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 | 5,412.14 | 5,426.21 | 5,412.14 | 5,424.17 | 0.0K |
| 08:05 | 5,421.10 | 5,421.10 | 5,413.59 | 5,413.59 | 0.0K |
| 08:10 | 5,413.26 | 5,413.26 | 5,410.17 | 5,411.84 | 0.0K |
| 08:15 | 5,414.01 | 5,415.77 | 5,414.01 | 5,415.53 | 0.0K |
| 08:20 | 5,416.00 | 5,417.96 | 5,414.70 | 5,414.70 | 0.0K |
| 08:25 | 5,415.22 | 5,419.22 | 5,415.22 | 5,418.40 | 0.0K |
| 08:30 | 5,417.33 | 5,417.38 | 5,414.31 | 5,417.38 | 0.0K |
| 08:35 | 5,417.48 | 5,420.41 | 5,417.41 | 5,420.41 | 0.0K |
| 08:40 | 5,420.67 | 5,424.00 | 5,420.67 | 5,424.00 | 0.0K |
| 08:45 | 5,424.03 | 5,424.04 | 5,423.08 | 5,424.04 | 0.0K |
| 08:50 | 5,424.05 | 5,428.70 | 5,423.98 | 5,428.70 | 0.0K |
| 08:55 | 5,429.60 | 5,430.66 | 5,429.60 | 5,430.47 | 0.0K |
| 09:00 | 5,431.77 | 5,434.85 | 5,431.77 | 5,432.95 | 0.0K |
| 09:05 | 5,432.90 | 5,432.90 | 5,429.21 | 5,429.21 | 0.0K |
| 09:10 | 5,431.34 | 5,431.34 | 5,430.35 | 5,430.35 | 0.0K |
| 09:15 | 5,429.77 | 5,430.00 | 5,428.55 | 5,428.55 | 0.0K |
| 09:20 | 5,429.65 | 5,430.47 | 5,429.56 | 5,429.56 | 0.0K |
| 09:25 | 5,428.99 | 5,430.42 | 5,428.53 | 5,430.42 | 0.0K |
| 09:30 | 5,430.41 | 5,430.55 | 5,429.33 | 5,429.59 | 0.0K |
| 09:35 | 5,429.68 | 5,431.73 | 5,429.68 | 5,430.13 | 0.0K |
| 09:40 | 5,429.35 | 5,429.35 | 5,425.56 | 5,425.56 | 0.0K |
| 09:45 | 5,425.09 | 5,428.05 | 5,425.09 | 5,427.95 | 0.0K |
| 09:50 | 5,429.32 | 5,429.68 | 5,427.01 | 5,427.01 | 0.0K |
| 09:55 | 5,426.59 | 5,426.59 | 5,424.69 | 5,425.43 | 0.0K |
| 10:00 | 5,424.34 | 5,424.93 | 5,423.73 | 5,423.73 | 0.0K |
| 10:05 | 5,424.66 | 5,424.66 | 5,419.81 | 5,419.81 | 0.0K |
| 10:10 | 5,418.05 | 5,418.93 | 5,418.05 | 5,418.93 | 0.0K |
| 10:15 | 5,418.93 | 5,426.76 | 5,418.93 | 5,426.43 | 0.0K |
| 10:20 | 5,426.65 | 5,428.37 | 5,426.51 | 5,428.37 | 0.0K |
| 10:25 | 5,428.34 | 5,429.44 | 5,428.06 | 5,429.44 | 0.0K |
| 10:30 | 5,429.50 | 5,432.00 | 5,429.44 | 5,432.00 | 0.0K |
| 10:35 | 5,431.74 | 5,431.78 | 5,431.15 | 5,431.15 | 0.0K |
| 10:40 | 5,429.46 | 5,429.46 | 5,428.50 | 5,428.50 | 0.0K |
| 10:45 | 5,427.17 | 5,431.91 | 5,426.61 | 5,431.91 | 0.0K |
