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 | 5,457.54 | 5,457.54 | 5,442.51 | 5,442.51 | 0.0K |
| 08:05 | 5,442.55 | 5,443.41 | 5,441.47 | 5,442.02 | 0.0K |
| 08:10 | 5,437.41 | 5,441.17 | 5,436.03 | 5,441.17 | 0.0K |
| 08:15 | 5,441.10 | 5,441.10 | 5,436.60 | 5,437.62 | 0.0K |
| 08:20 | 5,436.85 | 5,438.35 | 5,435.68 | 5,438.35 | 0.0K |
| 08:25 | 5,437.56 | 5,437.84 | 5,437.07 | 5,437.07 | 0.0K |
| 08:30 | 5,436.67 | 5,437.11 | 5,435.71 | 5,435.71 | 0.0K |
| 08:35 | 5,435.35 | 5,435.85 | 5,434.14 | 5,435.43 | 0.0K |
| 08:40 | 5,436.46 | 5,436.46 | 5,433.20 | 5,433.37 | 0.0K |
| 08:45 | 5,434.77 | 5,434.77 | 5,433.32 | 5,433.32 | 0.0K |
| 08:50 | 5,435.50 | 5,437.60 | 5,435.50 | 5,436.44 | 0.0K |
| 08:55 | 5,437.22 | 5,439.75 | 5,437.22 | 5,439.37 | 0.0K |
| 09:00 | 5,439.83 | 5,440.14 | 5,436.90 | 5,437.17 | 0.0K |
| 09:05 | 5,436.57 | 5,439.74 | 5,436.57 | 5,439.74 | 0.0K |
| 09:10 | 5,438.84 | 5,438.84 | 5,435.89 | 5,436.29 | 0.0K |
| 09:15 | 5,437.14 | 5,440.06 | 5,436.15 | 5,440.06 | 0.0K |
| 09:20 | 5,439.49 | 5,442.14 | 5,439.49 | 5,442.14 | 0.0K |
| 09:25 | 5,442.33 | 5,442.33 | 5,439.83 | 5,439.83 | 0.0K |
| 09:30 | 5,439.69 | 5,441.35 | 5,439.64 | 5,439.64 | 0.0K |
| 09:35 | 5,438.72 | 5,441.82 | 5,438.72 | 5,441.82 | 0.0K |
| 09:40 | 5,442.97 | 5,442.97 | 5,439.70 | 5,440.86 | 0.0K |
| 09:45 | 5,440.64 | 5,440.87 | 5,440.19 | 5,440.70 | 0.0K |
| 09:50 | 5,441.96 | 5,441.96 | 5,440.17 | 5,440.17 | 0.0K |
| 09:55 | 5,440.20 | 5,441.38 | 5,440.20 | 5,441.38 | 0.0K |
| 10:00 | 5,441.62 | 5,441.62 | 5,439.28 | 5,439.40 | 0.0K |
| 10:05 | 5,440.11 | 5,440.11 | 5,438.85 | 5,439.25 | 0.0K |
| 10:10 | 5,438.51 | 5,438.51 | 5,435.93 | 5,435.93 | 0.0K |
| 10:15 | 5,435.06 | 5,437.25 | 5,433.79 | 5,437.25 | 0.0K |
| 10:20 | 5,436.52 | 5,437.94 | 5,436.52 | 5,437.76 | 0.0K |
| 10:25 | 5,438.97 | 5,439.63 | 5,438.06 | 5,438.21 | 0.0K |
| 10:30 | 5,438.63 | 5,439.99 | 5,438.20 | 5,438.20 | 0.0K |
| 10:35 | 5,437.74 | 5,437.92 | 5,437.56 | 5,437.69 | 0.0K |
| 10:40 | 5,436.42 | 5,436.42 | 5,436.12 | 5,436.12 | 0.0K |
| 10:45 | 5,436.89 | 5,437.08 | 5,436.11 | 5,436.11 | 0.0K |
