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 | 5,424.19 | 5,424.19 | 5,406.49 | 5,406.49 | 0.0K |
| 08:05 | 5,409.59 | 5,411.60 | 5,407.36 | 5,407.36 | 0.0K |
| 08:10 | 5,406.08 | 5,412.14 | 5,406.08 | 5,407.99 | 0.0K |
| 08:15 | 5,407.98 | 5,407.98 | 5,404.75 | 5,404.75 | 0.0K |
| 08:20 | 5,403.75 | 5,406.33 | 5,403.75 | 5,406.33 | 0.0K |
| 08:25 | 5,404.76 | 5,404.76 | 5,401.19 | 5,401.19 | 0.0K |
| 08:30 | 5,405.20 | 5,406.77 | 5,405.20 | 5,405.35 | 0.0K |
| 08:35 | 5,404.57 | 5,405.24 | 5,404.43 | 5,404.43 | 0.0K |
| 08:40 | 5,405.25 | 5,407.59 | 5,405.25 | 5,407.08 | 0.0K |
| 08:45 | 5,406.63 | 5,408.07 | 5,404.57 | 5,404.57 | 0.0K |
| 08:50 | 5,405.38 | 5,406.11 | 5,405.31 | 5,405.31 | 0.0K |
| 08:55 | 5,406.50 | 5,407.57 | 5,406.02 | 5,406.02 | 0.0K |
| 09:00 | 5,406.00 | 5,406.73 | 5,404.99 | 5,405.91 | 0.0K |
| 09:05 | 5,405.89 | 5,408.53 | 5,405.89 | 5,408.34 | 0.0K |
| 09:10 | 5,408.09 | 5,408.80 | 5,407.82 | 5,407.82 | 0.0K |
| 09:15 | 5,408.48 | 5,411.78 | 5,408.48 | 5,410.60 | 0.0K |
| 09:20 | 5,410.52 | 5,412.81 | 5,410.52 | 5,412.81 | 0.0K |
| 09:25 | 5,413.72 | 5,416.97 | 5,413.72 | 5,416.97 | 0.0K |
| 09:30 | 5,418.66 | 5,420.62 | 5,417.67 | 5,420.62 | 0.0K |
| 09:35 | 5,420.36 | 5,424.52 | 5,420.26 | 5,424.27 | 0.0K |
| 09:40 | 5,424.16 | 5,425.26 | 5,424.16 | 5,425.26 | 0.0K |
| 09:45 | 5,424.24 | 5,424.24 | 5,421.41 | 5,421.41 | 0.0K |
| 09:50 | 5,421.78 | 5,421.78 | 5,419.86 | 5,419.86 | 0.0K |
| 09:55 | 5,420.06 | 5,420.06 | 5,416.63 | 5,416.95 | 0.0K |
| 10:00 | 5,416.19 | 5,416.19 | 5,412.29 | 5,412.50 | 0.0K |
| 10:05 | 5,412.50 | 5,412.50 | 5,411.43 | 5,411.43 | 0.0K |
| 10:10 | 5,411.18 | 5,411.37 | 5,409.86 | 5,409.86 | 0.0K |
| 10:15 | 5,409.64 | 5,410.27 | 5,409.31 | 5,409.43 | 0.0K |
| 10:20 | 5,408.57 | 5,410.40 | 5,408.57 | 5,410.40 | 0.0K |
| 10:25 | 5,411.31 | 5,411.48 | 5,409.45 | 5,409.45 | 0.0K |
| 10:30 | 5,409.05 | 5,410.30 | 5,409.02 | 5,409.02 | 0.0K |
| 10:35 | 5,409.13 | 5,409.57 | 5,408.80 | 5,409.43 | 0.0K |
| 10:40 | 5,408.51 | 5,408.51 | 5,407.01 | 5,407.13 | 0.0K |
| 10:45 | 5,407.75 | 5,407.75 | 5,405.87 | 5,405.87 | 0.0K |
