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 | 5,591.28 | 5,605.17 | 5,591.28 | 5,598.90 | 0.0K |
| 09:05 | 5,589.54 | 5,589.54 | 5,585.37 | 5,588.26 | 0.0K |
| 09:10 | 5,595.58 | 5,596.27 | 5,572.75 | 5,572.75 | 0.0K |
| 09:15 | 5,605.62 | 5,605.62 | 5,574.82 | 5,574.82 | 0.0K |
| 09:20 | 5,590.74 | 5,590.74 | 5,579.88 | 5,579.98 | 0.0K |
| 09:25 | 5,579.98 | 5,579.98 | 5,572.23 | 5,572.23 | 0.0K |
| 09:30 | 5,564.82 | 5,570.49 | 5,563.89 | 5,570.49 | 0.0K |
| 09:35 | 5,570.01 | 5,580.34 | 5,570.01 | 5,579.36 | 0.0K |
| 09:40 | 5,579.36 | 5,581.22 | 5,567.92 | 5,567.92 | 0.0K |
| 09:45 | 5,567.19 | 5,568.60 | 5,567.09 | 5,568.60 | 0.0K |
| 09:50 | 5,568.60 | 5,581.90 | 5,568.60 | 5,576.96 | 0.0K |
| 09:55 | 5,576.96 | 5,576.96 | 5,556.72 | 5,556.72 | 0.0K |
| 10:00 | 5,556.72 | 5,563.37 | 5,556.72 | 5,563.37 | 0.0K |
| 10:05 | 5,563.37 | 5,568.75 | 5,563.37 | 5,568.75 | 0.0K |
| 10:10 | 5,567.84 | 5,567.84 | 5,561.19 | 5,561.19 | 0.0K |
| 10:15 | 5,561.19 | 5,561.19 | 5,561.04 | 5,561.08 | 0.0K |
| 10:20 | 5,570.79 | 5,570.79 | 5,570.64 | 5,570.64 | 0.0K |
| 10:25 | 5,591.34 | 5,591.34 | 5,574.95 | 5,574.95 | 0.0K |
| 10:30 | 5,574.95 | 5,574.95 | 5,569.51 | 5,569.51 | 0.0K |
| 10:35 | 5,569.51 | 5,571.98 | 5,565.33 | 5,570.02 | 0.0K |
| 10:40 | 5,569.51 | 5,569.51 | 5,569.51 | 5,569.51 | 0.0K |
| 10:45 | 5,569.51 | 5,569.51 | 5,569.41 | 5,569.41 | 0.0K |
| 10:50 | 5,562.76 | 5,562.76 | 5,562.50 | 5,562.50 | 0.0K |
| 10:55 | 5,562.50 | 5,562.50 | 5,545.56 | 5,545.56 | 0.0K |
| 11:00 | 5,540.76 | 5,543.23 | 5,534.87 | 5,534.87 | 0.0K |
| 11:05 | 5,532.06 | 5,534.27 | 5,532.06 | 5,534.27 | 0.0K |
| 11:10 | 5,534.27 | 5,543.14 | 5,534.27 | 5,541.78 | 0.0K |
| 11:15 | 5,539.31 | 5,539.33 | 5,534.90 | 5,534.90 | 0.0K |
| 11:20 | 5,534.90 | 5,549.70 | 5,534.90 | 5,549.70 | 0.0K |
| 11:25 | 5,552.42 | 5,552.42 | 5,547.27 | 5,550.35 | 0.0K |
| 11:30 | 5,550.35 | 5,550.35 | 5,550.35 | 5,550.35 | 0.0K |
| 11:35 | 5,555.29 | 5,555.39 | 5,552.46 | 5,555.39 | 0.0K |
| 11:40 | 5,555.39 | 5,555.39 | 5,547.98 | 5,552.43 | 0.0K |
| 11:45 | 5,552.00 | 5,552.00 | 5,549.07 | 5,549.07 | 0.0K |
| 11:50 | 5,549.07 | 5,549.07 | 5,548.14 | 5,548.24 | 0.0K |
| 11:55 | 5,548.24 | 5,548.67 | 5,542.65 | 5,542.65 | 0.0K |
| 12:00 | 5,542.65 | 5,542.65 | 5,529.56 | 5,535.09 | 0.0K |
| 12:05 | 5,535.09 | 5,535.09 | 5,527.00 | 5,527.00 | 0.0K |
| 12:10 | 5,527.00 | 5,527.00 | 5,527.00 | 5,527.00 | 0.0K |
| 12:15 | 5,527.93 | 5,528.86 | 5,527.93 | 5,528.27 | 0.0K |
| 12:20 | 5,528.27 | 5,528.27 | 5,522.93 | 5,522.93 | 0.0K |
| 12:25 | 5,530.34 | 5,538.56 | 5,530.34 | 5,538.56 | 0.0K |
| 12:30 | 5,538.56 | 5,543.26 | 5,538.56 | 5,543.26 | 0.0K |
| 12:35 | 5,541.90 | 5,541.90 | 5,536.47 | 5,536.47 | 0.0K |
| 12:40 | 5,536.97 | 5,536.97 | 5,530.06 | 5,530.06 | 0.0K |
| 12:45 | 5,530.06 | 5,544.38 | 5,530.06 | 5,544.38 | 0.0K |
| 12:50 | 5,544.86 | 5,544.86 | 5,542.65 | 5,542.65 | 0.0K |
| 12:55 | 5,542.65 | 5,542.75 | 5,542.56 | 5,542.56 | 0.0K |
| 13:00 | 5,551.42 | 5,551.42 | 5,548.95 | 5,548.95 | 0.0K |
