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 | 5,431.66 | 5,431.66 | 5,410.50 | 5,410.50 | 0.0K |
| 08:05 | 5,411.12 | 5,411.12 | 5,408.83 | 5,409.91 | 0.0K |
| 08:10 | 5,416.15 | 5,416.71 | 5,412.86 | 5,412.86 | 0.0K |
| 08:15 | 5,413.41 | 5,415.72 | 5,413.41 | 5,415.72 | 0.0K |
| 08:20 | 5,416.27 | 5,416.84 | 5,410.43 | 5,410.43 | 0.0K |
| 08:25 | 5,407.96 | 5,408.61 | 5,406.68 | 5,408.02 | 0.0K |
| 08:30 | 5,409.11 | 5,410.31 | 5,408.55 | 5,410.31 | 0.0K |
| 08:35 | 5,409.13 | 5,410.92 | 5,408.39 | 5,408.97 | 0.0K |
| 08:40 | 5,409.17 | 5,409.93 | 5,407.54 | 5,407.54 | 0.0K |
| 08:45 | 5,405.84 | 5,405.84 | 5,405.03 | 5,405.22 | 0.0K |
| 08:50 | 5,404.41 | 5,405.97 | 5,403.33 | 5,405.73 | 0.0K |
| 08:55 | 5,406.64 | 5,406.93 | 5,405.46 | 5,406.93 | 0.0K |
| 09:00 | 5,406.38 | 5,406.38 | 5,403.38 | 5,403.38 | 0.0K |
| 09:05 | 5,405.17 | 5,410.22 | 5,405.17 | 5,410.22 | 0.0K |
| 09:10 | 5,409.68 | 5,410.66 | 5,409.15 | 5,409.46 | 0.0K |
| 09:15 | 5,410.17 | 5,411.01 | 5,409.88 | 5,411.01 | 0.0K |
| 09:20 | 5,409.72 | 5,409.72 | 5,406.49 | 5,407.33 | 0.0K |
| 09:25 | 5,409.94 | 5,410.93 | 5,409.94 | 5,410.55 | 0.0K |
| 09:30 | 5,410.55 | 5,411.26 | 5,407.25 | 5,411.26 | 0.0K |
| 09:35 | 5,411.90 | 5,411.90 | 5,408.60 | 5,408.60 | 0.0K |
| 09:40 | 5,408.09 | 5,408.38 | 5,407.46 | 5,408.38 | 0.0K |
| 09:45 | 5,410.14 | 5,413.43 | 5,410.14 | 5,413.03 | 0.0K |
| 09:50 | 5,413.85 | 5,413.85 | 5,411.20 | 5,412.65 | 0.0K |
| 09:55 | 5,413.37 | 5,414.61 | 5,412.77 | 5,413.88 | 0.0K |
| 10:00 | 5,413.82 | 5,413.82 | 5,410.78 | 5,410.78 | 0.0K |
| 10:05 | 5,410.80 | 5,411.91 | 5,410.02 | 5,410.02 | 0.0K |
| 10:10 | 5,409.35 | 5,412.39 | 5,409.35 | 5,412.39 | 0.0K |
| 10:15 | 5,412.77 | 5,412.77 | 5,409.91 | 5,409.91 | 0.0K |
| 10:20 | 5,411.22 | 5,412.61 | 5,411.10 | 5,411.10 | 0.0K |
| 10:25 | 5,410.80 | 5,412.52 | 5,410.80 | 5,410.92 | 0.0K |
| 10:30 | 5,411.09 | 5,411.28 | 5,410.36 | 5,410.36 | 0.0K |
| 10:35 | 5,409.71 | 5,410.78 | 5,409.71 | 5,410.78 | 0.0K |
| 10:40 | 5,410.71 | 5,412.52 | 5,409.11 | 5,412.52 | 0.0K |
| 10:45 | 5,412.02 | 5,412.20 | 5,411.17 | 5,411.17 | 0.0K |
