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 | 5,249.01 | 5,277.16 | 5,249.01 | 5,269.40 | 0.0K |
| 08:05 | 5,274.85 | 5,307.89 | 5,274.85 | 5,302.37 | 0.0K |
| 08:10 | 5,299.38 | 5,299.38 | 5,291.47 | 5,291.47 | 0.0K |
| 08:15 | 5,290.36 | 5,293.10 | 5,288.97 | 5,292.50 | 0.0K |
| 08:20 | 5,292.32 | 5,292.32 | 5,289.72 | 5,290.69 | 0.0K |
| 08:25 | 5,290.83 | 5,293.69 | 5,290.83 | 5,293.69 | 0.0K |
| 08:30 | 5,296.48 | 5,304.56 | 5,296.48 | 5,304.56 | 0.0K |
| 08:35 | 5,303.73 | 5,303.73 | 5,300.60 | 5,300.60 | 0.0K |
| 08:40 | 5,301.51 | 5,303.60 | 5,301.51 | 5,302.55 | 0.0K |
| 08:45 | 5,301.69 | 5,303.07 | 5,301.69 | 5,303.07 | 0.0K |
| 08:50 | 5,302.09 | 5,304.49 | 5,302.09 | 5,303.48 | 0.0K |
| 08:55 | 5,303.73 | 5,306.01 | 5,303.47 | 5,303.47 | 0.0K |
| 09:00 | 5,303.92 | 5,305.84 | 5,303.92 | 5,305.84 | 0.0K |
| 09:05 | 5,306.20 | 5,307.01 | 5,304.26 | 5,304.26 | 0.0K |
| 09:10 | 5,303.67 | 5,303.67 | 5,303.04 | 5,303.04 | 0.0K |
| 09:15 | 5,302.09 | 5,305.36 | 5,302.09 | 5,305.36 | 0.0K |
| 09:20 | 5,305.51 | 5,306.09 | 5,305.51 | 5,305.54 | 0.0K |
| 09:25 | 5,305.31 | 5,307.57 | 5,305.31 | 5,306.78 | 0.0K |
| 09:30 | 5,305.11 | 5,308.21 | 5,305.11 | 5,308.09 | 0.0K |
| 09:35 | 5,307.63 | 5,308.55 | 5,307.58 | 5,308.31 | 0.0K |
| 09:40 | 5,309.58 | 5,310.35 | 5,309.58 | 5,310.14 | 0.0K |
| 09:45 | 5,309.08 | 5,311.51 | 5,309.08 | 5,310.71 | 0.0K |
| 09:50 | 5,310.10 | 5,310.10 | 5,307.16 | 5,307.16 | 0.0K |
| 09:55 | 5,307.73 | 5,310.37 | 5,307.21 | 5,310.06 | 0.0K |
| 10:00 | 5,309.70 | 5,311.18 | 5,309.68 | 5,311.18 | 0.0K |
| 10:05 | 5,310.52 | 5,310.87 | 5,308.57 | 5,308.57 | 0.0K |
| 10:10 | 5,309.24 | 5,309.24 | 5,307.00 | 5,307.00 | 0.0K |
| 10:15 | 5,306.98 | 5,307.28 | 5,302.86 | 5,302.86 | 0.0K |
| 10:20 | 5,303.83 | 5,305.27 | 5,303.82 | 5,305.27 | 0.0K |
| 10:25 | 5,305.97 | 5,309.32 | 5,305.97 | 5,309.32 | 0.0K |
| 10:30 | 5,309.36 | 5,309.36 | 5,308.49 | 5,308.97 | 0.0K |
| 10:35 | 5,309.05 | 5,310.09 | 5,308.95 | 5,310.09 | 0.0K |
| 10:40 | 5,310.44 | 5,311.54 | 5,310.44 | 5,311.01 | 0.0K |
| 10:45 | 5,311.01 | 5,311.01 | 5,308.54 | 5,308.54 | 0.0K |
