5,496.85
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 5,146.05 | 5,157.98 | 5,146.05 | 5,157.98 | 0.0K |
| 09:05 | 5,157.69 | 5,158.58 | 5,153.98 | 5,153.98 | 0.0K |
| 09:10 | 5,153.98 | 5,156.16 | 5,153.98 | 5,156.16 | 0.0K |
| 09:15 | 5,158.70 | 5,158.70 | 5,147.81 | 5,147.81 | 0.0K |
| 09:20 | 5,148.31 | 5,159.72 | 5,148.31 | 5,159.72 | 0.0K |
| 09:25 | 5,177.14 | 5,178.83 | 5,177.14 | 5,178.83 | 0.0K |
| 09:30 | 5,178.78 | 5,182.53 | 5,172.51 | 5,182.53 | 0.0K |
| 09:35 | 5,182.22 | 5,182.22 | 5,181.90 | 5,181.90 | 0.0K |
| 09:40 | 5,181.90 | 5,182.33 | 5,171.65 | 5,171.65 | 0.0K |
| 09:45 | 5,171.65 | 5,173.56 | 5,171.65 | 5,173.56 | 0.0K |
| 09:50 | 5,173.56 | 5,173.67 | 5,173.56 | 5,173.67 | 0.0K |
| 09:55 | 5,173.67 | 5,173.67 | 5,158.43 | 5,169.32 | 0.0K |
| 10:00 | 5,173.82 | 5,173.82 | 5,168.97 | 5,168.97 | 0.0K |
| 10:05 | 5,168.97 | 5,171.03 | 5,168.97 | 5,171.03 | 0.0K |
| 10:10 | 5,171.03 | 5,175.89 | 5,171.03 | 5,175.89 | 0.0K |
| 10:15 | 5,175.89 | 5,175.89 | 5,162.57 | 5,164.96 | 0.0K |
| 10:20 | 5,164.96 | 5,176.09 | 5,164.96 | 5,176.09 | 0.0K |
| 10:25 | 5,176.09 | 5,176.09 | 5,169.56 | 5,176.09 | 0.0K |
| 10:30 | 5,176.09 | 5,176.21 | 5,167.25 | 5,173.59 | 0.0K |
| 10:35 | 5,173.59 | 5,185.79 | 5,173.59 | 5,185.79 | 0.0K |
| 10:40 | 5,190.64 | 5,197.92 | 5,185.69 | 5,185.69 | 0.0K |
| 10:45 | 5,185.69 | 5,197.92 | 5,185.69 | 5,192.99 | 0.0K |
| 10:50 | 5,192.99 | 5,192.99 | 5,185.56 | 5,192.09 | 0.0K |
| 10:55 | 5,192.35 | 5,192.35 | 5,192.12 | 5,192.12 | 0.0K |
| 11:00 | 5,184.84 | 5,184.84 | 5,184.82 | 5,184.82 | 0.0K |
| 11:05 | 5,182.65 | 5,191.34 | 5,181.99 | 5,191.34 | 0.0K |
| 11:10 | 5,191.96 | 5,191.96 | 5,191.69 | 5,191.69 | 0.0K |
| 11:15 | 5,191.69 | 5,191.69 | 5,184.37 | 5,184.37 | 0.0K |
| 11:20 | 5,184.37 | 5,184.37 | 5,180.07 | 5,181.91 | 0.0K |
| 11:25 | 5,181.91 | 5,184.09 | 5,179.76 | 5,179.76 | 0.0K |
| 11:30 | 5,173.23 | 5,173.23 | 5,172.89 | 5,172.89 | 0.0K |
| 11:35 | 5,179.67 | 5,192.48 | 5,179.67 | 5,192.04 | 0.0K |
| 11:40 | 5,192.66 | 5,197.66 | 5,192.66 | 5,197.66 | 0.0K |
| 11:45 | 5,197.35 | 5,197.35 | 5,190.81 | 5,195.48 | 0.0K |
| 11:50 | 5,195.17 | 5,195.48 | 5,175.08 | 5,175.08 | 0.0K |
| 11:55 | 5,175.08 | 5,183.68 | 5,175.08 | 5,183.68 | 0.0K |
| 12:00 | 5,190.21 | 5,190.21 | 5,182.92 | 5,183.06 | 0.0K |
| 12:05 | 5,185.24 | 5,199.93 | 5,184.90 | 5,199.93 | 0.0K |
| 12:10 | 5,203.37 | 5,203.37 | 5,203.06 | 5,203.06 | 0.0K |
| 12:15 | 5,203.06 | 5,203.37 | 5,202.94 | 5,203.18 | 0.0K |
| 12:20 | 5,203.18 | 5,212.30 | 5,203.18 | 5,212.30 | 0.0K |
| 12:25 | 5,212.30 | 5,214.48 | 5,212.30 | 5,214.38 | 0.0K |
| 12:30 | 5,214.38 | 5,215.00 | 5,213.76 | 5,215.00 | 0.0K |
| 12:35 | 5,216.86 | 5,216.86 | 5,216.86 | 5,216.86 | 0.0K |
| 12:40 | 5,216.86 | 5,219.13 | 5,214.84 | 5,219.13 | 0.0K |
| 12:45 | 5,218.69 | 5,218.69 | 5,216.09 | 5,216.09 | 0.0K |
| 12:50 | 5,216.09 | 5,216.09 | 5,213.62 | 5,216.05 | 0.0K |
| 12:55 | 5,216.05 | 5,216.05 | 5,216.05 | 5,216.05 | 0.0K |
| 13:00 | 5,216.48 | 5,216.48 | 5,214.05 | 5,214.05 | 0.0K |