| 10:50 | 5,436.21 | 5,436.85 | 5,435.62 | 5,436.57 | 0.0K |
| 10:55 | 5,436.56 | 5,436.56 | 5,435.45 | 5,435.45 | 0.0K |
| 11:00 | 5,436.44 | 5,437.29 | 5,435.67 | 5,437.14 | 0.0K |
| 11:05 | 5,437.03 | 5,438.17 | 5,437.03 | 5,437.83 | 0.0K |
| 11:10 | 5,438.38 | 5,439.29 | 5,438.38 | 5,439.29 | 0.0K |
| 11:15 | 5,438.69 | 5,438.90 | 5,437.88 | 5,438.75 | 0.0K |
| 11:20 | 5,438.85 | 5,439.39 | 5,438.13 | 5,438.13 | 0.0K |
| 11:25 | 5,438.07 | 5,438.07 | 5,436.38 | 5,436.95 | 0.0K |
| 11:30 | 5,437.14 | 5,437.29 | 5,436.54 | 5,437.29 | 0.0K |
| 11:35 | 5,437.73 | 5,438.06 | 5,437.18 | 5,437.71 | 0.0K |
| 11:40 | 5,439.24 | 5,439.99 | 5,438.14 | 5,438.14 | 0.0K |
| 11:45 | 5,438.68 | 5,438.85 | 5,437.79 | 5,438.85 | 0.0K |
| 11:50 | 5,439.04 | 5,440.24 | 5,438.90 | 5,440.24 | 0.0K |
| 11:55 | 5,441.12 | 5,441.12 | 5,439.55 | 5,439.77 | 0.0K |
| 12:00 | 5,439.28 | 5,440.15 | 5,439.07 | 5,439.07 | 0.0K |
| 12:05 | 5,439.12 | 5,439.12 | 5,437.20 | 5,437.50 | 0.0K |
| 12:10 | 5,437.07 | 5,437.07 | 5,435.65 | 5,436.25 | 0.0K |
| 12:15 | 5,437.16 | 5,439.23 | 5,437.16 | 5,438.93 | 0.0K |
| 12:20 | 5,438.62 | 5,438.62 | 5,437.98 | 5,438.48 | 0.0K |
| 12:25 | 5,438.05 | 5,438.34 | 5,437.70 | 5,438.34 | 0.0K |
| 12:30 | 5,437.95 | 5,438.64 | 5,437.33 | 5,438.64 | 0.0K |
| 12:35 | 5,437.96 | 5,437.96 | 5,436.41 | 5,437.21 | 0.0K |
| 12:40 | 5,435.70 | 5,435.70 | 5,432.29 | 5,432.75 | 0.0K |
| 12:45 | 5,433.20 | 5,434.27 | 5,433.20 | 5,434.14 | 0.0K |
| 12:50 | 5,435.02 | 5,436.88 | 5,435.02 | 5,435.98 | 0.0K |
| 12:55 | 5,436.90 | 5,436.90 | 5,436.54 | 5,436.82 | 0.0K |
| 13:00 | 5,436.76 | 5,438.36 | 5,436.76 | 5,437.23 | 0.0K |
| 13:05 | 5,438.42 | 5,438.43 | 5,436.30 | 5,436.30 | 0.0K |
| 13:10 | 5,436.78 | 5,436.78 | 5,435.09 | 5,435.47 | 0.0K |
| 13:15 | 5,434.67 | 5,435.45 | 5,433.61 | 5,433.61 | 0.0K |
| 13:20 | 5,433.08 | 5,433.54 | 5,432.50 | 5,432.64 | 0.0K |
| 13:25 | 5,431.49 | 5,432.12 | 5,431.16 | 5,431.67 | 0.0K |
| 13:30 | 5,431.63 | 5,431.93 | 5,430.12 | 5,431.93 | 0.0K |
| 13:35 | 5,431.69 | 5,431.69 | 5,429.56 | 5,429.63 | 0.0K |
