5,428.50
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 5,513.86 | 5,513.86 | 5,511.26 | 5,512.37 | 0.0K |
| 09:05 | 5,509.88 | 5,522.45 | 5,509.88 | 5,522.45 | 0.0K |
| 09:10 | 5,489.14 | 5,521.97 | 5,486.67 | 5,521.97 | 0.0K |
| 09:15 | 5,513.11 | 5,514.73 | 5,507.64 | 5,507.64 | 0.0K |
| 09:20 | 5,492.12 | 5,497.54 | 5,486.45 | 5,497.54 | 0.0K |
| 09:25 | 5,497.54 | 5,497.54 | 5,496.56 | 5,497.35 | 0.0K |
| 09:30 | 5,497.35 | 5,510.14 | 5,497.35 | 5,510.14 | 0.0K |
| 09:35 | 5,510.14 | 5,525.73 | 5,508.00 | 5,525.73 | 0.0K |
| 09:40 | 5,525.73 | 5,527.20 | 5,503.76 | 5,506.12 | 0.0K |
| 09:45 | 5,503.17 | 5,514.02 | 5,500.73 | 5,514.02 | 0.0K |
| 09:50 | 5,498.55 | 5,513.61 | 5,498.55 | 5,513.61 | 0.0K |
| 09:55 | 5,513.61 | 5,513.76 | 5,513.61 | 5,513.76 | 0.0K |
| 10:00 | 5,513.76 | 5,513.76 | 5,512.10 | 5,512.10 | 0.0K |
| 10:05 | 5,512.10 | 5,512.53 | 5,512.10 | 5,512.53 | 0.0K |
| 10:10 | 5,510.65 | 5,510.65 | 5,510.19 | 5,510.28 | 0.0K |
| 10:15 | 5,510.28 | 5,510.38 | 5,488.22 | 5,488.22 | 0.0K |
| 10:20 | 5,488.20 | 5,503.22 | 5,488.20 | 5,501.86 | 0.0K |
| 10:25 | 5,484.06 | 5,484.46 | 5,482.99 | 5,484.46 | 0.0K |
| 10:30 | 5,484.48 | 5,484.48 | 5,482.26 | 5,482.43 | 0.0K |
| 10:35 | 5,482.43 | 5,483.11 | 5,482.43 | 5,482.97 | 0.0K |
| 10:40 | 5,487.40 | 5,487.40 | 5,487.40 | 5,487.40 | 0.0K |
| 10:45 | 5,487.40 | 5,496.78 | 5,487.40 | 5,496.78 | 0.0K |
| 10:50 | 5,501.72 | 5,501.72 | 5,500.63 | 5,500.63 | 0.0K |
| 10:55 | 5,500.63 | 5,500.89 | 5,498.42 | 5,500.89 | 0.0K |
| 11:00 | 5,500.89 | 5,500.89 | 5,498.05 | 5,498.05 | 0.0K |
| 11:05 | 5,501.61 | 5,501.61 | 5,501.59 | 5,501.59 | 0.0K |
| 11:10 | 5,496.65 | 5,499.29 | 5,496.65 | 5,499.29 | 0.0K |
| 11:15 | 5,499.29 | 5,499.29 | 5,490.30 | 5,490.30 | 0.0K |
| 11:20 | 5,490.30 | 5,498.97 | 5,488.41 | 5,498.97 | 0.0K |
| 11:25 | 5,498.97 | 5,498.97 | 5,497.98 | 5,497.98 | 0.0K |
| 11:30 | 5,497.98 | 5,502.90 | 5,492.59 | 5,502.90 | 0.0K |
| 11:35 | 5,502.90 | 5,502.90 | 5,502.90 | 5,502.90 | 0.0K |
| 11:40 | 5,502.97 | 5,504.20 | 5,501.50 | 5,504.20 | 0.0K |
| 11:45 | 5,504.20 | 5,505.12 | 5,504.20 | 5,505.12 | 0.0K |
| 11:50 | 5,505.18 | 5,505.18 | 5,503.71 | 5,503.71 | 0.0K |
| 11:55 | 5,503.71 | 5,517.00 | 5,503.71 | 5,516.02 | 0.0K |
| 12:00 | 5,516.02 | 5,517.60 | 5,516.02 | 5,517.60 | 0.0K |
| 12:05 | 5,517.60 | 5,517.60 | 5,514.18 | 5,515.65 | 0.0K |
| 12:10 | 5,515.65 | 5,516.63 | 5,515.65 | 5,516.63 | 0.0K |
| 12:15 | 5,516.31 | 5,516.31 | 5,516.31 | 5,516.31 | 0.0K |
| 12:20 | 5,516.80 | 5,516.80 | 5,505.72 | 5,505.72 | 0.0K |
| 12:25 | 5,505.72 | 5,505.72 | 5,497.31 | 5,497.31 | 0.0K |
| 12:30 | 5,496.95 | 5,496.95 | 5,492.87 | 5,492.87 | 0.0K |
| 12:35 | 5,492.87 | 5,492.87 | 5,490.51 | 5,490.51 | 0.0K |
| 12:40 | 5,490.51 | 5,490.51 | 5,489.04 | 5,489.36 | 0.0K |
| 12:45 | 5,489.26 | 5,489.26 | 5,486.19 | 5,487.65 | 0.0K |
| 12:50 | 5,487.65 | 5,492.09 | 5,487.65 | 5,492.09 | 0.0K |
| 12:55 | 5,492.09 | 5,492.09 | 5,491.90 | 5,491.91 | 0.0K |
| 13:00 | 5,491.91 | 5,494.63 | 5,491.91 | 5,494.63 | 0.0K |
