5,434.12
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 08:00 | 5,408.43 | 5,436.74 | 5,408.43 | 5,436.47 | 0.0K |
| 08:05 | 5,436.24 | 5,436.24 | 5,428.89 | 5,431.33 | 0.0K |
| 08:10 | 5,432.88 | 5,432.88 | 5,431.85 | 5,431.85 | 0.0K |
| 08:15 | 5,435.47 | 5,435.47 | 5,428.53 | 5,431.46 | 0.0K |
| 08:20 | 5,428.80 | 5,428.80 | 5,426.99 | 5,428.03 | 0.0K |
| 08:25 | 5,430.69 | 5,430.94 | 5,430.18 | 5,430.94 | 0.0K |
| 08:30 | 5,432.17 | 5,434.30 | 5,432.17 | 5,432.79 | 0.0K |
| 08:35 | 5,432.68 | 5,435.25 | 5,432.68 | 5,433.80 | 0.0K |
| 08:40 | 5,431.06 | 5,432.24 | 5,431.06 | 5,431.81 | 0.0K |
| 08:45 | 5,432.12 | 5,432.12 | 5,428.66 | 5,428.66 | 0.0K |
| 08:50 | 5,428.10 | 5,428.68 | 5,427.17 | 5,428.68 | 0.0K |
| 08:55 | 5,427.64 | 5,427.64 | 5,427.00 | 5,427.00 | 0.0K |
| 09:00 | 5,426.95 | 5,426.95 | 5,423.35 | 5,423.82 | 0.0K |
| 09:05 | 5,424.19 | 5,427.00 | 5,424.19 | 5,426.46 | 0.0K |
| 09:10 | 5,427.18 | 5,427.57 | 5,427.18 | 5,427.19 | 0.0K |
| 09:15 | 5,427.04 | 5,428.42 | 5,426.09 | 5,426.09 | 0.0K |
| 09:20 | 5,426.72 | 5,427.12 | 5,425.96 | 5,425.96 | 0.0K |
| 09:25 | 5,425.88 | 5,425.93 | 5,423.79 | 5,423.79 | 0.0K |
| 09:30 | 5,425.37 | 5,426.87 | 5,425.15 | 5,426.87 | 0.0K |
| 09:35 | 5,426.77 | 5,427.68 | 5,426.77 | 5,427.68 | 0.0K |
| 09:40 | 5,427.19 | 5,427.19 | 5,426.27 | 5,426.27 | 0.0K |
| 09:45 | 5,427.05 | 5,427.05 | 5,422.80 | 5,422.80 | 0.0K |
| 09:50 | 5,422.78 | 5,424.86 | 5,422.78 | 5,424.86 | 0.0K |
| 09:55 | 5,425.25 | 5,425.82 | 5,425.22 | 5,425.45 | 0.0K |
| 10:00 | 5,425.45 | 5,425.92 | 5,424.20 | 5,424.20 | 0.0K |
| 10:05 | 5,423.71 | 5,423.71 | 5,421.36 | 5,421.36 | 0.0K |
| 10:10 | 5,421.27 | 5,421.27 | 5,418.80 | 5,418.80 | 0.0K |
| 10:15 | 5,420.93 | 5,421.39 | 5,420.49 | 5,420.53 | 0.0K |
| 10:20 | 5,420.43 | 5,420.66 | 5,419.52 | 5,419.52 | 0.0K |
| 10:25 | 5,419.58 | 5,419.58 | 5,417.66 | 5,417.66 | 0.0K |
| 10:30 | 5,417.82 | 5,417.93 | 5,417.05 | 5,417.05 | 0.0K |
| 10:35 | 5,416.81 | 5,417.66 | 5,416.81 | 5,417.66 | 0.0K |
| 10:40 | 5,417.65 | 5,418.30 | 5,417.18 | 5,417.18 | 0.0K |
| 10:45 | 5,417.14 | 5,417.14 | 5,416.32 | 5,416.32 | 0.0K |
