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 | 5,449.68 | 5,464.91 | 5,449.68 | 5,462.58 | 0.0K |
| 08:05 | 5,462.80 | 5,462.90 | 5,459.05 | 5,459.05 | 0.0K |
| 08:10 | 5,453.96 | 5,453.99 | 5,452.65 | 5,453.44 | 0.0K |
| 08:15 | 5,454.51 | 5,454.83 | 5,453.76 | 5,454.35 | 0.0K |
| 08:20 | 5,454.02 | 5,454.79 | 5,445.48 | 5,445.48 | 0.0K |
| 08:25 | 5,446.12 | 5,446.59 | 5,445.62 | 5,446.22 | 0.0K |
| 08:30 | 5,445.68 | 5,445.98 | 5,443.78 | 5,445.98 | 0.0K |
| 08:35 | 5,446.16 | 5,446.77 | 5,445.98 | 5,446.60 | 0.0K |
| 08:40 | 5,445.82 | 5,447.24 | 5,445.82 | 5,447.24 | 0.0K |
| 08:45 | 5,447.02 | 5,447.96 | 5,444.07 | 5,444.07 | 0.0K |
| 08:50 | 5,444.34 | 5,447.76 | 5,444.34 | 5,446.60 | 0.0K |
| 08:55 | 5,447.02 | 5,447.05 | 5,445.12 | 5,446.69 | 0.0K |
| 09:00 | 5,447.70 | 5,450.28 | 5,447.70 | 5,449.82 | 0.0K |
| 09:05 | 5,449.92 | 5,449.92 | 5,447.26 | 5,447.26 | 0.0K |
| 09:10 | 5,447.89 | 5,450.45 | 5,447.89 | 5,449.64 | 0.0K |
| 09:15 | 5,451.31 | 5,451.60 | 5,450.05 | 5,451.60 | 0.0K |
| 09:20 | 5,451.63 | 5,453.28 | 5,451.63 | 5,453.28 | 0.0K |
| 09:25 | 5,454.67 | 5,454.92 | 5,454.14 | 5,454.14 | 0.0K |
| 09:30 | 5,453.55 | 5,455.51 | 5,452.84 | 5,455.51 | 0.0K |
| 09:35 | 5,455.07 | 5,457.53 | 5,455.07 | 5,457.53 | 0.0K |
| 09:40 | 5,457.96 | 5,457.96 | 5,456.64 | 5,457.05 | 0.0K |
| 09:45 | 5,457.23 | 5,458.08 | 5,457.23 | 5,457.86 | 0.0K |
| 09:50 | 5,456.36 | 5,456.54 | 5,455.83 | 5,455.83 | 0.0K |
| 09:55 | 5,456.21 | 5,456.49 | 5,455.49 | 5,455.95 | 0.0K |
| 10:00 | 5,455.57 | 5,455.57 | 5,453.05 | 5,453.05 | 0.0K |
| 10:05 | 5,453.86 | 5,454.61 | 5,453.68 | 5,453.80 | 0.0K |
| 10:10 | 5,453.53 | 5,453.53 | 5,450.20 | 5,450.20 | 0.0K |
| 10:15 | 5,449.73 | 5,450.58 | 5,449.73 | 5,450.58 | 0.0K |
| 10:20 | 5,450.67 | 5,451.35 | 5,450.37 | 5,451.13 | 0.0K |
| 10:25 | 5,451.11 | 5,451.28 | 5,450.36 | 5,451.28 | 0.0K |
| 10:30 | 5,451.61 | 5,453.03 | 5,451.61 | 5,452.90 | 0.0K |
| 10:35 | 5,453.20 | 5,453.20 | 5,451.80 | 5,451.80 | 0.0K |
| 10:40 | 5,451.72 | 5,451.72 | 5,450.17 | 5,450.27 | 0.0K |
| 10:45 | 5,450.93 | 5,451.26 | 5,450.92 | 5,451.26 | 0.0K |
