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 | 5,359.92 | 5,376.51 | 5,359.92 | 5,373.81 | 0.0K |
| 08:05 | 5,375.13 | 5,376.10 | 5,369.68 | 5,369.68 | 0.0K |
| 08:10 | 5,368.33 | 5,372.40 | 5,368.33 | 5,372.40 | 0.0K |
| 08:15 | 5,372.55 | 5,372.55 | 5,362.41 | 5,362.41 | 0.0K |
| 08:20 | 5,362.37 | 5,362.37 | 5,360.99 | 5,360.99 | 0.0K |
| 08:25 | 5,359.94 | 5,361.52 | 5,359.15 | 5,359.15 | 0.0K |
| 08:30 | 5,358.83 | 5,360.93 | 5,358.83 | 5,360.93 | 0.0K |
| 08:35 | 5,361.19 | 5,362.60 | 5,360.61 | 5,362.60 | 0.0K |
| 08:40 | 5,362.75 | 5,363.65 | 5,362.61 | 5,363.60 | 0.0K |
| 08:45 | 5,364.24 | 5,364.80 | 5,363.48 | 5,363.48 | 0.0K |
| 08:50 | 5,363.48 | 5,364.87 | 5,363.48 | 5,364.18 | 0.0K |
| 08:55 | 5,363.95 | 5,366.39 | 5,363.95 | 5,366.39 | 0.0K |
| 09:00 | 5,366.81 | 5,367.42 | 5,366.81 | 5,367.42 | 0.0K |
| 09:05 | 5,367.66 | 5,371.81 | 5,367.66 | 5,371.81 | 0.0K |
| 09:10 | 5,371.05 | 5,371.05 | 5,369.86 | 5,370.77 | 0.0K |
| 09:15 | 5,371.59 | 5,372.23 | 5,371.59 | 5,371.79 | 0.0K |
| 09:20 | 5,371.43 | 5,381.15 | 5,371.43 | 5,381.15 | 0.0K |
| 09:25 | 5,380.94 | 5,381.70 | 5,380.23 | 5,381.70 | 0.0K |
| 09:30 | 5,382.02 | 5,383.24 | 5,379.90 | 5,383.24 | 0.0K |
| 09:35 | 5,383.25 | 5,384.03 | 5,383.25 | 5,384.03 | 0.0K |
| 09:40 | 5,384.37 | 5,384.37 | 5,383.65 | 5,384.11 | 0.0K |
| 09:45 | 5,384.85 | 5,387.19 | 5,384.85 | 5,386.64 | 0.0K |
| 09:50 | 5,386.87 | 5,387.07 | 5,385.11 | 5,387.07 | 0.0K |
| 09:55 | 5,386.44 | 5,386.44 | 5,384.57 | 5,385.26 | 0.0K |
| 10:00 | 5,386.73 | 5,386.73 | 5,383.97 | 5,384.22 | 0.0K |
| 10:05 | 5,384.08 | 5,384.89 | 5,383.47 | 5,384.89 | 0.0K |
| 10:10 | 5,385.49 | 5,386.83 | 5,385.49 | 5,386.83 | 0.0K |
| 10:15 | 5,387.35 | 5,389.32 | 5,387.35 | 5,389.32 | 0.0K |
| 10:20 | 5,392.03 | 5,394.07 | 5,392.03 | 5,393.25 | 0.0K |
| 10:25 | 5,392.99 | 5,393.41 | 5,392.74 | 5,393.29 | 0.0K |
| 10:30 | 5,393.89 | 5,394.50 | 5,393.05 | 5,394.50 | 0.0K |
| 10:35 | 5,394.13 | 5,395.63 | 5,394.08 | 5,395.63 | 0.0K |
| 10:40 | 5,395.93 | 5,396.25 | 5,395.25 | 5,396.25 | 0.0K |
| 10:45 | 5,395.86 | 5,396.29 | 5,394.85 | 5,395.90 | 0.0K |