| 10:50 | 5,415.85 | 5,418.22 | 5,415.85 | 5,417.77 | 0.0K |
| 10:55 | 5,418.01 | 5,418.75 | 5,418.01 | 5,418.51 | 0.0K |
| 11:00 | 5,418.32 | 5,419.42 | 5,418.32 | 5,419.42 | 0.0K |
| 11:05 | 5,419.01 | 5,420.27 | 5,419.01 | 5,420.27 | 0.0K |
| 11:10 | 5,419.97 | 5,421.95 | 5,419.97 | 5,421.83 | 0.0K |
| 11:15 | 5,421.24 | 5,421.24 | 5,420.48 | 5,421.15 | 0.0K |
| 11:20 | 5,421.07 | 5,421.07 | 5,420.25 | 5,420.51 | 0.0K |
| 11:25 | 5,420.39 | 5,420.39 | 5,417.54 | 5,417.54 | 0.0K |
| 11:30 | 5,417.80 | 5,417.94 | 5,417.31 | 5,417.31 | 0.0K |
| 11:35 | 5,416.58 | 5,417.04 | 5,416.58 | 5,416.91 | 0.0K |
| 11:40 | 5,416.60 | 5,416.61 | 5,416.38 | 5,416.61 | 0.0K |
| 11:45 | 5,416.91 | 5,417.09 | 5,415.38 | 5,415.38 | 0.0K |
| 11:50 | 5,415.32 | 5,415.41 | 5,414.00 | 5,414.00 | 0.0K |
| 11:55 | 5,412.48 | 5,412.48 | 5,411.58 | 5,412.29 | 0.0K |
| 12:00 | 5,411.92 | 5,414.39 | 5,411.92 | 5,414.39 | 0.0K |
| 12:05 | 5,413.77 | 5,413.77 | 5,413.14 | 5,413.14 | 0.0K |
| 12:10 | 5,413.28 | 5,413.28 | 5,412.20 | 5,412.20 | 0.0K |
| 12:15 | 5,411.66 | 5,411.66 | 5,410.19 | 5,410.19 | 0.0K |
| 12:20 | 5,410.30 | 5,410.37 | 5,409.06 | 5,409.66 | 0.0K |
| 12:25 | 5,408.82 | 5,409.17 | 5,408.18 | 5,409.17 | 0.0K |
| 12:30 | 5,409.59 | 5,409.59 | 5,408.58 | 5,408.80 | 0.0K |
| 12:35 | 5,409.24 | 5,409.65 | 5,408.93 | 5,409.19 | 0.0K |
| 12:40 | 5,409.02 | 5,410.20 | 5,409.02 | 5,410.20 | 0.0K |
| 12:45 | 5,410.50 | 5,411.02 | 5,410.36 | 5,410.36 | 0.0K |
| 12:50 | 5,410.29 | 5,410.91 | 5,410.29 | 5,410.88 | 0.0K |
| 12:55 | 5,410.66 | 5,411.66 | 5,410.51 | 5,411.14 | 0.0K |
| 13:00 | 5,411.66 | 5,412.15 | 5,411.43 | 5,411.43 | 0.0K |
| 13:05 | 5,411.23 | 5,411.41 | 5,410.37 | 5,410.37 | 0.0K |
| 13:10 | 5,410.54 | 5,410.71 | 5,409.08 | 5,409.08 | 0.0K |
| 13:15 | 5,408.62 | 5,409.10 | 5,408.24 | 5,409.01 | 0.0K |
| 13:20 | 5,408.94 | 5,410.48 | 5,408.94 | 5,410.15 | 0.0K |
| 13:25 | 5,409.11 | 5,409.11 | 5,408.18 | 5,408.37 | 0.0K |
| 13:30 | 5,408.46 | 5,409.42 | 5,408.46 | 5,409.41 | 0.0K |
| 13:35 | 5,409.23 | 5,409.23 | 5,407.39 | 5,407.59 | 0.0K |
