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 | 5,409.05 | 5,423.81 | 5,409.05 | 5,423.81 | 0.0K |
| 08:05 | 5,423.63 | 5,423.76 | 5,421.73 | 5,423.58 | 0.0K |
| 08:10 | 5,420.30 | 5,420.30 | 5,398.32 | 5,398.32 | 0.0K |
| 08:15 | 5,395.57 | 5,398.72 | 5,395.08 | 5,398.72 | 0.0K |
| 08:20 | 5,398.17 | 5,399.60 | 5,396.90 | 5,396.90 | 0.0K |
| 08:25 | 5,397.58 | 5,401.03 | 5,397.10 | 5,401.03 | 0.0K |
| 08:30 | 5,401.21 | 5,401.21 | 5,398.29 | 5,398.29 | 0.0K |
| 08:35 | 5,398.53 | 5,398.53 | 5,394.49 | 5,394.80 | 0.0K |
| 08:40 | 5,393.86 | 5,395.36 | 5,390.35 | 5,390.35 | 0.0K |
| 08:45 | 5,390.73 | 5,390.73 | 5,386.25 | 5,386.25 | 0.0K |
| 08:50 | 5,386.89 | 5,386.89 | 5,383.30 | 5,383.30 | 0.0K |
| 08:55 | 5,384.10 | 5,387.20 | 5,383.69 | 5,383.69 | 0.0K |
| 09:00 | 5,382.95 | 5,387.55 | 5,382.95 | 5,387.55 | 0.0K |
| 09:05 | 5,387.65 | 5,387.65 | 5,381.06 | 5,381.06 | 0.0K |
| 09:10 | 5,380.50 | 5,380.50 | 5,377.29 | 5,377.68 | 0.0K |
| 09:15 | 5,377.60 | 5,380.45 | 5,377.60 | 5,379.51 | 0.0K |
| 09:20 | 5,381.18 | 5,382.14 | 5,381.07 | 5,382.14 | 0.0K |
| 09:25 | 5,382.28 | 5,383.65 | 5,382.02 | 5,382.02 | 0.0K |
| 09:30 | 5,383.28 | 5,383.28 | 5,381.53 | 5,381.65 | 0.0K |
| 09:35 | 5,379.99 | 5,383.03 | 5,379.99 | 5,382.85 | 0.0K |
| 09:40 | 5,382.89 | 5,384.01 | 5,382.89 | 5,383.04 | 0.0K |
| 09:45 | 5,384.14 | 5,384.14 | 5,383.02 | 5,383.02 | 0.0K |
| 09:50 | 5,383.38 | 5,383.81 | 5,382.19 | 5,383.26 | 0.0K |
| 09:55 | 5,384.15 | 5,384.15 | 5,379.86 | 5,379.86 | 0.0K |
| 10:00 | 5,377.82 | 5,379.05 | 5,377.82 | 5,378.76 | 0.0K |
| 10:05 | 5,378.72 | 5,378.72 | 5,377.37 | 5,377.37 | 0.0K |
| 10:10 | 5,376.58 | 5,376.58 | 5,374.44 | 5,374.95 | 0.0K |
| 10:15 | 5,376.60 | 5,376.87 | 5,375.82 | 5,375.98 | 0.0K |
| 10:20 | 5,376.36 | 5,376.49 | 5,375.60 | 5,376.24 | 0.0K |
| 10:25 | 5,376.23 | 5,376.23 | 5,374.99 | 5,375.00 | 0.0K |
| 10:30 | 5,374.92 | 5,376.01 | 5,373.43 | 5,373.43 | 0.0K |
| 10:35 | 5,373.65 | 5,373.65 | 5,373.27 | 5,373.27 | 0.0K |
| 10:40 | 5,372.90 | 5,374.64 | 5,372.90 | 5,374.64 | 0.0K |
| 10:45 | 5,374.95 | 5,375.14 | 5,373.60 | 5,373.68 | 0.0K |