| 10:50 | 5,404.96 | 5,405.77 | 5,404.58 | 5,405.59 | 0.0K |
| 10:55 | 5,405.36 | 5,405.83 | 5,404.52 | 5,405.83 | 0.0K |
| 11:00 | 5,403.69 | 5,403.69 | 5,403.00 | 5,403.15 | 0.0K |
| 11:05 | 5,403.45 | 5,403.93 | 5,403.06 | 5,403.33 | 0.0K |
| 11:10 | 5,403.97 | 5,404.30 | 5,400.88 | 5,401.20 | 0.0K |
| 11:15 | 5,401.36 | 5,402.25 | 5,401.36 | 5,401.92 | 0.0K |
| 11:20 | 5,401.83 | 5,403.56 | 5,401.70 | 5,403.56 | 0.0K |
| 11:25 | 5,401.69 | 5,402.57 | 5,401.69 | 5,402.57 | 0.0K |
| 11:30 | 5,402.57 | 5,406.63 | 5,402.57 | 5,406.63 | 0.0K |
| 11:35 | 5,405.20 | 5,405.68 | 5,405.20 | 5,405.44 | 0.0K |
| 11:40 | 5,406.38 | 5,406.38 | 5,404.54 | 5,404.54 | 0.0K |
| 11:45 | 5,404.47 | 5,404.47 | 5,403.50 | 5,403.63 | 0.0K |
| 11:50 | 5,402.74 | 5,403.90 | 5,402.24 | 5,403.31 | 0.0K |
| 11:55 | 5,402.21 | 5,403.52 | 5,402.21 | 5,403.52 | 0.0K |
| 12:00 | 5,403.61 | 5,404.23 | 5,403.26 | 5,403.70 | 0.0K |
| 12:05 | 5,403.67 | 5,403.67 | 5,401.72 | 5,401.72 | 0.0K |
| 12:10 | 5,401.59 | 5,404.50 | 5,401.59 | 5,404.50 | 0.0K |
| 12:15 | 5,405.34 | 5,405.34 | 5,402.83 | 5,402.83 | 0.0K |
| 12:20 | 5,402.93 | 5,404.57 | 5,402.93 | 5,404.57 | 0.0K |
| 12:25 | 5,404.96 | 5,409.51 | 5,404.96 | 5,409.51 | 0.0K |
| 12:30 | 5,408.86 | 5,409.16 | 5,408.86 | 5,409.04 | 0.0K |
| 12:35 | 5,409.30 | 5,412.17 | 5,409.30 | 5,412.17 | 0.0K |
| 12:40 | 5,412.75 | 5,413.20 | 5,411.94 | 5,411.94 | 0.0K |
| 12:45 | 5,411.88 | 5,413.72 | 5,411.88 | 5,413.51 | 0.0K |
| 12:50 | 5,413.42 | 5,413.58 | 5,412.39 | 5,412.39 | 0.0K |
| 12:55 | 5,411.42 | 5,412.30 | 5,411.42 | 5,411.82 | 0.0K |
| 13:00 | 5,412.45 | 5,412.56 | 5,411.64 | 5,412.40 | 0.0K |
| 13:05 | 5,412.18 | 5,412.18 | 5,410.32 | 5,410.32 | 0.0K |
| 13:10 | 5,410.67 | 5,412.88 | 5,410.35 | 5,412.88 | 0.0K |
| 13:15 | 5,412.16 | 5,412.17 | 5,411.23 | 5,411.60 | 0.0K |
| 13:20 | 5,412.03 | 5,414.02 | 5,411.87 | 5,414.02 | 0.0K |
| 13:25 | 5,414.13 | 5,415.55 | 5,414.13 | 5,415.55 | 0.0K |
| 13:30 | 5,416.63 | 5,416.63 | 5,414.59 | 5,414.59 | 0.0K |
| 13:35 | 5,413.26 | 5,413.27 | 5,409.77 | 5,409.77 | 0.0K |