| 13:05 | 5,548.95 | 5,548.95 | 5,547.10 | 5,548.09 | 0.0K |
| 13:10 | 5,548.09 | 5,548.99 | 5,548.09 | 5,548.99 | 0.0K |
| 13:15 | 5,548.99 | 5,549.14 | 5,540.28 | 5,540.28 | 0.0K |
| 13:20 | 5,538.42 | 5,538.42 | 5,538.02 | 5,538.02 | 0.0K |
| 13:25 | 5,533.49 | 5,533.49 | 5,533.49 | 5,533.49 | 0.0K |
| 13:30 | 5,533.49 | 5,537.93 | 5,533.49 | 5,535.46 | 0.0K |
| 13:35 | 5,535.46 | 5,536.12 | 5,535.46 | 5,536.12 | 0.0K |
| 13:40 | 5,536.12 | 5,538.08 | 5,525.73 | 5,525.73 | 0.0K |
| 13:45 | 5,518.32 | 5,525.73 | 5,518.32 | 5,525.73 | 0.0K |
| 13:50 | 5,528.20 | 5,528.20 | 5,520.79 | 5,520.79 | 0.0K |
| 13:55 | 5,529.61 | 5,529.71 | 5,528.97 | 5,529.01 | 0.0K |
| 14:00 | 5,529.05 | 5,534.48 | 5,529.05 | 5,534.48 | 0.0K |
| 14:05 | 5,534.48 | 5,534.48 | 5,533.98 | 5,534.38 | 0.0K |
| 14:10 | 5,536.23 | 5,536.23 | 5,533.76 | 5,533.76 | 0.0K |
| 14:15 | 5,533.76 | 5,543.14 | 5,533.76 | 5,540.67 | 0.0K |
| 14:20 | 5,540.69 | 5,540.69 | 5,540.65 | 5,540.65 | 0.0K |
| 14:25 | 5,540.65 | 5,540.65 | 5,537.68 | 5,537.68 | 0.0K |
| 14:30 | 5,537.71 | 5,541.51 | 5,537.07 | 5,541.51 | 0.0K |
| 14:35 | 5,541.51 | 5,547.40 | 5,541.51 | 5,547.40 | 0.0K |
| 14:40 | 5,549.85 | 5,554.17 | 5,540.87 | 5,540.87 | 0.0K |
| 14:45 | 5,535.93 | 5,536.04 | 5,535.93 | 5,536.04 | 0.0K |
| 14:50 | 5,528.62 | 5,540.21 | 5,528.62 | 5,540.21 | 0.0K |
| 14:55 | 5,540.21 | 5,542.43 | 5,533.04 | 5,533.04 | 0.0K |
| 15:00 | 5,533.04 | 5,535.51 | 5,533.04 | 5,535.51 | 0.0K |
| 15:05 | 5,528.72 | 5,528.72 | 5,524.29 | 5,524.29 | 0.0K |
| 15:10 | 5,525.72 | 5,525.72 | 5,522.53 | 5,522.53 | 0.0K |
| 15:15 | 5,529.02 | 5,529.02 | 5,524.59 | 5,524.59 | 0.0K |
| 15:20 | 5,524.59 | 5,529.03 | 5,523.48 | 5,529.03 | 0.0K |
| 15:25 | 5,529.03 | 5,533.56 | 5,529.03 | 5,531.34 | 0.0K |
| 15:30 | 5,531.34 | 5,533.91 | 5,531.34 | 5,533.91 | 0.0K |
| 15:35 | 5,534.95 | 5,534.95 | 5,526.24 | 5,526.24 | 0.0K |
| 15:40 | 5,526.24 | 5,535.10 | 5,526.24 | 5,535.08 | 0.0K |
| 15:45 | 5,535.08 | 5,535.08 | 5,535.08 | 5,535.08 | 0.0K |
| 15:50 | 5,535.08 | 5,535.08 | 5,521.38 | 5,521.38 | 0.0K |
| 15:55 | 5,521.38 | 5,532.43 | 5,521.38 | 5,532.43 | 0.0K |
| 16:00 | 5,532.33 | 5,532.33 | 5,530.15 | 5,530.15 | 0.0K |
| 16:05 | 5,530.15 | 5,531.64 | 5,530.15 | 5,531.64 | 0.0K |
| 16:10 | 5,531.45 | 5,531.45 | 5,528.98 | 5,528.98 | 0.0K |
| 16:15 | 5,520.11 | 5,520.11 | 5,520.11 | 5,520.11 | 0.0K |
| 16:20 | 5,522.58 | 5,527.47 | 5,520.31 | 5,527.47 | 0.0K |
| 16:25 | 5,534.42 | 5,537.54 | 5,534.42 | 5,537.54 | 0.0K |
| 16:30 | 5,545.35 | 5,545.35 | 5,540.41 | 5,544.89 | 0.0K |
| 16:35 | 5,544.89 | 5,544.89 | 5,530.13 | 5,530.13 | 0.0K |
| 16:40 | 5,530.89 | 5,544.19 | 5,530.89 | 5,541.72 | 0.0K |
| 16:45 | 5,541.72 | 5,555.49 | 5,541.72 | 5,552.26 | 0.0K |
| 16:50 | 5,545.64 | 5,545.64 | 5,545.64 | 5,545.64 | 0.0K |
| 16:55 | 5,545.64 | 5,545.64 | 5,545.64 | 5,545.64 | 0.0K |
| 17:00 | 5,545.64 | 5,566.74 | 5,545.64 | 5,566.74 | 0.0K |
| 17:05 | 5,566.74 | 5,566.74 | 5,566.74 | 5,566.74 | 0.0K |