| 10:50 | 5,394.02 | 5,395.27 | 5,394.00 | 5,395.27 | 0.0K |
| 10:55 | 5,395.64 | 5,395.64 | 5,393.81 | 5,393.81 | 0.0K |
| 11:00 | 5,393.95 | 5,394.43 | 5,393.70 | 5,393.70 | 0.0K |
| 11:05 | 5,395.08 | 5,396.16 | 5,394.60 | 5,396.16 | 0.0K |
| 11:10 | 5,395.60 | 5,395.60 | 5,395.07 | 5,395.47 | 0.0K |
| 11:15 | 5,395.48 | 5,396.34 | 5,395.48 | 5,396.34 | 0.0K |
| 11:20 | 5,396.07 | 5,396.82 | 5,395.98 | 5,396.82 | 0.0K |
| 11:25 | 5,396.94 | 5,398.01 | 5,396.94 | 5,397.70 | 0.0K |
| 11:30 | 5,397.94 | 5,397.94 | 5,396.42 | 5,396.42 | 0.0K |
| 11:35 | 5,395.26 | 5,397.27 | 5,395.26 | 5,396.29 | 0.0K |
| 11:40 | 5,397.18 | 5,398.04 | 5,397.18 | 5,397.53 | 0.0K |
| 11:45 | 5,396.41 | 5,396.41 | 5,394.97 | 5,395.28 | 0.0K |
| 11:50 | 5,395.72 | 5,395.82 | 5,394.98 | 5,395.20 | 0.0K |
| 11:55 | 5,394.96 | 5,394.96 | 5,391.00 | 5,391.08 | 0.0K |
| 12:00 | 5,391.25 | 5,391.25 | 5,390.31 | 5,390.31 | 0.0K |
| 12:05 | 5,389.66 | 5,389.94 | 5,388.79 | 5,388.79 | 0.0K |
| 12:10 | 5,389.94 | 5,390.32 | 5,388.98 | 5,388.98 | 0.0K |
| 12:15 | 5,388.77 | 5,391.18 | 5,388.58 | 5,391.18 | 0.0K |
| 12:20 | 5,390.94 | 5,391.60 | 5,390.77 | 5,391.60 | 0.0K |
| 12:25 | 5,391.54 | 5,392.59 | 5,391.54 | 5,392.59 | 0.0K |
| 12:30 | 5,393.18 | 5,393.33 | 5,392.69 | 5,392.69 | 0.0K |
| 12:35 | 5,395.98 | 5,399.43 | 5,395.71 | 5,399.43 | 0.0K |
| 12:40 | 5,394.94 | 5,396.12 | 5,394.94 | 5,395.99 | 0.0K |
| 12:45 | 5,396.15 | 5,397.24 | 5,396.15 | 5,397.24 | 0.0K |
| 12:50 | 5,397.33 | 5,398.98 | 5,397.33 | 5,398.98 | 0.0K |
| 12:55 | 5,398.97 | 5,399.54 | 5,398.34 | 5,399.54 | 0.0K |
| 13:00 | 5,398.60 | 5,398.60 | 5,396.54 | 5,396.54 | 0.0K |
| 13:05 | 5,396.65 | 5,397.80 | 5,396.56 | 5,396.56 | 0.0K |
| 13:10 | 5,395.23 | 5,396.31 | 5,394.65 | 5,394.65 | 0.0K |
| 13:15 | 5,395.08 | 5,395.08 | 5,391.66 | 5,391.66 | 0.0K |
| 13:20 | 5,391.82 | 5,393.31 | 5,391.82 | 5,393.31 | 0.0K |
| 13:25 | 5,391.69 | 5,391.69 | 5,390.41 | 5,390.41 | 0.0K |
| 13:30 | 5,390.40 | 5,392.23 | 5,389.95 | 5,390.16 | 0.0K |
| 13:35 | 5,389.42 | 5,391.22 | 5,389.42 | 5,391.22 | 0.0K |