| 10:50 | 5,374.28 | 5,374.97 | 5,372.93 | 5,372.93 | 0.0K |
| 10:55 | 5,371.75 | 5,373.48 | 5,371.62 | 5,373.48 | 0.0K |
| 11:00 | 5,373.86 | 5,374.70 | 5,373.84 | 5,374.43 | 0.0K |
| 11:05 | 5,374.97 | 5,376.13 | 5,374.90 | 5,376.13 | 0.0K |
| 11:10 | 5,375.86 | 5,376.09 | 5,374.75 | 5,374.75 | 0.0K |
| 11:15 | 5,375.17 | 5,375.17 | 5,373.63 | 5,373.70 | 0.0K |
| 11:20 | 5,374.10 | 5,375.25 | 5,374.10 | 5,375.25 | 0.0K |
| 11:25 | 5,376.01 | 5,376.01 | 5,372.28 | 5,372.28 | 0.0K |
| 11:30 | 5,371.20 | 5,371.20 | 5,368.58 | 5,369.10 | 0.0K |
| 11:35 | 5,368.99 | 5,370.00 | 5,367.71 | 5,367.71 | 0.0K |
| 11:40 | 5,367.56 | 5,368.06 | 5,367.29 | 5,367.48 | 0.0K |
| 11:45 | 5,368.18 | 5,368.58 | 5,367.78 | 5,367.78 | 0.0K |
| 11:50 | 5,367.12 | 5,368.21 | 5,367.12 | 5,368.21 | 0.0K |
| 11:55 | 5,367.67 | 5,368.09 | 5,366.08 | 5,368.09 | 0.0K |
| 12:00 | 5,367.77 | 5,369.58 | 5,367.77 | 5,368.63 | 0.0K |
| 12:05 | 5,368.42 | 5,368.42 | 5,367.35 | 5,367.35 | 0.0K |
| 12:10 | 5,367.13 | 5,369.33 | 5,367.13 | 5,369.16 | 0.0K |
| 12:15 | 5,368.85 | 5,370.68 | 5,368.85 | 5,370.45 | 0.0K |
| 12:20 | 5,369.58 | 5,369.58 | 5,368.48 | 5,368.48 | 0.0K |
| 12:25 | 5,369.09 | 5,369.09 | 5,368.05 | 5,368.07 | 0.0K |
| 12:30 | 5,367.64 | 5,367.64 | 5,363.44 | 5,363.59 | 0.0K |
| 12:35 | 5,362.99 | 5,362.99 | 5,360.98 | 5,360.98 | 0.0K |
| 12:40 | 5,360.05 | 5,360.34 | 5,359.92 | 5,360.34 | 0.0K |
| 12:45 | 5,361.41 | 5,362.01 | 5,361.04 | 5,361.40 | 0.0K |
| 12:50 | 5,360.25 | 5,360.78 | 5,359.59 | 5,360.51 | 0.0K |
| 12:55 | 5,360.83 | 5,361.20 | 5,360.70 | 5,361.20 | 0.0K |
| 13:00 | 5,360.90 | 5,361.05 | 5,358.29 | 5,358.29 | 0.0K |
| 13:05 | 5,357.98 | 5,358.48 | 5,357.92 | 5,357.92 | 0.0K |
| 13:10 | 5,358.50 | 5,359.35 | 5,357.97 | 5,357.97 | 0.0K |
| 13:15 | 5,357.84 | 5,358.08 | 5,357.34 | 5,357.34 | 0.0K |
| 13:20 | 5,357.12 | 5,357.12 | 5,353.94 | 5,354.62 | 0.0K |
| 13:25 | 5,353.09 | 5,353.09 | 5,350.04 | 5,350.04 | 0.0K |
| 13:30 | 5,349.30 | 5,349.30 | 5,347.27 | 5,347.27 | 0.0K |
| 13:35 | 5,346.90 | 5,349.68 | 5,346.90 | 5,348.83 | 0.0K |