| 10:50 | 5,410.94 | 5,414.88 | 5,410.94 | 5,414.88 | 0.0K |
| 10:55 | 5,414.72 | 5,414.72 | 5,411.67 | 5,411.67 | 0.0K |
| 11:00 | 5,412.51 | 5,412.51 | 5,411.05 | 5,411.05 | 0.0K |
| 11:05 | 5,411.12 | 5,412.98 | 5,411.12 | 5,412.98 | 0.0K |
| 11:10 | 5,413.47 | 5,414.12 | 5,413.47 | 5,413.61 | 0.0K |
| 11:15 | 5,413.12 | 5,413.58 | 5,413.12 | 5,413.58 | 0.0K |
| 11:20 | 5,414.21 | 5,415.26 | 5,413.58 | 5,414.43 | 0.0K |
| 11:25 | 5,413.87 | 5,413.87 | 5,412.10 | 5,412.10 | 0.0K |
| 11:30 | 5,412.14 | 5,412.59 | 5,411.70 | 5,412.59 | 0.0K |
| 11:35 | 5,411.69 | 5,411.69 | 5,411.29 | 5,411.57 | 0.0K |
| 11:40 | 5,411.36 | 5,413.51 | 5,411.36 | 5,413.46 | 0.0K |
| 11:45 | 5,414.12 | 5,416.03 | 5,413.78 | 5,415.82 | 0.0K |
| 11:50 | 5,416.29 | 5,416.94 | 5,416.29 | 5,416.94 | 0.0K |
| 11:55 | 5,418.31 | 5,418.31 | 5,416.72 | 5,416.72 | 0.0K |
| 12:00 | 5,416.18 | 5,417.80 | 5,416.18 | 5,417.80 | 0.0K |
| 12:05 | 5,417.63 | 5,417.92 | 5,417.38 | 5,417.92 | 0.0K |
| 12:10 | 5,418.08 | 5,418.69 | 5,418.08 | 5,418.58 | 0.0K |
| 12:15 | 5,418.29 | 5,418.29 | 5,415.56 | 5,415.61 | 0.0K |
| 12:20 | 5,415.69 | 5,417.72 | 5,415.69 | 5,417.72 | 0.0K |
| 12:25 | 5,418.23 | 5,418.81 | 5,416.96 | 5,416.96 | 0.0K |
| 12:30 | 5,417.19 | 5,417.19 | 5,414.62 | 5,414.62 | 0.0K |
| 12:35 | 5,413.95 | 5,415.22 | 5,413.95 | 5,415.22 | 0.0K |
| 12:40 | 5,415.64 | 5,415.64 | 5,414.70 | 5,415.51 | 0.0K |
| 12:45 | 5,416.14 | 5,417.49 | 5,416.14 | 5,417.49 | 0.0K |
| 12:50 | 5,417.91 | 5,418.67 | 5,416.69 | 5,416.69 | 0.0K |
| 12:55 | 5,415.09 | 5,415.95 | 5,415.09 | 5,415.95 | 0.0K |
| 13:00 | 5,415.72 | 5,418.98 | 5,415.72 | 5,418.98 | 0.0K |
| 13:05 | 5,418.20 | 5,421.23 | 5,418.20 | 5,421.23 | 0.0K |
| 13:10 | 5,421.66 | 5,423.20 | 5,421.40 | 5,422.92 | 0.0K |
| 13:15 | 5,423.00 | 5,423.80 | 5,422.54 | 5,422.54 | 0.0K |
| 13:20 | 5,423.59 | 5,423.76 | 5,422.60 | 5,423.76 | 0.0K |
| 13:25 | 5,423.71 | 5,423.71 | 5,423.07 | 5,423.45 | 0.0K |
| 13:30 | 5,424.06 | 5,425.72 | 5,424.06 | 5,425.72 | 0.0K |
| 13:35 | 5,426.35 | 5,426.35 | 5,425.61 | 5,425.61 | 0.0K |