| 10:50 | 5,433.18 | 5,433.18 | 5,430.78 | 5,430.94 | 0.0K |
| 10:55 | 5,429.80 | 5,430.31 | 5,428.63 | 5,428.94 | 0.0K |
| 11:00 | 5,429.38 | 5,430.66 | 5,429.10 | 5,430.66 | 0.0K |
| 11:05 | 5,430.50 | 5,430.92 | 5,430.15 | 5,430.92 | 0.0K |
| 11:10 | 5,432.11 | 5,432.11 | 5,431.23 | 5,431.32 | 0.0K |
| 11:15 | 5,430.80 | 5,433.43 | 5,430.80 | 5,433.43 | 0.0K |
| 11:20 | 5,433.00 | 5,434.23 | 5,433.00 | 5,433.22 | 0.0K |
| 11:25 | 5,432.76 | 5,435.16 | 5,432.76 | 5,435.16 | 0.0K |
| 11:30 | 5,435.30 | 5,435.68 | 5,434.94 | 5,434.94 | 0.0K |
| 11:35 | 5,434.69 | 5,437.35 | 5,434.69 | 5,437.35 | 0.0K |
| 11:40 | 5,436.41 | 5,439.59 | 5,436.41 | 5,439.59 | 0.0K |
| 11:45 | 5,438.75 | 5,438.75 | 5,435.62 | 5,435.62 | 0.0K |
| 11:50 | 5,433.60 | 5,435.13 | 5,433.60 | 5,435.13 | 0.0K |
| 11:55 | 5,435.33 | 5,436.15 | 5,435.17 | 5,436.15 | 0.0K |
| 12:00 | 5,437.15 | 5,438.54 | 5,436.87 | 5,437.52 | 0.0K |
| 12:05 | 5,437.57 | 5,439.26 | 5,437.57 | 5,439.26 | 0.0K |
| 12:10 | 5,439.02 | 5,441.23 | 5,439.02 | 5,439.68 | 0.0K |
| 12:15 | 5,438.03 | 5,438.45 | 5,437.12 | 5,438.45 | 0.0K |
| 12:20 | 5,437.92 | 5,437.92 | 5,436.84 | 5,436.86 | 0.0K |
| 12:25 | 5,437.06 | 5,437.06 | 5,435.79 | 5,435.96 | 0.0K |
| 12:30 | 5,436.00 | 5,436.98 | 5,435.94 | 5,436.32 | 0.0K |
| 12:35 | 5,436.98 | 5,437.92 | 5,436.84 | 5,436.84 | 0.0K |
| 12:40 | 5,436.37 | 5,436.37 | 5,434.43 | 5,434.43 | 0.0K |
| 12:45 | 5,434.10 | 5,435.03 | 5,433.95 | 5,434.57 | 0.0K |
| 12:50 | 5,435.19 | 5,436.33 | 5,435.19 | 5,435.69 | 0.0K |
| 12:55 | 5,435.62 | 5,435.62 | 5,434.35 | 5,434.35 | 0.0K |
| 13:00 | 5,433.91 | 5,435.68 | 5,433.91 | 5,435.68 | 0.0K |
| 13:05 | 5,435.72 | 5,437.26 | 5,435.65 | 5,437.26 | 0.0K |
| 13:10 | 5,436.35 | 5,437.24 | 5,436.35 | 5,437.24 | 0.0K |
| 13:15 | 5,437.85 | 5,438.74 | 5,437.85 | 5,438.22 | 0.0K |
| 13:20 | 5,437.62 | 5,437.80 | 5,436.61 | 5,436.81 | 0.0K |
| 13:25 | 5,437.30 | 5,437.80 | 5,437.17 | 5,437.80 | 0.0K |
| 13:30 | 5,437.95 | 5,437.95 | 5,437.53 | 5,437.57 | 0.0K |
| 13:35 | 5,437.60 | 5,437.60 | 5,435.51 | 5,435.51 | 0.0K |