| 13:40 | 5,410.01 | 5,410.01 | 5,408.29 | 5,408.29 | 0.0K |
| 13:45 | 5,408.29 | 5,409.03 | 5,408.24 | 5,408.24 | 0.0K |
| 13:50 | 5,408.87 | 5,409.90 | 5,408.87 | 5,409.19 | 0.0K |
| 13:55 | 5,409.49 | 5,409.64 | 5,408.64 | 5,409.64 | 0.0K |
| 14:00 | 5,406.66 | 5,406.66 | 5,405.34 | 5,405.34 | 0.0K |
| 14:05 | 5,404.51 | 5,404.51 | 5,402.63 | 5,402.64 | 0.0K |
| 14:10 | 5,402.21 | 5,402.21 | 5,397.16 | 5,397.44 | 0.0K |
| 14:15 | 5,397.68 | 5,398.80 | 5,397.68 | 5,398.41 | 0.0K |
| 14:20 | 5,398.19 | 5,398.19 | 5,396.92 | 5,397.02 | 0.0K |
| 14:25 | 5,396.10 | 5,397.67 | 5,395.90 | 5,397.67 | 0.0K |
| 14:30 | 5,396.81 | 5,397.01 | 5,393.04 | 5,397.01 | 0.0K |
| 14:35 | 5,399.92 | 5,400.48 | 5,398.16 | 5,398.16 | 0.0K |
| 14:40 | 5,398.35 | 5,399.76 | 5,396.95 | 5,397.99 | 0.0K |
| 14:45 | 5,399.04 | 5,399.40 | 5,397.79 | 5,397.79 | 0.0K |
| 14:50 | 5,398.55 | 5,398.55 | 5,396.81 | 5,397.28 | 0.0K |
| 14:55 | 5,398.33 | 5,398.79 | 5,397.28 | 5,398.14 | 0.0K |
| 15:00 | 5,397.72 | 5,397.72 | 5,394.17 | 5,396.43 | 0.0K |
| 15:05 | 5,395.69 | 5,398.09 | 5,395.03 | 5,395.03 | 0.0K |
| 15:10 | 5,392.69 | 5,393.29 | 5,391.00 | 5,391.13 | 0.0K |
| 15:15 | 5,391.04 | 5,392.05 | 5,391.04 | 5,391.92 | 0.0K |
| 15:20 | 5,391.29 | 5,391.29 | 5,389.55 | 5,390.78 | 0.0K |
| 15:25 | 5,390.47 | 5,390.47 | 5,388.59 | 5,389.27 | 0.0K |
| 15:30 | 5,389.05 | 5,389.05 | 5,387.06 | 5,387.39 | 0.0K |
| 15:35 | 5,387.49 | 5,392.60 | 5,387.49 | 5,389.50 | 0.0K |
| 15:40 | 5,389.31 | 5,390.97 | 5,389.31 | 5,390.80 | 0.0K |
| 15:45 | 5,390.33 | 5,390.33 | 5,387.00 | 5,387.00 | 0.0K |
| 15:50 | 5,386.05 | 5,388.71 | 5,385.77 | 5,388.71 | 0.0K |
| 15:55 | 5,388.56 | 5,389.09 | 5,387.95 | 5,388.37 | 0.0K |
| 16:00 | 5,387.85 | 5,389.40 | 5,387.54 | 5,387.54 | 0.0K |
| 16:05 | 5,386.89 | 5,387.66 | 5,386.36 | 5,387.54 | 0.0K |
| 16:10 | 5,387.08 | 5,387.08 | 5,385.46 | 5,386.21 | 0.0K |
| 16:15 | 5,384.25 | 5,384.25 | 5,381.08 | 5,381.08 | 0.0K |
| 16:20 | 5,380.15 | 5,380.91 | 5,378.68 | 5,378.68 | 0.0K |
| 16:25 | 5,378.52 | 5,379.43 | 5,374.64 | 5,379.43 | 0.0K |
| 16:35 | 5,371.16 | 5,371.16 | 5,371.16 | 5,371.16 | 0.0K |