| 13:05 | 5,212.72 | 5,212.74 | 5,212.72 | 5,212.74 | 0.0K |
| 13:10 | 5,204.03 | 5,204.03 | 5,204.03 | 5,204.03 | 0.0K |
| 13:15 | 5,201.60 | 5,201.60 | 5,200.71 | 5,200.71 | 0.0K |
| 13:20 | 5,200.71 | 5,203.15 | 5,200.71 | 5,203.15 | 0.0K |
| 13:25 | 5,203.15 | 5,203.15 | 5,201.09 | 5,201.09 | 0.0K |
| 13:30 | 5,205.44 | 5,205.44 | 5,205.44 | 5,205.44 | 0.0K |
| 13:35 | 5,205.44 | 5,205.44 | 5,205.40 | 5,205.40 | 0.0K |
| 13:40 | 5,205.40 | 5,205.40 | 5,196.67 | 5,201.05 | 0.0K |
| 13:45 | 5,201.05 | 5,201.52 | 5,201.05 | 5,201.52 | 0.0K |
| 13:50 | 5,201.52 | 5,201.52 | 5,200.91 | 5,200.91 | 0.0K |
| 13:55 | 5,194.90 | 5,194.90 | 5,186.28 | 5,186.28 | 0.0K |
| 14:00 | 5,184.11 | 5,184.11 | 5,184.11 | 5,184.11 | 0.0K |
| 14:05 | 5,176.83 | 5,176.83 | 5,176.83 | 5,176.83 | 0.0K |
| 14:10 | 5,176.83 | 5,176.83 | 5,174.73 | 5,174.73 | 0.0K |
| 14:15 | 5,174.73 | 5,175.48 | 5,174.73 | 5,175.48 | 0.0K |
| 14:20 | 5,175.48 | 5,175.48 | 5,166.06 | 5,166.06 | 0.0K |
| 14:25 | 5,171.00 | 5,172.24 | 5,171.00 | 5,172.24 | 0.0K |
| 14:30 | 5,171.00 | 5,171.08 | 5,171.00 | 5,171.08 | 0.0K |
| 14:35 | 5,171.08 | 5,171.08 | 5,162.37 | 5,162.37 | 0.0K |
| 14:40 | 5,169.66 | 5,179.61 | 5,169.66 | 5,179.61 | 0.0K |
| 14:45 | 5,179.61 | 5,179.61 | 5,178.37 | 5,178.37 | 0.0K |
| 14:50 | 5,171.08 | 5,171.08 | 5,171.08 | 5,171.08 | 0.0K |
| 14:55 | 5,171.08 | 5,180.79 | 5,171.08 | 5,179.86 | 0.0K |
| 15:00 | 5,178.30 | 5,178.73 | 5,173.76 | 5,173.76 | 0.0K |
| 15:05 | 5,173.76 | 5,173.76 | 5,173.76 | 5,173.76 | 0.0K |
| 15:10 | 5,173.76 | 5,173.76 | 5,157.52 | 5,157.52 | 0.0K |
| 15:15 | 5,143.71 | 5,152.42 | 5,143.71 | 5,152.42 | 0.0K |
| 15:20 | 5,148.41 | 5,149.08 | 5,148.41 | 5,149.08 | 0.0K |
| 15:25 | 5,150.32 | 5,161.40 | 5,150.32 | 5,161.40 | 0.0K |
| 15:30 | 5,161.40 | 5,161.40 | 5,161.04 | 5,161.04 | 0.0K |
| 15:35 | 5,161.04 | 5,161.04 | 5,148.75 | 5,148.80 | 0.0K |
| 15:40 | 5,146.94 | 5,148.30 | 5,146.94 | 5,148.30 | 0.0K |
| 15:45 | 5,143.95 | 5,148.67 | 5,143.95 | 5,148.67 | 0.0K |
| 15:50 | 5,151.16 | 5,154.88 | 5,149.75 | 5,154.88 | 0.0K |
| 15:55 | 5,154.88 | 5,154.88 | 5,154.86 | 5,154.88 | 0.0K |
| 16:00 | 5,146.63 | 5,146.63 | 5,142.27 | 5,142.27 | 0.0K |
| 16:05 | 5,142.27 | 5,158.89 | 5,142.27 | 5,150.18 | 0.0K |
| 16:10 | 5,160.82 | 5,160.82 | 5,142.08 | 5,153.22 | 0.0K |
| 16:15 | 5,159.00 | 5,162.32 | 5,159.00 | 5,162.32 | 0.0K |
| 16:20 | 5,162.32 | 5,168.98 | 5,162.32 | 5,168.98 | 0.0K |
| 16:25 | 5,168.98 | 5,168.98 | 5,156.68 | 5,156.68 | 0.0K |
| 16:30 | 5,156.68 | 5,167.26 | 5,156.68 | 5,167.26 | 0.0K |
| 16:35 | 5,160.73 | 5,170.37 | 5,160.73 | 5,165.95 | 0.0K |
| 16:40 | 5,165.95 | 5,168.46 | 5,149.62 | 5,166.83 | 0.0K |
| 16:45 | 5,171.46 | 5,189.44 | 5,170.15 | 5,189.44 | 0.0K |
| 16:50 | 5,203.12 | 5,203.12 | 5,203.12 | 5,203.12 | 0.0K |
| 16:55 | 5,203.12 | 5,203.12 | 5,203.12 | 5,203.12 | 0.0K |
| 17:00 | 5,203.12 | 5,203.12 | 5,172.26 | 5,172.26 | 0.0K |
| 17:05 | 5,172.26 | 5,172.26 | 5,172.26 | 5,172.26 | 0.0K |