| 10:50 | 5,308.80 | 5,309.42 | 5,307.32 | 5,307.32 | 0.0K |
| 10:55 | 5,306.08 | 5,306.08 | 5,305.19 | 5,306.04 | 0.0K |
| 11:00 | 5,307.23 | 5,308.23 | 5,307.23 | 5,307.23 | 0.0K |
| 11:05 | 5,306.40 | 5,306.83 | 5,306.09 | 5,306.09 | 0.0K |
| 11:10 | 5,304.59 | 5,306.54 | 5,304.59 | 5,306.54 | 0.0K |
| 11:15 | 5,306.68 | 5,306.68 | 5,306.05 | 5,306.09 | 0.0K |
| 11:20 | 5,305.42 | 5,307.49 | 5,305.42 | 5,305.61 | 0.0K |
| 11:25 | 5,305.43 | 5,306.94 | 5,305.43 | 5,306.51 | 0.0K |
| 11:30 | 5,306.51 | 5,308.04 | 5,306.51 | 5,307.10 | 0.0K |
| 11:35 | 5,305.32 | 5,305.32 | 5,303.83 | 5,304.16 | 0.0K |
| 11:40 | 5,304.33 | 5,304.68 | 5,304.33 | 5,304.47 | 0.0K |
| 11:45 | 5,303.94 | 5,310.03 | 5,303.94 | 5,310.03 | 0.0K |
| 11:50 | 5,310.62 | 5,310.67 | 5,309.33 | 5,310.28 | 0.0K |
| 11:55 | 5,310.46 | 5,311.21 | 5,309.10 | 5,310.13 | 0.0K |
| 12:00 | 5,310.18 | 5,311.48 | 5,310.18 | 5,310.88 | 0.0K |
| 12:05 | 5,310.82 | 5,312.71 | 5,309.72 | 5,309.93 | 0.0K |
| 12:10 | 5,309.55 | 5,311.28 | 5,309.55 | 5,311.13 | 0.0K |
| 12:15 | 5,310.09 | 5,310.87 | 5,310.09 | 5,310.87 | 0.0K |
| 12:20 | 5,310.59 | 5,310.95 | 5,308.92 | 5,308.92 | 0.0K |
| 12:25 | 5,309.49 | 5,309.49 | 5,308.10 | 5,308.64 | 0.0K |
| 12:30 | 5,308.69 | 5,309.31 | 5,308.00 | 5,308.69 | 0.0K |
| 12:35 | 5,308.53 | 5,309.22 | 5,308.53 | 5,308.53 | 0.0K |
| 12:40 | 5,308.78 | 5,312.08 | 5,308.78 | 5,312.08 | 0.0K |
| 12:45 | 5,312.14 | 5,312.64 | 5,312.14 | 5,312.64 | 0.0K |
| 12:50 | 5,313.09 | 5,313.36 | 5,312.99 | 5,312.99 | 0.0K |
| 12:55 | 5,313.11 | 5,313.46 | 5,312.03 | 5,312.73 | 0.0K |
| 13:00 | 5,311.91 | 5,313.75 | 5,311.91 | 5,313.75 | 0.0K |
| 13:05 | 5,314.40 | 5,314.73 | 5,314.35 | 5,314.35 | 0.0K |
| 13:10 | 5,314.49 | 5,316.84 | 5,314.49 | 5,316.84 | 0.0K |
| 13:15 | 5,317.51 | 5,317.51 | 5,314.64 | 5,314.64 | 0.0K |
| 13:20 | 5,312.51 | 5,312.51 | 5,310.34 | 5,310.37 | 0.0K |
| 13:25 | 5,310.63 | 5,311.87 | 5,310.63 | 5,311.39 | 0.0K |
| 13:30 | 5,311.02 | 5,311.02 | 5,310.51 | 5,310.79 | 0.0K |
| 13:35 | 5,310.95 | 5,311.40 | 5,310.95 | 5,311.03 | 0.0K |
