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 | 5,279.45 | 5,279.45 | 5,230.99 | 5,233.71 | 0.0K |
| 08:05 | 5,232.61 | 5,236.56 | 5,232.61 | 5,236.56 | 0.0K |
| 08:10 | 5,238.36 | 5,239.60 | 5,235.66 | 5,235.66 | 0.0K |
| 08:15 | 5,235.46 | 5,238.59 | 5,235.33 | 5,235.33 | 0.0K |
| 08:20 | 5,233.81 | 5,233.81 | 5,228.34 | 5,229.27 | 0.0K |
| 08:25 | 5,229.29 | 5,229.29 | 5,223.45 | 5,223.45 | 0.0K |
| 08:30 | 5,224.52 | 5,225.37 | 5,221.97 | 5,221.97 | 0.0K |
| 08:35 | 5,220.36 | 5,221.07 | 5,219.77 | 5,220.22 | 0.0K |
| 08:40 | 5,219.42 | 5,221.30 | 5,218.74 | 5,221.30 | 0.0K |
| 08:45 | 5,220.63 | 5,220.63 | 5,213.12 | 5,213.12 | 0.0K |
| 08:50 | 5,213.93 | 5,215.04 | 5,213.39 | 5,215.01 | 0.0K |
| 08:55 | 5,214.90 | 5,215.48 | 5,214.09 | 5,215.48 | 0.0K |
| 09:00 | 5,215.29 | 5,215.49 | 5,213.02 | 5,215.49 | 0.0K |
| 09:05 | 5,214.05 | 5,214.40 | 5,213.37 | 5,213.66 | 0.0K |
| 09:10 | 5,212.72 | 5,212.72 | 5,209.31 | 5,209.63 | 0.0K |
| 09:15 | 5,209.34 | 5,215.03 | 5,209.34 | 5,215.03 | 0.0K |
| 09:20 | 5,215.64 | 5,215.95 | 5,215.06 | 5,215.06 | 0.0K |
| 09:25 | 5,215.69 | 5,215.69 | 5,213.32 | 5,213.32 | 0.0K |
| 09:30 | 5,213.17 | 5,213.17 | 5,211.96 | 5,211.96 | 0.0K |
| 09:35 | 5,212.46 | 5,212.80 | 5,211.49 | 5,211.49 | 0.0K |
| 09:40 | 5,213.03 | 5,215.30 | 5,213.03 | 5,213.88 | 0.0K |
| 09:45 | 5,213.60 | 5,215.71 | 5,213.60 | 5,213.66 | 0.0K |
| 09:50 | 5,215.80 | 5,216.40 | 5,212.87 | 5,212.87 | 0.0K |
| 09:55 | 5,212.54 | 5,214.31 | 5,212.54 | 5,214.15 | 0.0K |
| 10:00 | 5,214.17 | 5,215.26 | 5,214.16 | 5,215.26 | 0.0K |
| 10:05 | 5,215.45 | 5,216.97 | 5,214.68 | 5,216.97 | 0.0K |
| 10:10 | 5,217.21 | 5,217.21 | 5,215.65 | 5,215.70 | 0.0K |
| 10:15 | 5,215.46 | 5,215.98 | 5,214.90 | 5,215.98 | 0.0K |
| 10:20 | 5,216.88 | 5,219.68 | 5,216.88 | 5,219.68 | 0.0K |
| 10:25 | 5,221.33 | 5,222.39 | 5,221.20 | 5,222.39 | 0.0K |
| 10:30 | 5,223.48 | 5,225.14 | 5,223.48 | 5,224.45 | 0.0K |
| 10:35 | 5,223.34 | 5,223.95 | 5,223.21 | 5,223.28 | 0.0K |
| 10:40 | 5,223.67 | 5,225.11 | 5,223.67 | 5,225.11 | 0.0K |
| 10:45 | 5,226.15 | 5,227.22 | 5,225.39 | 5,227.22 | 0.0K |