| 10:50 | 5,452.11 | 5,453.47 | 5,452.11 | 5,452.75 | 0.0K |
| 10:55 | 5,453.00 | 5,454.58 | 5,453.00 | 5,453.60 | 0.0K |
| 11:00 | 5,452.88 | 5,455.33 | 5,452.88 | 5,455.33 | 0.0K |
| 11:05 | 5,455.49 | 5,455.49 | 5,454.94 | 5,455.07 | 0.0K |
| 11:10 | 5,455.50 | 5,455.77 | 5,455.18 | 5,455.77 | 0.0K |
| 11:15 | 5,455.44 | 5,455.44 | 5,454.43 | 5,454.43 | 0.0K |
| 11:20 | 5,454.27 | 5,454.82 | 5,451.86 | 5,451.89 | 0.0K |
| 11:25 | 5,453.16 | 5,454.60 | 5,453.16 | 5,454.45 | 0.0K |
| 11:30 | 5,453.17 | 5,453.23 | 5,450.91 | 5,451.63 | 0.0K |
| 11:35 | 5,450.21 | 5,452.00 | 5,450.21 | 5,451.87 | 0.0K |
| 11:40 | 5,452.04 | 5,452.18 | 5,451.46 | 5,451.46 | 0.0K |
| 11:45 | 5,451.76 | 5,452.47 | 5,451.40 | 5,451.40 | 0.0K |
| 11:50 | 5,451.66 | 5,451.66 | 5,449.40 | 5,449.98 | 0.0K |
| 11:55 | 5,449.92 | 5,450.81 | 5,447.79 | 5,450.81 | 0.0K |
| 12:00 | 5,449.68 | 5,451.62 | 5,449.23 | 5,451.62 | 0.0K |
| 12:05 | 5,451.43 | 5,451.43 | 5,450.03 | 5,450.91 | 0.0K |
| 12:10 | 5,450.72 | 5,451.80 | 5,450.72 | 5,451.55 | 0.0K |
| 12:15 | 5,451.07 | 5,451.07 | 5,447.74 | 5,447.74 | 0.0K |
| 12:20 | 5,447.45 | 5,447.58 | 5,446.99 | 5,447.06 | 0.0K |
| 12:25 | 5,445.72 | 5,446.90 | 5,445.72 | 5,446.90 | 0.0K |
| 12:30 | 5,447.06 | 5,449.61 | 5,447.06 | 5,449.28 | 0.0K |
| 12:35 | 5,449.87 | 5,451.41 | 5,449.73 | 5,451.41 | 0.0K |
| 12:40 | 5,451.41 | 5,451.99 | 5,450.58 | 5,450.58 | 0.0K |
| 12:45 | 5,451.12 | 5,451.12 | 5,448.37 | 5,448.37 | 0.0K |
| 12:50 | 5,447.49 | 5,449.26 | 5,447.49 | 5,449.26 | 0.0K |
| 12:55 | 5,448.53 | 5,450.07 | 5,448.15 | 5,450.07 | 0.0K |
| 13:00 | 5,449.89 | 5,450.34 | 5,449.56 | 5,449.66 | 0.0K |
| 13:05 | 5,448.76 | 5,449.22 | 5,448.75 | 5,449.22 | 0.0K |
| 13:10 | 5,449.85 | 5,449.85 | 5,448.91 | 5,449.19 | 0.0K |
| 13:15 | 5,449.36 | 5,451.52 | 5,449.36 | 5,451.52 | 0.0K |
| 13:20 | 5,451.38 | 5,453.58 | 5,451.38 | 5,451.82 | 0.0K |
| 13:25 | 5,451.71 | 5,453.62 | 5,451.71 | 5,453.06 | 0.0K |
| 13:30 | 5,452.83 | 5,455.45 | 5,452.83 | 5,455.45 | 0.0K |
| 13:35 | 5,456.09 | 5,456.58 | 5,455.55 | 5,456.05 | 0.0K |