| 13:40 | 5,425.96 | 5,425.96 | 5,424.43 | 5,424.43 | 0.0K |
| 13:45 | 5,423.97 | 5,424.67 | 5,422.81 | 5,422.81 | 0.0K |
| 13:50 | 5,422.51 | 5,422.51 | 5,419.96 | 5,419.96 | 0.0K |
| 13:55 | 5,420.54 | 5,420.54 | 5,419.55 | 5,419.77 | 0.0K |
| 14:00 | 5,419.33 | 5,419.33 | 5,417.90 | 5,417.93 | 0.0K |
| 14:05 | 5,418.73 | 5,418.73 | 5,417.31 | 5,417.31 | 0.0K |
| 14:10 | 5,417.61 | 5,418.67 | 5,417.25 | 5,417.48 | 0.0K |
| 14:15 | 5,417.84 | 5,418.52 | 5,417.53 | 5,417.53 | 0.0K |
| 14:20 | 5,417.62 | 5,417.62 | 5,416.23 | 5,416.23 | 0.0K |
| 14:25 | 5,414.57 | 5,414.84 | 5,414.29 | 5,414.29 | 0.0K |
| 14:30 | 5,414.49 | 5,414.49 | 5,410.53 | 5,413.42 | 0.0K |
| 14:35 | 5,411.50 | 5,411.50 | 5,408.92 | 5,409.63 | 0.0K |
| 14:40 | 5,409.36 | 5,409.36 | 5,404.87 | 5,407.21 | 0.0K |
| 14:45 | 5,408.26 | 5,408.80 | 5,405.04 | 5,405.04 | 0.0K |
| 14:50 | 5,406.78 | 5,406.93 | 5,405.45 | 5,406.93 | 0.0K |
| 14:55 | 5,406.68 | 5,406.68 | 5,404.01 | 5,405.44 | 0.0K |
| 15:00 | 5,406.89 | 5,407.83 | 5,404.83 | 5,405.31 | 0.0K |
| 15:05 | 5,404.84 | 5,406.55 | 5,404.84 | 5,406.08 | 0.0K |
| 15:10 | 5,405.24 | 5,406.61 | 5,405.24 | 5,405.40 | 0.0K |
| 15:15 | 5,404.82 | 5,404.82 | 5,401.94 | 5,401.94 | 0.0K |
| 15:20 | 5,401.17 | 5,401.17 | 5,399.04 | 5,400.03 | 0.0K |
| 15:25 | 5,399.06 | 5,399.77 | 5,398.79 | 5,398.79 | 0.0K |
| 15:30 | 5,399.00 | 5,399.00 | 5,395.88 | 5,395.88 | 0.0K |
| 15:35 | 5,396.58 | 5,397.64 | 5,396.58 | 5,396.99 | 0.0K |
| 15:40 | 5,396.94 | 5,397.72 | 5,396.60 | 5,397.09 | 0.0K |
| 15:45 | 5,396.99 | 5,396.99 | 5,392.63 | 5,392.63 | 0.0K |
| 15:50 | 5,392.92 | 5,392.92 | 5,392.32 | 5,392.86 | 0.0K |
| 15:55 | 5,393.45 | 5,394.29 | 5,393.04 | 5,393.04 | 0.0K |
| 16:00 | 5,393.01 | 5,394.74 | 5,392.48 | 5,394.74 | 0.0K |
| 16:05 | 5,394.38 | 5,395.31 | 5,394.30 | 5,395.22 | 0.0K |
| 16:10 | 5,394.60 | 5,394.60 | 5,393.11 | 5,394.54 | 0.0K |
| 16:15 | 5,392.91 | 5,394.26 | 5,392.65 | 5,394.26 | 0.0K |
| 16:20 | 5,394.52 | 5,400.75 | 5,394.52 | 5,400.75 | 0.0K |
| 16:25 | 5,400.53 | 5,400.70 | 5,399.38 | 5,400.43 | 0.0K |
| 16:35 | 5,402.83 | 5,402.83 | 5,402.83 | 5,402.83 | 0.0K |