| 10:50 | 5,227.40 | 5,227.40 | 5,223.80 | 5,223.80 | 0.0K |
| 10:55 | 5,223.69 | 5,223.98 | 5,222.29 | 5,222.29 | 0.0K |
| 11:00 | 5,221.85 | 5,221.85 | 5,220.65 | 5,221.21 | 0.0K |
| 11:05 | 5,220.72 | 5,221.65 | 5,220.72 | 5,221.53 | 0.0K |
| 11:10 | 5,222.32 | 5,225.83 | 5,222.32 | 5,224.02 | 0.0K |
| 11:15 | 5,223.91 | 5,225.81 | 5,223.91 | 5,225.78 | 0.0K |
| 11:20 | 5,225.39 | 5,225.71 | 5,224.79 | 5,225.71 | 0.0K |
| 11:25 | 5,226.40 | 5,227.17 | 5,226.40 | 5,226.72 | 0.0K |
| 11:30 | 5,227.38 | 5,228.24 | 5,227.00 | 5,227.18 | 0.0K |
| 11:35 | 5,227.05 | 5,227.05 | 5,225.37 | 5,225.37 | 0.0K |
| 11:40 | 5,225.55 | 5,225.55 | 5,224.42 | 5,224.42 | 0.0K |
| 11:45 | 5,224.24 | 5,224.45 | 5,223.56 | 5,224.05 | 0.0K |
| 11:50 | 5,223.14 | 5,224.03 | 5,222.33 | 5,222.33 | 0.0K |
| 11:55 | 5,221.45 | 5,222.91 | 5,221.45 | 5,222.35 | 0.0K |
| 12:00 | 5,222.04 | 5,222.78 | 5,222.04 | 5,222.55 | 0.0K |
| 12:05 | 5,222.61 | 5,225.49 | 5,222.61 | 5,225.45 | 0.0K |
| 12:10 | 5,225.21 | 5,226.93 | 5,225.21 | 5,226.93 | 0.0K |
| 12:15 | 5,226.51 | 5,227.79 | 5,226.32 | 5,227.58 | 0.0K |
| 12:20 | 5,228.10 | 5,229.13 | 5,228.10 | 5,228.27 | 0.0K |
| 12:25 | 5,228.81 | 5,229.96 | 5,228.70 | 5,229.96 | 0.0K |
| 12:30 | 5,230.35 | 5,231.09 | 5,230.35 | 5,231.09 | 0.0K |
| 12:35 | 5,231.55 | 5,231.55 | 5,229.02 | 5,229.02 | 0.0K |
| 12:40 | 5,229.98 | 5,230.47 | 5,229.87 | 5,230.17 | 0.0K |
| 12:45 | 5,226.89 | 5,228.59 | 5,226.86 | 5,228.59 | 0.0K |
| 12:50 | 5,228.54 | 5,228.54 | 5,227.62 | 5,227.74 | 0.0K |
| 12:55 | 5,227.77 | 5,229.07 | 5,227.77 | 5,229.07 | 0.0K |
| 13:00 | 5,229.40 | 5,229.40 | 5,226.97 | 5,227.60 | 0.0K |
| 13:05 | 5,228.12 | 5,228.91 | 5,227.85 | 5,228.15 | 0.0K |
| 13:10 | 5,228.83 | 5,230.90 | 5,228.10 | 5,230.61 | 0.0K |
| 13:15 | 5,231.06 | 5,231.57 | 5,230.41 | 5,230.45 | 0.0K |
| 13:20 | 5,230.88 | 5,231.39 | 5,230.29 | 5,231.39 | 0.0K |
| 13:25 | 5,231.24 | 5,231.24 | 5,228.30 | 5,228.86 | 0.0K |
| 13:30 | 5,229.50 | 5,229.50 | 5,226.04 | 5,226.71 | 0.0K |
| 13:35 | 5,226.72 | 5,228.74 | 5,226.72 | 5,228.74 | 0.0K |