| 13:40 | 5,391.01 | 5,391.68 | 5,390.64 | 5,391.11 | 0.0K |
| 13:45 | 5,390.80 | 5,391.27 | 5,390.06 | 5,390.06 | 0.0K |
| 13:50 | 5,390.27 | 5,390.27 | 5,385.52 | 5,385.52 | 0.0K |
| 13:55 | 5,384.65 | 5,384.65 | 5,383.93 | 5,383.93 | 0.0K |
| 14:00 | 5,384.47 | 5,384.74 | 5,384.11 | 5,384.11 | 0.0K |
| 14:05 | 5,383.64 | 5,383.64 | 5,381.97 | 5,381.97 | 0.0K |
| 14:10 | 5,381.63 | 5,382.72 | 5,381.63 | 5,382.09 | 0.0K |
| 14:15 | 5,382.98 | 5,384.40 | 5,382.98 | 5,384.23 | 0.0K |
| 14:20 | 5,384.33 | 5,386.48 | 5,384.33 | 5,385.08 | 0.0K |
| 14:25 | 5,385.01 | 5,386.20 | 5,385.01 | 5,386.20 | 0.0K |
| 14:30 | 5,386.34 | 5,391.72 | 5,386.34 | 5,391.72 | 0.0K |
| 14:35 | 5,394.62 | 5,395.97 | 5,392.44 | 5,392.44 | 0.0K |
| 14:40 | 5,392.86 | 5,392.86 | 5,391.14 | 5,391.89 | 0.0K |
| 14:45 | 5,391.50 | 5,391.50 | 5,387.32 | 5,390.40 | 0.0K |
| 14:50 | 5,390.41 | 5,393.04 | 5,389.97 | 5,391.32 | 0.0K |
| 14:55 | 5,390.97 | 5,392.43 | 5,389.85 | 5,389.85 | 0.0K |
| 15:00 | 5,388.76 | 5,392.87 | 5,387.49 | 5,392.87 | 0.0K |
| 15:05 | 5,391.89 | 5,393.89 | 5,391.89 | 5,393.89 | 0.0K |
| 15:10 | 5,394.35 | 5,395.54 | 5,394.35 | 5,394.76 | 0.0K |
| 15:15 | 5,393.39 | 5,394.47 | 5,392.93 | 5,394.33 | 0.0K |
| 15:20 | 5,393.39 | 5,393.98 | 5,390.35 | 5,390.35 | 0.0K |
| 15:25 | 5,389.53 | 5,389.53 | 5,387.57 | 5,389.02 | 0.0K |
| 15:30 | 5,388.69 | 5,391.63 | 5,388.08 | 5,391.63 | 0.0K |
| 15:35 | 5,392.01 | 5,393.24 | 5,392.01 | 5,392.81 | 0.0K |
| 15:40 | 5,392.73 | 5,395.24 | 5,392.73 | 5,392.83 | 0.0K |
| 15:45 | 5,393.23 | 5,396.01 | 5,393.23 | 5,395.48 | 0.0K |
| 15:50 | 5,397.15 | 5,397.97 | 5,396.59 | 5,397.66 | 0.0K |
| 15:55 | 5,396.67 | 5,397.81 | 5,396.64 | 5,397.81 | 0.0K |
| 16:00 | 5,397.60 | 5,400.79 | 5,397.52 | 5,400.79 | 0.0K |
| 16:05 | 5,400.55 | 5,402.14 | 5,400.54 | 5,401.52 | 0.0K |
| 16:10 | 5,402.98 | 5,403.33 | 5,401.11 | 5,401.11 | 0.0K |
| 16:15 | 5,402.23 | 5,403.37 | 5,402.23 | 5,402.96 | 0.0K |
| 16:20 | 5,403.91 | 5,404.07 | 5,402.69 | 5,403.49 | 0.0K |
| 16:25 | 5,402.44 | 5,402.65 | 5,401.36 | 5,402.65 | 0.0K |
| 16:35 | 5,410.93 | 5,410.93 | 5,410.93 | 5,410.93 | 0.0K |