5,465.39
最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 5,171.80 | 5,198.58 | 5,171.80 | 5,197.89 | 0.0K |
| 09:05 | 5,179.10 | 5,238.91 | 5,179.10 | 5,238.91 | 0.0K |
| 09:10 | 5,230.68 | 5,230.68 | 5,197.06 | 5,223.83 | 0.0K |
| 09:15 | 5,212.79 | 5,236.84 | 5,212.79 | 5,234.36 | 0.0K |
| 09:20 | 5,227.66 | 5,227.66 | 5,222.27 | 5,225.69 | 0.0K |
| 09:25 | 5,225.69 | 5,225.69 | 5,216.41 | 5,216.49 | 0.0K |
| 09:30 | 5,223.19 | 5,248.32 | 5,216.49 | 5,248.32 | 0.0K |
| 09:35 | 5,248.32 | 5,248.32 | 5,225.82 | 5,247.69 | 0.0K |
| 09:40 | 5,247.88 | 5,250.25 | 5,247.88 | 5,250.25 | 0.0K |
| 09:45 | 5,248.88 | 5,252.57 | 5,248.88 | 5,252.57 | 0.0K |
| 09:50 | 5,252.57 | 5,252.57 | 5,234.29 | 5,240.98 | 0.0K |
| 09:55 | 5,237.86 | 5,238.04 | 5,221.37 | 5,221.37 | 0.0K |
| 10:00 | 5,206.63 | 5,207.26 | 5,206.63 | 5,207.26 | 0.0K |
| 10:05 | 5,207.26 | 5,244.50 | 5,207.26 | 5,228.37 | 0.0K |
| 10:10 | 5,230.60 | 5,259.39 | 5,230.60 | 5,257.39 | 0.0K |
| 10:15 | 5,257.39 | 5,257.50 | 5,257.39 | 5,257.50 | 0.0K |
| 10:20 | 5,253.02 | 5,257.48 | 5,253.02 | 5,254.70 | 0.0K |
| 10:25 | 5,256.95 | 5,264.31 | 5,249.29 | 5,249.39 | 0.0K |
| 10:30 | 5,249.31 | 5,258.24 | 5,249.31 | 5,256.01 | 0.0K |
| 10:35 | 5,272.12 | 5,272.12 | 5,262.13 | 5,262.13 | 0.0K |
| 10:40 | 5,262.13 | 5,262.13 | 5,260.57 | 5,260.57 | 0.0K |
| 10:45 | 5,262.66 | 5,265.03 | 5,258.08 | 5,260.57 | 0.0K |
| 10:50 | 5,265.03 | 5,267.17 | 5,265.03 | 5,266.89 | 0.0K |
| 10:55 | 5,262.43 | 5,274.35 | 5,262.43 | 5,274.35 | 0.0K |
| 11:00 | 5,272.77 | 5,277.17 | 5,272.65 | 5,272.65 | 0.0K |
| 11:05 | 5,272.65 | 5,288.76 | 5,272.50 | 5,288.76 | 0.0K |
| 11:10 | 5,288.76 | 5,288.76 | 5,279.83 | 5,288.76 | 0.0K |
| 11:15 | 5,265.81 | 5,285.89 | 5,265.81 | 5,285.89 | 0.0K |
| 11:20 | 5,286.78 | 5,287.10 | 5,286.78 | 5,287.10 | 0.0K |
| 11:25 | 5,287.10 | 5,287.10 | 5,273.04 | 5,273.04 | 0.0K |
| 11:30 | 5,266.71 | 5,266.71 | 5,265.66 | 5,265.66 | 0.0K |
| 11:35 | 5,265.66 | 5,282.05 | 5,265.66 | 5,282.05 | 0.0K |
| 11:40 | 5,279.81 | 5,279.89 | 5,267.46 | 5,267.67 | 0.0K |
| 11:45 | 5,267.79 | 5,280.22 | 5,267.79 | 5,267.79 | 0.0K |
| 11:50 | 5,267.50 | 5,277.70 | 5,267.50 | 5,273.24 | 0.0K |
| 11:55 | 5,273.73 | 5,275.96 | 5,273.73 | 5,275.96 | 0.0K |
| 12:00 | 5,275.47 | 5,275.47 | 5,259.86 | 5,259.86 | 0.0K |
| 12:05 | 5,259.86 | 5,259.86 | 5,246.47 | 5,246.47 | 0.0K |
| 12:10 | 5,246.47 | 5,246.55 | 5,244.89 | 5,244.89 | 0.0K |
| 12:15 | 5,244.89 | 5,253.68 | 5,244.89 | 5,253.68 | 0.0K |
| 12:20 | 5,253.53 | 5,253.53 | 5,253.53 | 5,253.53 | 0.0K |
| 12:25 | 5,253.04 | 5,253.08 | 5,253.04 | 5,253.08 | 0.0K |
| 12:30 | 5,253.08 | 5,258.74 | 5,251.88 | 5,251.88 | 0.0K |
| 12:35 | 5,252.62 | 5,252.62 | 5,252.19 | 5,252.19 | 0.0K |
| 12:40 | 5,252.19 | 5,252.19 | 5,245.85 | 5,245.85 | 0.0K |
| 12:45 | 5,245.85 | 5,249.52 | 5,245.85 | 5,249.52 | 0.0K |
| 12:50 | 5,249.52 | 5,258.94 | 5,247.78 | 5,247.78 | 0.0K |
| 12:55 | 5,254.48 | 5,254.48 | 5,254.48 | 5,254.48 | 0.0K |
| 13:00 | 5,254.48 | 5,254.48 | 5,246.90 | 5,246.90 | 0.0K |