| 13:05 | 5,495.62 | 5,497.01 | 5,495.62 | 5,497.01 | 0.0K |
| 13:10 | 5,497.01 | 5,497.01 | 5,497.01 | 5,497.01 | 0.0K |
| 13:15 | 5,497.01 | 5,497.01 | 5,488.14 | 5,488.14 | 0.0K |
| 13:20 | 5,478.26 | 5,485.58 | 5,478.26 | 5,485.58 | 0.0K |
| 13:25 | 5,485.09 | 5,485.09 | 5,474.67 | 5,474.67 | 0.0K |
| 13:30 | 5,473.28 | 5,475.49 | 5,473.28 | 5,475.49 | 0.0K |
| 13:35 | 5,475.49 | 5,475.49 | 5,474.08 | 5,474.08 | 0.0K |
| 13:40 | 5,469.63 | 5,469.71 | 5,467.98 | 5,468.96 | 0.0K |
| 13:45 | 5,471.44 | 5,471.44 | 5,471.44 | 5,471.44 | 0.0K |
| 13:50 | 5,471.44 | 5,473.76 | 5,471.44 | 5,473.76 | 0.0K |
| 13:55 | 5,473.76 | 5,482.24 | 5,467.22 | 5,482.24 | 0.0K |
| 14:00 | 5,482.24 | 5,483.67 | 5,481.71 | 5,483.67 | 0.0K |
| 14:05 | 5,483.67 | 5,485.06 | 5,483.67 | 5,485.06 | 0.0K |
| 14:10 | 5,485.13 | 5,485.35 | 5,485.13 | 5,485.35 | 0.0K |
| 14:15 | 5,485.35 | 5,485.35 | 5,484.37 | 5,484.37 | 0.0K |
| 14:20 | 5,482.98 | 5,485.06 | 5,482.98 | 5,485.06 | 0.0K |
| 14:25 | 5,486.15 | 5,490.72 | 5,486.15 | 5,490.72 | 0.0K |
| 14:30 | 5,486.77 | 5,487.26 | 5,486.77 | 5,486.77 | 0.0K |
| 14:35 | 5,486.77 | 5,486.77 | 5,486.77 | 5,486.77 | 0.0K |
| 14:40 | 5,486.77 | 5,491.16 | 5,485.80 | 5,491.16 | 0.0K |
| 14:45 | 5,491.16 | 5,491.16 | 5,483.75 | 5,485.70 | 0.0K |
| 14:50 | 5,484.77 | 5,484.77 | 5,483.85 | 5,483.85 | 0.0K |
| 14:55 | 5,483.85 | 5,489.21 | 5,483.85 | 5,488.50 | 0.0K |
| 15:00 | 5,488.50 | 5,488.50 | 5,487.01 | 5,487.01 | 0.0K |
| 15:05 | 5,487.01 | 5,487.01 | 5,484.66 | 5,484.66 | 0.0K |
| 15:10 | 5,484.66 | 5,484.66 | 5,484.66 | 5,484.66 | 0.0K |
| 15:15 | 5,484.22 | 5,490.70 | 5,483.90 | 5,490.70 | 0.0K |
| 15:20 | 5,490.70 | 5,490.70 | 5,490.70 | 5,490.70 | 0.0K |
| 15:25 | 5,481.83 | 5,489.24 | 5,481.83 | 5,488.52 | 0.0K |
| 15:30 | 5,489.01 | 5,497.87 | 5,486.03 | 5,486.03 | 0.0K |
| 15:35 | 5,490.93 | 5,491.08 | 5,490.93 | 5,491.08 | 0.0K |
| 15:40 | 5,491.08 | 5,491.08 | 5,488.12 | 5,488.12 | 0.0K |
| 15:45 | 5,488.56 | 5,488.56 | 5,488.56 | 5,488.56 | 0.0K |
| 15:50 | 5,488.56 | 5,492.97 | 5,488.56 | 5,491.75 | 0.0K |
| 15:55 | 5,492.24 | 5,492.24 | 5,482.88 | 5,482.88 | 0.0K |
| 16:00 | 5,483.37 | 5,492.49 | 5,482.61 | 5,490.42 | 0.0K |
| 16:05 | 5,490.55 | 5,502.85 | 5,484.36 | 5,484.36 | 0.0K |
| 16:10 | 5,494.15 | 5,499.05 | 5,494.15 | 5,499.05 | 0.0K |
| 16:15 | 5,485.75 | 5,485.75 | 5,483.55 | 5,483.55 | 0.0K |
| 16:20 | 5,483.55 | 5,501.64 | 5,483.55 | 5,499.32 | 0.0K |
| 16:25 | 5,499.32 | 5,499.32 | 5,496.43 | 5,498.99 | 0.0K |
| 16:30 | 5,498.99 | 5,498.99 | 5,490.91 | 5,490.91 | 0.0K |
| 16:35 | 5,490.91 | 5,490.91 | 5,486.48 | 5,488.57 | 0.0K |
| 16:40 | 5,490.01 | 5,507.56 | 5,490.01 | 5,507.56 | 0.0K |
| 16:45 | 5,507.56 | 5,513.02 | 5,503.65 | 5,508.08 | 0.0K |
| 16:50 | 5,513.30 | 5,513.30 | 5,513.30 | 5,513.30 | 0.0K |
| 16:55 | 5,513.30 | 5,513.30 | 5,513.30 | 5,513.30 | 0.0K |
| 17:00 | 5,513.30 | 5,513.30 | 5,501.61 | 5,501.61 | 0.0K |
| 17:05 | 5,501.61 | 5,501.61 | 5,501.61 | 5,501.61 | 0.0K |