| 13:40 | 5,456.31 | 5,456.89 | 5,455.75 | 5,456.61 | 0.0K |
| 13:45 | 5,456.20 | 5,457.42 | 5,455.76 | 5,457.42 | 0.0K |
| 13:50 | 5,457.47 | 5,457.47 | 5,454.01 | 5,454.01 | 0.0K |
| 13:55 | 5,453.01 | 5,454.37 | 5,452.82 | 5,454.37 | 0.0K |
| 14:00 | 5,454.16 | 5,454.38 | 5,453.41 | 5,453.70 | 0.0K |
| 14:05 | 5,453.93 | 5,455.44 | 5,453.85 | 5,455.44 | 0.0K |
| 14:10 | 5,455.51 | 5,455.74 | 5,455.06 | 5,455.15 | 0.0K |
| 14:15 | 5,455.38 | 5,456.49 | 5,455.38 | 5,456.47 | 0.0K |
| 14:20 | 5,456.69 | 5,456.69 | 5,455.40 | 5,455.40 | 0.0K |
| 14:25 | 5,455.03 | 5,455.35 | 5,449.47 | 5,449.94 | 0.0K |
| 14:30 | 5,447.48 | 5,447.48 | 5,440.88 | 5,441.53 | 0.0K |
| 14:35 | 5,439.61 | 5,439.61 | 5,435.00 | 5,435.00 | 0.0K |
| 14:40 | 5,434.56 | 5,434.56 | 5,432.08 | 5,432.08 | 0.0K |
| 14:45 | 5,432.01 | 5,433.25 | 5,428.16 | 5,433.25 | 0.0K |
| 14:50 | 5,430.81 | 5,430.81 | 5,426.11 | 5,426.93 | 0.0K |
| 14:55 | 5,428.56 | 5,430.56 | 5,428.56 | 5,428.64 | 0.0K |
| 15:00 | 5,427.83 | 5,427.83 | 5,425.04 | 5,426.34 | 0.0K |
| 15:05 | 5,426.33 | 5,427.31 | 5,425.55 | 5,425.55 | 0.0K |
| 15:10 | 5,424.27 | 5,424.99 | 5,423.44 | 5,423.44 | 0.0K |
| 15:15 | 5,423.35 | 5,423.35 | 5,421.98 | 5,421.98 | 0.0K |
| 15:20 | 5,425.57 | 5,428.22 | 5,425.57 | 5,428.22 | 0.0K |
| 15:25 | 5,427.47 | 5,430.34 | 5,427.42 | 5,429.52 | 0.0K |
| 15:30 | 5,429.48 | 5,429.48 | 5,427.40 | 5,427.40 | 0.0K |
| 15:35 | 5,426.20 | 5,427.86 | 5,426.20 | 5,427.86 | 0.0K |
| 15:40 | 5,428.17 | 5,431.17 | 5,428.01 | 5,431.17 | 0.0K |
| 15:45 | 5,430.71 | 5,433.44 | 5,430.71 | 5,432.42 | 0.0K |
| 15:50 | 5,434.30 | 5,436.55 | 5,434.30 | 5,436.55 | 0.0K |
| 15:55 | 5,435.58 | 5,436.97 | 5,435.58 | 5,436.97 | 0.0K |
| 16:00 | 5,436.14 | 5,437.31 | 5,434.38 | 5,437.31 | 0.0K |
| 16:05 | 5,438.10 | 5,439.97 | 5,438.10 | 5,439.97 | 0.0K |
| 16:10 | 5,440.71 | 5,440.71 | 5,435.90 | 5,435.90 | 0.0K |
| 16:15 | 5,435.27 | 5,435.27 | 5,433.11 | 5,434.36 | 0.0K |
| 16:20 | 5,434.83 | 5,436.63 | 5,434.45 | 5,435.97 | 0.0K |
| 16:25 | 5,437.24 | 5,437.24 | 5,434.97 | 5,435.87 | 0.0K |
| 16:35 | 5,438.44 | 5,438.44 | 5,438.44 | 5,438.44 | 0.0K |