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 | 5,225.72 | 5,249.87 | 5,225.72 | 5,249.87 | 0.0K |
| 08:05 | 5,250.02 | 5,252.14 | 5,250.02 | 5,252.14 | 0.0K |
| 08:10 | 5,251.79 | 5,258.56 | 5,251.79 | 5,258.33 | 0.0K |
| 08:15 | 5,257.40 | 5,259.06 | 5,257.40 | 5,259.06 | 0.0K |
| 08:20 | 5,259.81 | 5,261.48 | 5,259.53 | 5,261.44 | 0.0K |
| 08:25 | 5,262.35 | 5,264.32 | 5,262.35 | 5,264.04 | 0.0K |
| 08:30 | 5,264.49 | 5,264.65 | 5,262.46 | 5,263.71 | 0.0K |
| 08:35 | 5,264.50 | 5,266.31 | 5,264.50 | 5,264.61 | 0.0K |
| 08:40 | 5,264.84 | 5,265.72 | 5,264.55 | 5,265.69 | 0.0K |
| 08:45 | 5,265.08 | 5,266.42 | 5,263.81 | 5,266.42 | 0.0K |
| 08:50 | 5,267.00 | 5,267.10 | 5,265.79 | 5,265.79 | 0.0K |
| 08:55 | 5,265.55 | 5,265.55 | 5,264.63 | 5,264.71 | 0.0K |
| 09:00 | 5,264.89 | 5,265.21 | 5,264.83 | 5,264.83 | 0.0K |
| 09:05 | 5,263.49 | 5,263.49 | 5,261.62 | 5,262.55 | 0.0K |
| 09:10 | 5,262.80 | 5,264.50 | 5,262.80 | 5,264.50 | 0.0K |
| 09:15 | 5,263.54 | 5,263.54 | 5,260.70 | 5,260.70 | 0.0K |
| 09:20 | 5,259.27 | 5,260.60 | 5,259.27 | 5,260.60 | 0.0K |
| 09:25 | 5,260.85 | 5,261.49 | 5,260.52 | 5,261.49 | 0.0K |
| 09:30 | 5,261.84 | 5,262.12 | 5,260.75 | 5,260.75 | 0.0K |
| 09:35 | 5,260.06 | 5,260.58 | 5,259.29 | 5,259.29 | 0.0K |
| 09:40 | 5,259.15 | 5,259.73 | 5,258.42 | 5,259.73 | 0.0K |
| 09:45 | 5,258.92 | 5,258.92 | 5,258.56 | 5,258.74 | 0.0K |
| 09:50 | 5,259.35 | 5,259.85 | 5,259.35 | 5,259.85 | 0.0K |
| 09:55 | 5,259.64 | 5,261.80 | 5,259.64 | 5,261.74 | 0.0K |
| 10:00 | 5,261.07 | 5,261.07 | 5,259.00 | 5,259.00 | 0.0K |
| 10:05 | 5,258.49 | 5,258.49 | 5,257.00 | 5,257.51 | 0.0K |
| 10:10 | 5,257.69 | 5,257.69 | 5,256.59 | 5,256.64 | 0.0K |
| 10:15 | 5,257.31 | 5,257.31 | 5,256.21 | 5,256.27 | 0.0K |
| 10:20 | 5,255.92 | 5,255.92 | 5,254.90 | 5,254.90 | 0.0K |
| 10:25 | 5,255.66 | 5,256.44 | 5,255.66 | 5,256.06 | 0.0K |
| 10:30 | 5,257.03 | 5,257.03 | 5,256.00 | 5,256.00 | 0.0K |
| 10:35 | 5,256.00 | 5,257.76 | 5,256.00 | 5,257.76 | 0.0K |
| 10:40 | 5,257.56 | 5,257.56 | 5,256.59 | 5,256.59 | 0.0K |
| 10:45 | 5,256.73 | 5,256.76 | 5,255.89 | 5,255.89 | 0.0K |
