 0.0K |
| 15:15 | 5,291.07 | 5,291.58 | 5,290.66 | 5,290.66 | 0.0K |
| 15:20 | 5,287.97 | 5,292.60 | 5,287.97 | 5,292.60 | 0.0K |
| 15:25 | 5,293.61 | 5,293.61 | 5,292.46 | 5,292.46 | 0.0K |
| 15:30 | 5,292.35 | 5,292.51 | 5,287.95 | 5,287.95 | 0.0K |
| 15:35 | 5,288.84 | 5,292.85 | 5,288.84 | 5,292.85 | 0.0K |
| 15:40 | 5,293.15 | 5,293.49 | 5,293.03 | 5,293.08 | 0.0K |
| 15:45 | 5,293.22 | 5,294.03 | 5,291.41 | 5,291.41 | 0.0K |
| 15:50 | 5,292.69 | 5,293.02 | 5,292.23 | 5,292.23 | 0.0K |
| 15:55 | 5,291.75 | 5,291.75 | 5,287.96 | 5,287.96 | 0.0K |
| 16:00 | 5,288.03 | 5,289.23 | 5,282.11 | 5,282.11 | 0.0K |
| 16:05 | 5,280.72 | 5,285.45 | 5,280.72 | 5,285.45 | 0.0K |
| 16:10 | 5,284.12 | 5,284.12 | 5,283.00 | 5,283.94 | 0.0K |
| 16:15 | 5,283.58 | 5,285.27 | 5,283.58 | 5,284.09 | 0.0K |
| 16:20 | 5,284.88 | 5,284.88 | 5,283.23 | 5,283.23 | 0.0K |
| 16:25 | 5,281.36 | 5,283.98 | 5,281.36 | 5,283.65 | 0.0K |
| 16:35 | 5,290.54 | 5,290.54 | 5,290.54 | 5,290.54 | 0.0K |