| 13:40 | 5,311.03 | 5,311.33 | 5,310.89 | 5,310.96 | 0.0K |
| 13:45 | 5,310.43 | 5,310.43 | 5,309.05 | 5,309.66 | 0.0K |
| 13:50 | 5,310.14 | 5,311.31 | 5,310.14 | 5,310.63 | 0.0K |
| 13:55 | 5,310.80 | 5,310.80 | 5,309.05 | 5,309.05 | 0.0K |
| 14:00 | 5,309.01 | 5,310.75 | 5,309.01 | 5,310.75 | 0.0K |
| 14:05 | 5,308.32 | 5,308.32 | 5,306.45 | 5,306.45 | 0.0K |
| 14:10 | 5,307.17 | 5,307.83 | 5,306.73 | 5,306.73 | 0.0K |
| 14:15 | 5,306.87 | 5,306.87 | 5,305.94 | 5,306.16 | 0.0K |
| 14:20 | 5,304.45 | 5,305.63 | 5,304.45 | 5,304.84 | 0.0K |
| 14:25 | 5,304.56 | 5,306.22 | 5,304.56 | 5,306.06 | 0.0K |
| 14:30 | 5,307.12 | 5,308.34 | 5,302.82 | 5,302.82 | 0.0K |
| 14:35 | 5,303.60 | 5,304.22 | 5,302.94 | 5,303.04 | 0.0K |
| 14:40 | 5,304.49 | 5,305.44 | 5,300.86 | 5,300.86 | 0.0K |
| 14:45 | 5,300.19 | 5,300.19 | 5,297.59 | 5,297.78 | 0.0K |
| 14:50 | 5,297.28 | 5,300.02 | 5,297.28 | 5,298.48 | 0.0K |
| 14:55 | 5,297.08 | 5,297.08 | 5,295.68 | 5,296.68 | 0.0K |
| 15:00 | 5,297.14 | 5,297.14 | 5,292.89 | 5,293.98 | 0.0K |
| 15:05 | 5,294.43 | 5,294.43 | 5,291.64 | 5,292.00 | 0.0K |
| 15:10 | 5,292.59 | 5,292.59 | 5,290.67 | 5,291.26 | 0.0K |
| 15:15 | 5,289.73 | 5,290.60 | 5,289.73 | 5,290.60 | 0.0K |
| 15:20 | 5,290.59 | 5,292.70 | 5,289.15 | 5,291.45 | 0.0K |
| 15:25 | 5,289.64 | 5,290.02 | 5,289.52 | 5,290.02 | 0.0K |
| 15:30 | 5,289.86 | 5,290.20 | 5,288.98 | 5,289.99 | 0.0K |
| 15:35 | 5,290.12 | 5,290.43 | 5,289.14 | 5,290.25 | 0.0K |
| 15:40 | 5,288.51 | 5,290.36 | 5,288.51 | 5,289.16 | 0.0K |
| 15:45 | 5,289.88 | 5,292.09 | 5,289.78 | 5,292.04 | 0.0K |
| 15:50 | 5,291.98 | 5,292.21 | 5,291.66 | 5,291.85 | 0.0K |
| 15:55 | 5,291.22 | 5,292.59 | 5,290.93 | 5,292.40 | 0.0K |
| 16:00 | 5,290.51 | 5,290.51 | 5,284.62 | 5,284.62 | 0.0K |
| 16:05 | 5,283.07 | 5,283.57 | 5,282.78 | 5,283.18 | 0.0K |
| 16:10 | 5,282.12 | 5,285.35 | 5,282.12 | 5,285.07 | 0.0K |
| 16:15 | 5,287.23 | 5,288.71 | 5,287.23 | 5,288.08 | 0.0K |
| 16:20 | 5,288.49 | 5,290.55 | 5,288.49 | 5,290.14 | 0.0K |
| 16:25 | 5,290.03 | 5,290.03 | 5,288.64 | 5,289.90 | 0.0K |
| 16:35 | 5,298.21 | 5,298.21 | 5,298.21 | 5,298.21 | 0.0K |