| 13:40 | 5,229.43 | 5,233.92 | 5,229.43 | 5,233.83 | 0.0K |
| 13:45 | 5,234.17 | 5,234.17 | 5,231.49 | 5,233.65 | 0.0K |
| 13:50 | 5,233.46 | 5,234.01 | 5,229.20 | 5,229.47 | 0.0K |
| 13:55 | 5,230.36 | 5,230.67 | 5,228.75 | 5,230.67 | 0.0K |
| 14:00 | 5,230.34 | 5,230.83 | 5,229.11 | 5,230.83 | 0.0K |
| 14:05 | 5,231.74 | 5,232.81 | 5,231.74 | 5,231.75 | 0.0K |
| 14:10 | 5,231.06 | 5,231.83 | 5,225.85 | 5,225.85 | 0.0K |
| 14:15 | 5,225.10 | 5,228.18 | 5,225.10 | 5,228.18 | 0.0K |
| 14:20 | 5,228.30 | 5,228.30 | 5,225.32 | 5,225.32 | 0.0K |
| 14:25 | 5,224.25 | 5,226.07 | 5,224.25 | 5,224.68 | 0.0K |
| 14:30 | 5,227.70 | 5,227.70 | 5,221.63 | 5,222.34 | 0.0K |
| 14:35 | 5,223.69 | 5,225.71 | 5,222.80 | 5,225.71 | 0.0K |
| 14:40 | 5,227.34 | 5,228.58 | 5,225.52 | 5,228.13 | 0.0K |
| 14:45 | 5,227.72 | 5,228.01 | 5,225.59 | 5,225.59 | 0.0K |
| 14:50 | 5,226.87 | 5,229.89 | 5,226.87 | 5,228.03 | 0.0K |
| 14:55 | 5,230.77 | 5,233.45 | 5,230.77 | 5,232.42 | 0.0K |
| 15:00 | 5,232.50 | 5,232.50 | 5,228.80 | 5,230.00 | 0.0K |
| 15:05 | 5,230.94 | 5,230.94 | 5,224.42 | 5,224.57 | 0.0K |
| 15:10 | 5,226.87 | 5,229.61 | 5,226.87 | 5,229.25 | 0.0K |
| 15:15 | 5,228.13 | 5,229.67 | 5,225.84 | 5,229.67 | 0.0K |
| 15:20 | 5,229.67 | 5,234.21 | 5,229.56 | 5,234.21 | 0.0K |
| 15:25 | 5,234.35 | 5,238.28 | 5,234.35 | 5,236.97 | 0.0K |
| 15:30 | 5,236.03 | 5,236.48 | 5,235.13 | 5,235.13 | 0.0K |
| 15:35 | 5,236.04 | 5,236.70 | 5,233.58 | 5,235.67 | 0.0K |
| 15:40 | 5,234.61 | 5,234.61 | 5,231.53 | 5,231.53 | 0.0K |
| 15:45 | 5,231.24 | 5,237.37 | 5,231.24 | 5,237.37 | 0.0K |
| 15:50 | 5,237.19 | 5,240.00 | 5,237.19 | 5,239.55 | 0.0K |
| 15:55 | 5,240.26 | 5,240.86 | 5,240.26 | 5,240.55 | 0.0K |
| 16:00 | 5,240.96 | 5,243.31 | 5,239.50 | 5,243.31 | 0.0K |
| 16:05 | 5,242.65 | 5,245.50 | 5,242.65 | 5,245.50 | 0.0K |
| 16:10 | 5,246.18 | 5,246.46 | 5,245.56 | 5,245.56 | 0.0K |
| 16:15 | 5,245.42 | 5,246.18 | 5,245.10 | 5,245.73 | 0.0K |
| 16:20 | 5,245.89 | 5,246.07 | 5,242.73 | 5,242.73 | 0.0K |
| 16:25 | 5,241.04 | 5,247.93 | 5,241.04 | 5,247.93 | 0.0K |
| 16:35 | 5,246.08 | 5,246.08 | 5,246.08 | 5,246.08 | 0.0K |