| 13:40 | 5,348.92 | 5,349.39 | 5,347.49 | 5,348.28 | 0.0K |
| 13:45 | 5,348.60 | 5,349.25 | 5,346.47 | 5,346.47 | 0.0K |
| 13:50 | 5,345.87 | 5,348.95 | 5,345.87 | 5,348.95 | 0.0K |
| 13:55 | 5,346.17 | 5,346.17 | 5,343.10 | 5,343.10 | 0.0K |
| 14:00 | 5,343.55 | 5,345.04 | 5,343.55 | 5,344.23 | 0.0K |
| 14:05 | 5,345.98 | 5,346.90 | 5,345.98 | 5,346.34 | 0.0K |
| 14:10 | 5,344.65 | 5,347.15 | 5,344.65 | 5,345.68 | 0.0K |
| 14:15 | 5,346.43 | 5,347.12 | 5,346.43 | 5,347.10 | 0.0K |
| 14:20 | 5,348.24 | 5,349.89 | 5,347.63 | 5,349.89 | 0.0K |
| 14:25 | 5,349.83 | 5,351.47 | 5,349.83 | 5,351.47 | 0.0K |
| 14:30 | 5,350.21 | 5,356.63 | 5,350.21 | 5,356.63 | 0.0K |
| 14:35 | 5,355.08 | 5,358.93 | 5,355.08 | 5,358.93 | 0.0K |
| 14:40 | 5,362.57 | 5,365.35 | 5,362.57 | 5,365.35 | 0.0K |
| 14:45 | 5,366.35 | 5,366.95 | 5,364.93 | 5,365.92 | 0.0K |
| 14:50 | 5,367.88 | 5,373.33 | 5,367.88 | 5,373.33 | 0.0K |
| 14:55 | 5,375.34 | 5,379.68 | 5,375.34 | 5,379.68 | 0.0K |
| 15:00 | 5,380.31 | 5,384.22 | 5,380.31 | 5,382.53 | 0.0K |
| 15:05 | 5,382.01 | 5,382.01 | 5,379.29 | 5,379.29 | 0.0K |
| 15:10 | 5,379.41 | 5,379.48 | 5,378.40 | 5,379.02 | 0.0K |
| 15:15 | 5,380.52 | 5,380.57 | 5,379.69 | 5,380.15 | 0.0K |
| 15:20 | 5,378.47 | 5,379.80 | 5,378.47 | 5,378.72 | 0.0K |
| 15:25 | 5,379.05 | 5,379.05 | 5,373.87 | 5,375.52 | 0.0K |
| 15:30 | 5,376.35 | 5,380.29 | 5,376.35 | 5,380.29 | 0.0K |
| 15:35 | 5,381.99 | 5,381.99 | 5,377.19 | 5,377.61 | 0.0K |
| 15:40 | 5,377.46 | 5,377.46 | 5,374.48 | 5,375.03 | 0.0K |
| 15:45 | 5,375.72 | 5,375.72 | 5,371.71 | 5,371.71 | 0.0K |
| 15:50 | 5,370.98 | 5,372.92 | 5,370.36 | 5,372.92 | 0.0K |
| 15:55 | 5,374.54 | 5,374.54 | 5,372.33 | 5,372.33 | 0.0K |
| 16:00 | 5,372.40 | 5,372.91 | 5,371.55 | 5,372.91 | 0.0K |
| 16:05 | 5,369.81 | 5,369.81 | 5,365.70 | 5,366.32 | 0.0K |
| 16:10 | 5,364.88 | 5,365.29 | 5,362.29 | 5,362.29 | 0.0K |
| 16:15 | 5,360.90 | 5,361.82 | 5,360.90 | 5,361.82 | 0.0K |
| 16:20 | 5,362.24 | 5,362.24 | 5,359.73 | 5,359.73 | 0.0K |
| 16:25 | 5,359.55 | 5,360.94 | 5,358.98 | 5,359.28 | 0.0K |
| 16:35 | 5,359.92 | 5,359.92 | 5,359.92 | 5,359.92 | 0.0K |