| 13:05 | 5,246.90 | 5,246.90 | 5,246.11 | 5,246.11 | 0.0K |
| 13:10 | 5,246.11 | 5,249.45 | 5,246.11 | 5,249.45 | 0.0K |
| 13:15 | 5,246.96 | 5,246.96 | 5,238.45 | 5,238.45 | 0.0K |
| 13:20 | 5,238.45 | 5,246.89 | 5,238.45 | 5,245.13 | 0.0K |
| 13:25 | 5,245.13 | 5,245.67 | 5,245.01 | 5,245.67 | 0.0K |
| 13:30 | 5,245.67 | 5,256.83 | 5,245.67 | 5,256.83 | 0.0K |
| 13:35 | 5,253.82 | 5,256.31 | 5,253.82 | 5,255.57 | 0.0K |
| 13:40 | 5,254.93 | 5,265.05 | 5,245.94 | 5,245.94 | 0.0K |
| 13:45 | 5,245.94 | 5,275.46 | 5,245.94 | 5,275.46 | 0.0K |
| 13:50 | 5,275.48 | 5,275.78 | 5,275.46 | 5,275.46 | 0.0K |
| 13:55 | 5,275.46 | 5,275.46 | 5,256.04 | 5,258.27 | 0.0K |
| 14:00 | 5,258.06 | 5,258.06 | 5,255.96 | 5,255.96 | 0.0K |
| 14:05 | 5,267.82 | 5,267.82 | 5,258.86 | 5,265.99 | 0.0K |
| 14:10 | 5,265.99 | 5,265.99 | 5,265.99 | 5,265.99 | 0.0K |
| 14:15 | 5,265.98 | 5,273.66 | 5,265.98 | 5,273.66 | 0.0K |
| 14:20 | 5,273.66 | 5,273.77 | 5,273.66 | 5,273.77 | 0.0K |
| 14:25 | 5,273.77 | 5,277.95 | 5,273.77 | 5,277.95 | 0.0K |
| 14:30 | 5,277.95 | 5,277.95 | 5,277.95 | 5,277.95 | 0.0K |
| 14:35 | 5,278.05 | 5,278.05 | 5,272.13 | 5,272.13 | 0.0K |
| 14:40 | 5,272.13 | 5,272.13 | 5,258.75 | 5,261.34 | 0.0K |
| 14:45 | 5,261.34 | 5,274.73 | 5,261.34 | 5,274.73 | 0.0K |
| 14:50 | 5,274.73 | 5,274.73 | 5,271.99 | 5,271.99 | 0.0K |
| 14:55 | 5,271.99 | 5,279.10 | 5,271.99 | 5,279.10 | 0.0K |
| 15:00 | 5,279.10 | 5,279.14 | 5,265.72 | 5,265.72 | 0.0K |
| 15:05 | 5,265.72 | 5,265.72 | 5,259.34 | 5,262.84 | 0.0K |
| 15:10 | 5,262.84 | 5,269.53 | 5,262.84 | 5,269.53 | 0.0K |
| 15:15 | 5,271.76 | 5,274.50 | 5,271.76 | 5,274.35 | 0.0K |
| 15:20 | 5,274.35 | 5,274.35 | 5,274.35 | 5,274.35 | 0.0K |
| 15:25 | 5,274.35 | 5,274.35 | 5,270.95 | 5,270.95 | 0.0K |
| 15:30 | 5,270.95 | 5,271.28 | 5,262.26 | 5,262.26 | 0.0K |
| 15:35 | 5,261.62 | 5,270.23 | 5,261.62 | 5,270.23 | 0.0K |
| 15:40 | 5,270.23 | 5,270.23 | 5,252.24 | 5,252.24 | 0.0K |
| 15:45 | 5,252.24 | 5,264.68 | 5,252.24 | 5,264.60 | 0.0K |
| 15:50 | 5,264.60 | 5,265.24 | 5,264.60 | 5,265.24 | 0.0K |
| 15:55 | 5,265.24 | 5,272.85 | 5,265.24 | 5,272.85 | 0.0K |
| 16:00 | 5,272.85 | 5,272.85 | 5,272.85 | 5,272.85 | 0.0K |
| 16:05 | 5,272.85 | 5,272.85 | 5,266.16 | 5,266.16 | 0.0K |
| 16:10 | 5,266.16 | 5,274.31 | 5,266.16 | 5,274.31 | 0.0K |
| 16:15 | 5,275.99 | 5,275.99 | 5,273.24 | 5,273.24 | 0.0K |
| 16:20 | 5,271.23 | 5,271.23 | 5,263.91 | 5,263.91 | 0.0K |
| 16:25 | 5,263.93 | 5,276.08 | 5,263.64 | 5,276.08 | 0.0K |
| 16:30 | 5,276.08 | 5,276.08 | 5,262.59 | 5,262.59 | 0.0K |
| 16:35 | 5,258.47 | 5,258.47 | 5,212.47 | 5,212.47 | 0.0K |
| 16:40 | 5,212.47 | 5,212.47 | 5,200.11 | 5,206.61 | 0.0K |
| 16:45 | 5,195.71 | 5,220.47 | 5,195.67 | 5,220.22 | 0.0K |
| 16:50 | 5,204.99 | 5,204.99 | 5,204.99 | 5,204.99 | 0.0K |
| 16:55 | 5,204.99 | 5,204.99 | 5,204.99 | 5,204.99 | 0.0K |
| 17:00 | 5,204.99 | 5,205.87 | 5,204.99 | 5,205.87 | 0.0K |
| 17:05 | 5,205.87 | 5,205.87 | 5,205.87 | 5,205.87 | 0.0K |