| 13:40 | 5,428.20 | 5,428.29 | 5,427.25 | 5,428.29 | 0.0K |
| 13:45 | 5,428.06 | 5,430.77 | 5,428.06 | 5,429.19 | 0.0K |
| 13:50 | 5,428.77 | 5,428.77 | 5,426.05 | 5,426.05 | 0.0K |
| 13:55 | 5,426.89 | 5,427.71 | 5,426.89 | 5,427.71 | 0.0K |
| 14:00 | 5,428.24 | 5,428.41 | 5,426.96 | 5,427.82 | 0.0K |
| 14:05 | 5,427.11 | 5,427.11 | 5,426.40 | 5,426.54 | 0.0K |
| 14:10 | 5,428.18 | 5,429.47 | 5,428.18 | 5,429.47 | 0.0K |
| 14:15 | 5,428.62 | 5,428.62 | 5,427.60 | 5,427.94 | 0.0K |
| 14:20 | 5,427.73 | 5,429.07 | 5,427.73 | 5,429.07 | 0.0K |
| 14:25 | 5,427.61 | 5,427.61 | 5,424.97 | 5,424.99 | 0.0K |
| 14:30 | 5,425.02 | 5,425.02 | 5,420.48 | 5,420.73 | 0.0K |
| 14:35 | 5,421.27 | 5,422.40 | 5,419.99 | 5,419.99 | 0.0K |
| 14:40 | 5,420.72 | 5,420.72 | 5,416.59 | 5,416.59 | 0.0K |
| 14:45 | 5,417.88 | 5,419.88 | 5,417.88 | 5,419.88 | 0.0K |
| 14:50 | 5,418.85 | 5,419.23 | 5,418.29 | 5,418.61 | 0.0K |
| 14:55 | 5,418.84 | 5,419.96 | 5,417.22 | 5,417.22 | 0.0K |
| 15:00 | 5,417.32 | 5,417.32 | 5,415.33 | 5,416.09 | 0.0K |
| 15:05 | 5,415.26 | 5,416.61 | 5,415.26 | 5,416.61 | 0.0K |
| 15:10 | 5,416.13 | 5,419.70 | 5,416.13 | 5,419.70 | 0.0K |
| 15:15 | 5,419.61 | 5,419.61 | 5,417.40 | 5,418.18 | 0.0K |
| 15:20 | 5,419.17 | 5,422.08 | 5,419.17 | 5,422.08 | 0.0K |
| 15:25 | 5,422.73 | 5,422.73 | 5,420.70 | 5,421.62 | 0.0K |
| 15:30 | 5,421.02 | 5,422.46 | 5,421.02 | 5,421.46 | 0.0K |
| 15:35 | 5,421.25 | 5,424.40 | 5,421.25 | 5,424.40 | 0.0K |
| 15:40 | 5,425.28 | 5,425.61 | 5,424.33 | 5,425.43 | 0.0K |
| 15:45 | 5,425.49 | 5,426.42 | 5,424.15 | 5,424.46 | 0.0K |
| 15:50 | 5,424.35 | 5,424.35 | 5,419.62 | 5,419.62 | 0.0K |
| 15:55 | 5,421.14 | 5,422.00 | 5,421.14 | 5,421.83 | 0.0K |
| 16:00 | 5,421.80 | 5,421.80 | 5,419.11 | 5,420.15 | 0.0K |
| 16:05 | 5,420.69 | 5,421.97 | 5,420.69 | 5,421.36 | 0.0K |
| 16:10 | 5,420.53 | 5,421.30 | 5,418.42 | 5,418.42 | 0.0K |
| 16:15 | 5,419.17 | 5,424.39 | 5,419.17 | 5,421.87 | 0.0K |
| 16:20 | 5,421.98 | 5,421.98 | 5,420.65 | 5,420.65 | 0.0K |
| 16:25 | 5,421.56 | 5,421.56 | 5,419.92 | 5,419.92 | 0.0K |
| 16:35 | 5,424.19 | 5,424.19 | 5,424.19 | 5,424.19 | 0.0K |