| 10:50 | 5,256.26 | 5,256.74 | 5,254.79 | 5,254.79 | 0.0K |
| 10:55 | 5,255.13 | 5,256.64 | 5,255.13 | 5,256.64 | 0.0K |
| 11:00 | 5,257.28 | 5,257.79 | 5,257.16 | 5,257.63 | 0.0K |
| 11:05 | 5,258.36 | 5,258.44 | 5,257.70 | 5,258.44 | 0.0K |
| 11:10 | 5,258.35 | 5,259.65 | 5,258.35 | 5,259.65 | 0.0K |
| 11:15 | 5,259.54 | 5,260.18 | 5,259.54 | 5,259.82 | 0.0K |
| 11:20 | 5,260.11 | 5,260.65 | 5,259.33 | 5,259.33 | 0.0K |
| 11:25 | 5,259.10 | 5,259.10 | 5,258.47 | 5,258.70 | 0.0K |
| 11:30 | 5,257.98 | 5,257.98 | 5,257.14 | 5,257.14 | 0.0K |
| 11:35 | 5,255.41 | 5,255.41 | 5,254.41 | 5,254.62 | 0.0K |
| 11:40 | 5,254.56 | 5,254.62 | 5,254.48 | 5,254.62 | 0.0K |
| 11:45 | 5,254.71 | 5,255.03 | 5,254.52 | 5,254.52 | 0.0K |
| 11:50 | 5,254.87 | 5,255.95 | 5,254.87 | 5,255.95 | 0.0K |
| 11:55 | 5,255.14 | 5,255.44 | 5,255.01 | 5,255.01 | 0.0K |
| 12:00 | 5,254.92 | 5,255.21 | 5,254.83 | 5,255.00 | 0.0K |
| 12:05 | 5,255.10 | 5,255.80 | 5,255.10 | 5,255.80 | 0.0K |
| 12:10 | 5,255.86 | 5,256.31 | 5,255.63 | 5,255.63 | 0.0K |
| 12:15 | 5,255.12 | 5,255.17 | 5,254.84 | 5,254.84 | 0.0K |
| 12:20 | 5,254.99 | 5,255.32 | 5,254.62 | 5,255.32 | 0.0K |
| 12:25 | 5,254.43 | 5,254.43 | 5,253.65 | 5,253.65 | 0.0K |
| 12:30 | 5,253.61 | 5,255.20 | 5,253.61 | 5,255.20 | 0.0K |
| 12:35 | 5,255.05 | 5,255.05 | 5,254.20 | 5,254.20 | 0.0K |
| 12:40 | 5,253.83 | 5,254.15 | 5,253.14 | 5,253.52 | 0.0K |
| 12:45 | 5,253.25 | 5,256.17 | 5,253.25 | 5,256.17 | 0.0K |
| 12:50 | 5,255.67 | 5,256.18 | 5,254.97 | 5,256.18 | 0.0K |
| 12:55 | 5,251.74 | 5,252.12 | 5,251.30 | 5,251.78 | 0.0K |
| 13:00 | 5,252.06 | 5,252.06 | 5,249.46 | 5,249.46 | 0.0K |
| 13:05 | 5,249.35 | 5,250.23 | 5,248.82 | 5,250.23 | 0.0K |
| 13:10 | 5,250.27 | 5,251.65 | 5,249.78 | 5,251.65 | 0.0K |
| 13:15 | 5,251.28 | 5,253.25 | 5,251.28 | 5,252.80 | 0.0K |
| 13:20 | 5,253.59 | 5,253.59 | 5,253.01 | 5,253.01 | 0.0K |
| 13:25 | 5,253.22 | 5,253.22 | 5,252.98 | 5,253.21 | 0.0K |
| 13:30 | 5,253.10 | 5,253.82 | 5,253.10 | 5,253.81 | 0.0K |
| 13:35 | 5,254.34 | 5,254.44 | 5,253.29 | 5,253.29 | 0.0K |