| 13:40 | 5,435.41 | 5,435.54 | 5,435.12 | 5,435.53 | 0.0K |
| 13:45 | 5,436.03 | 5,436.69 | 5,436.03 | 5,436.64 | 0.0K |
| 13:50 | 5,436.31 | 5,438.49 | 5,436.00 | 5,438.49 | 0.0K |
| 13:55 | 5,437.98 | 5,438.89 | 5,437.98 | 5,438.89 | 0.0K |
| 14:00 | 5,438.64 | 5,441.32 | 5,438.64 | 5,441.32 | 0.0K |
| 14:05 | 5,441.09 | 5,441.63 | 5,440.88 | 5,441.63 | 0.0K |
| 14:10 | 5,441.38 | 5,443.83 | 5,441.38 | 5,443.83 | 0.0K |
| 14:15 | 5,443.96 | 5,444.00 | 5,443.40 | 5,443.62 | 0.0K |
| 14:20 | 5,443.63 | 5,444.90 | 5,443.63 | 5,444.90 | 0.0K |
| 14:25 | 5,443.40 | 5,444.80 | 5,443.40 | 5,444.80 | 0.0K |
| 14:30 | 5,443.42 | 5,450.78 | 5,443.42 | 5,445.34 | 0.0K |
| 14:35 | 5,446.01 | 5,446.01 | 5,443.51 | 5,443.89 | 0.0K |
| 14:40 | 5,445.33 | 5,448.38 | 5,445.33 | 5,447.46 | 0.0K |
| 14:45 | 5,446.91 | 5,447.02 | 5,446.66 | 5,446.86 | 0.0K |
| 14:50 | 5,445.93 | 5,447.19 | 5,445.93 | 5,447.19 | 0.0K |
| 14:55 | 5,446.63 | 5,446.63 | 5,444.94 | 5,446.08 | 0.0K |
| 15:00 | 5,444.28 | 5,444.29 | 5,438.99 | 5,440.12 | 0.0K |
| 15:05 | 5,440.51 | 5,441.24 | 5,440.47 | 5,441.24 | 0.0K |
| 15:10 | 5,441.09 | 5,441.09 | 5,439.07 | 5,439.07 | 0.0K |
| 15:15 | 5,439.59 | 5,441.90 | 5,439.59 | 5,440.84 | 0.0K |
| 15:20 | 5,441.58 | 5,441.58 | 5,439.81 | 5,441.25 | 0.0K |
| 15:25 | 5,440.96 | 5,440.96 | 5,437.98 | 5,438.31 | 0.0K |
| 15:30 | 5,438.17 | 5,440.93 | 5,437.14 | 5,440.93 | 0.0K |
| 15:35 | 5,440.90 | 5,440.90 | 5,438.84 | 5,438.84 | 0.0K |
| 15:40 | 5,438.05 | 5,439.07 | 5,437.00 | 5,438.43 | 0.0K |
| 15:45 | 5,437.37 | 5,437.37 | 5,435.54 | 5,436.50 | 0.0K |
| 15:50 | 5,436.06 | 5,436.06 | 5,433.87 | 5,436.03 | 0.0K |
| 15:55 | 5,435.55 | 5,435.55 | 5,432.43 | 5,434.34 | 0.0K |
| 16:00 | 5,434.20 | 5,435.48 | 5,434.20 | 5,434.68 | 0.0K |
| 16:05 | 5,435.50 | 5,436.63 | 5,435.50 | 5,436.63 | 0.0K |
| 16:10 | 5,436.53 | 5,438.39 | 5,436.53 | 5,438.26 | 0.0K |
| 16:15 | 5,439.13 | 5,439.13 | 5,438.19 | 5,438.68 | 0.0K |
| 16:20 | 5,438.19 | 5,441.60 | 5,436.89 | 5,436.89 | 0.0K |
| 16:25 | 5,437.51 | 5,440.13 | 5,436.51 | 5,436.51 | 0.0K |
| 16:35 | 5,437.25 | 5,437.25 | 5,437.25 | 5,437.25 | 0.0K |