| 13:40 | 5,407.52 | 5,407.52 | 5,406.82 | 5,406.83 | 0.0K |
| 13:45 | 5,406.64 | 5,406.77 | 5,406.20 | 5,406.39 | 0.0K |
| 13:50 | 5,406.20 | 5,406.20 | 5,405.60 | 5,405.60 | 0.0K |
| 13:55 | 5,405.51 | 5,405.84 | 5,404.34 | 5,405.09 | 0.0K |
| 14:00 | 5,405.99 | 5,407.32 | 5,405.99 | 5,406.58 | 0.0K |
| 14:05 | 5,406.07 | 5,406.62 | 5,405.54 | 5,405.71 | 0.0K |
| 14:10 | 5,405.38 | 5,405.38 | 5,401.52 | 5,401.52 | 0.0K |
| 14:15 | 5,401.97 | 5,402.63 | 5,400.80 | 5,402.63 | 0.0K |
| 14:20 | 5,402.79 | 5,402.79 | 5,400.92 | 5,402.28 | 0.0K |
| 14:25 | 5,402.34 | 5,403.42 | 5,402.34 | 5,403.42 | 0.0K |
| 14:30 | 5,403.96 | 5,403.96 | 5,398.95 | 5,398.95 | 0.0K |
| 14:35 | 5,398.51 | 5,398.51 | 5,397.01 | 5,397.97 | 0.0K |
| 14:40 | 5,398.29 | 5,398.72 | 5,397.95 | 5,398.20 | 0.0K |
| 14:45 | 5,397.27 | 5,398.53 | 5,396.41 | 5,398.53 | 0.0K |
| 14:50 | 5,398.66 | 5,400.74 | 5,398.66 | 5,400.63 | 0.0K |
| 14:55 | 5,399.46 | 5,401.37 | 5,399.46 | 5,400.56 | 0.0K |
| 15:00 | 5,402.17 | 5,402.17 | 5,400.91 | 5,400.91 | 0.0K |
| 15:05 | 5,400.77 | 5,401.91 | 5,400.77 | 5,401.91 | 0.0K |
| 15:10 | 5,403.71 | 5,403.91 | 5,403.16 | 5,403.46 | 0.0K |
| 15:15 | 5,403.20 | 5,403.20 | 5,400.99 | 5,400.99 | 0.0K |
| 15:20 | 5,401.96 | 5,402.66 | 5,401.96 | 5,402.50 | 0.0K |
| 15:25 | 5,402.19 | 5,404.00 | 5,402.19 | 5,404.00 | 0.0K |
| 15:30 | 5,404.14 | 5,405.54 | 5,403.59 | 5,403.74 | 0.0K |
| 15:35 | 5,403.54 | 5,403.54 | 5,401.85 | 5,402.45 | 0.0K |
| 15:40 | 5,401.83 | 5,401.83 | 5,399.30 | 5,399.30 | 0.0K |
| 15:45 | 5,398.22 | 5,398.73 | 5,398.22 | 5,398.73 | 0.0K |
| 15:50 | 5,399.85 | 5,399.85 | 5,398.90 | 5,399.34 | 0.0K |
| 15:55 | 5,399.17 | 5,399.17 | 5,397.00 | 5,397.00 | 0.0K |
| 16:00 | 5,398.28 | 5,398.28 | 5,397.39 | 5,397.39 | 0.0K |
| 16:05 | 5,397.77 | 5,398.21 | 5,397.35 | 5,397.77 | 0.0K |
| 16:10 | 5,397.52 | 5,397.71 | 5,397.10 | 5,397.61 | 0.0K |
| 16:15 | 5,398.32 | 5,400.17 | 5,398.32 | 5,400.03 | 0.0K |
| 16:20 | 5,400.83 | 5,401.06 | 5,400.49 | 5,400.49 | 0.0K |
| 16:25 | 5,400.59 | 5,400.93 | 5,399.82 | 5,400.93 | 0.0K |
| 16:35 | 5,409.05 | 5,409.05 | 5,409.05 | 5,409.05 | 0.0K |