| 13:40 | 5,253.08 | 5,253.08 | 5,251.78 | 5,251.79 | 0.0K |
| 13:45 | 5,251.85 | 5,252.52 | 5,251.85 | 5,252.38 | 0.0K |
| 13:50 | 5,251.65 | 5,252.78 | 5,251.65 | 5,252.78 | 0.0K |
| 13:55 | 5,252.92 | 5,254.00 | 5,252.92 | 5,254.00 | 0.0K |
| 14:00 | 5,253.77 | 5,255.76 | 5,253.77 | 5,255.76 | 0.0K |
| 14:05 | 5,255.89 | 5,256.56 | 5,255.63 | 5,255.63 | 0.0K |
| 14:10 | 5,255.57 | 5,255.57 | 5,253.57 | 5,253.57 | 0.0K |
| 14:15 | 5,253.27 | 5,253.34 | 5,252.50 | 5,252.50 | 0.0K |
| 14:20 | 5,252.04 | 5,252.04 | 5,251.46 | 5,252.02 | 0.0K |
| 14:25 | 5,252.28 | 5,255.01 | 5,252.20 | 5,255.01 | 0.0K |
| 14:30 | 5,253.66 | 5,253.66 | 5,246.79 | 5,247.39 | 0.0K |
| 14:35 | 5,246.48 | 5,248.20 | 5,246.45 | 5,247.63 | 0.0K |
| 14:40 | 5,247.00 | 5,251.70 | 5,247.00 | 5,251.70 | 0.0K |
| 14:45 | 5,252.69 | 5,255.49 | 5,252.69 | 5,255.49 | 0.0K |
| 14:50 | 5,255.04 | 5,255.43 | 5,253.99 | 5,253.99 | 0.0K |
| 14:55 | 5,254.30 | 5,254.30 | 5,252.08 | 5,252.15 | 0.0K |
| 15:00 | 5,252.34 | 5,258.94 | 5,252.34 | 5,258.94 | 0.0K |
| 15:05 | 5,259.54 | 5,261.62 | 5,259.54 | 5,260.62 | 0.0K |
| 15:10 | 5,262.54 | 5,264.11 | 5,262.54 | 5,263.92 | 0.0K |
| 15:15 | 5,263.77 | 5,263.77 | 5,262.60 | 5,262.79 | 0.0K |
| 15:20 | 5,262.39 | 5,264.20 | 5,262.37 | 5,264.15 | 0.0K |
| 15:25 | 5,265.22 | 5,265.22 | 5,263.94 | 5,263.94 | 0.0K |
| 15:30 | 5,264.31 | 5,264.60 | 5,262.71 | 5,262.71 | 0.0K |
| 15:35 | 5,262.83 | 5,262.91 | 5,261.96 | 5,262.73 | 0.0K |
| 15:40 | 5,262.99 | 5,262.99 | 5,260.95 | 5,260.95 | 0.0K |
| 15:45 | 5,260.04 | 5,263.80 | 5,260.04 | 5,263.80 | 0.0K |
| 15:50 | 5,262.86 | 5,262.86 | 5,260.49 | 5,260.49 | 0.0K |
| 15:55 | 5,260.09 | 5,260.39 | 5,259.36 | 5,260.39 | 0.0K |
| 16:00 | 5,260.58 | 5,261.84 | 5,260.52 | 5,261.84 | 0.0K |
| 16:05 | 5,262.15 | 5,263.56 | 5,262.15 | 5,263.54 | 0.0K |
| 16:10 | 5,263.77 | 5,264.69 | 5,263.77 | 5,264.57 | 0.0K |
| 16:15 | 5,264.63 | 5,265.38 | 5,261.44 | 5,261.44 | 0.0K |
| 16:20 | 5,260.69 | 5,262.47 | 5,260.69 | 5,262.17 | 0.0K |
| 16:25 | 5,262.67 | 5,263.56 | 5,261.58 | 5,261.58 | 0.0K |
| 16:35 | 5,263.83 | 5,263.83 | 5,263.83 | 5,263.83 | 0.0K |