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 | 5,592.71 | 5,592.78 | 5,592.71 | 5,592.78 | 0.0K |
| 09:05 | 5,592.78 | 5,601.16 | 5,578.93 | 5,578.93 | 0.0K |
| 09:10 | 5,573.99 | 5,603.12 | 5,573.99 | 5,580.89 | 0.0K |
| 09:15 | 5,600.51 | 5,600.51 | 5,593.71 | 5,595.99 | 0.0K |
| 09:20 | 5,596.28 | 5,596.32 | 5,595.83 | 5,595.83 | 0.0K |
| 09:25 | 5,595.83 | 5,595.96 | 5,569.55 | 5,569.55 | 0.0K |
| 09:30 | 5,569.55 | 5,569.55 | 5,569.55 | 5,569.55 | 0.0K |
| 09:35 | 5,569.55 | 5,569.55 | 5,565.48 | 5,565.48 | 0.0K |
| 09:40 | 5,565.48 | 5,568.20 | 5,563.26 | 5,568.20 | 0.0K |
| 09:45 | 5,568.20 | 5,568.20 | 5,567.52 | 5,567.52 | 0.0K |
| 09:50 | 5,561.12 | 5,561.12 | 5,561.12 | 5,561.12 | 0.0K |
| 09:55 | 5,560.19 | 5,569.35 | 5,560.19 | 5,569.35 | 0.0K |
| 10:00 | 5,568.74 | 5,584.05 | 5,568.74 | 5,584.05 | 0.0K |
| 10:05 | 5,584.05 | 5,584.05 | 5,581.70 | 5,581.70 | 0.0K |
| 10:10 | 5,581.70 | 5,581.70 | 5,581.70 | 5,581.70 | 0.0K |
| 10:15 | 5,581.70 | 5,581.70 | 5,581.04 | 5,581.04 | 0.0K |
| 10:20 | 5,581.04 | 5,586.48 | 5,581.04 | 5,586.22 | 0.0K |
| 10:25 | 5,586.11 | 5,586.84 | 5,572.02 | 5,572.02 | 0.0K |
| 10:30 | 5,572.02 | 5,572.44 | 5,571.95 | 5,571.95 | 0.0K |
| 10:35 | 5,571.95 | 5,584.49 | 5,571.95 | 5,584.49 | 0.0K |
| 10:40 | 5,583.27 | 5,583.27 | 5,583.27 | 5,583.27 | 0.0K |
| 10:45 | 5,583.27 | 5,585.59 | 5,582.59 | 5,582.59 | 0.0K |
| 10:50 | 5,579.82 | 5,581.53 | 5,579.82 | 5,581.53 | 0.0K |
| 10:55 | 5,577.62 | 5,577.90 | 5,577.62 | 5,577.90 | 0.0K |
| 11:00 | 5,577.90 | 5,581.92 | 5,577.90 | 5,581.92 | 0.0K |
| 11:05 | 5,581.92 | 5,582.39 | 5,581.92 | 5,582.04 | 0.0K |
| 11:10 | 5,584.36 | 5,584.37 | 5,584.36 | 5,584.37 | 0.0K |
| 11:15 | 5,586.84 | 5,586.84 | 5,577.48 | 5,577.48 | 0.0K |
| 11:20 | 5,577.48 | 5,579.95 | 5,577.48 | 5,579.95 | 0.0K |
| 11:25 | 5,578.48 | 5,579.23 | 5,576.78 | 5,576.78 | 0.0K |
| 11:30 | 5,576.78 | 5,581.06 | 5,576.78 | 5,581.06 | 0.0K |
| 11:35 | 5,581.06 | 5,581.06 | 5,578.74 | 5,578.74 | 0.0K |
| 11:40 | 5,581.12 | 5,581.36 | 5,572.00 | 5,572.00 | 0.0K |
| 11:45 | 5,572.00 | 5,572.00 | 5,564.74 | 5,571.39 | 0.0K |
| 11:50 | 5,571.39 | 5,576.24 | 5,571.39 | 5,576.24 | 0.0K |
| 11:55 | 5,576.54 | 5,576.54 | 5,571.60 | 5,571.60 | 0.0K |
| 12:00 | 5,571.60 | 5,576.54 | 5,571.60 | 5,576.43 | 0.0K |
| 12:05 | 5,576.43 | 5,576.46 | 5,571.85 | 5,571.85 | 0.0K |
| 12:10 | 5,571.85 | 5,571.85 | 5,570.47 | 5,570.47 | 0.0K |
| 12:15 | 5,570.47 | 5,572.68 | 5,570.47 | 5,572.68 | 0.0K |
| 12:20 | 5,572.68 | 5,572.68 | 5,572.68 | 5,572.68 | 0.0K |
| 12:25 | 5,572.68 | 5,573.66 | 5,572.68 | 5,573.66 | 0.0K |
| 12:30 | 5,573.66 | 5,573.66 | 5,573.66 | 5,573.66 | 0.0K |
| 12:35 | 5,573.66 | 5,574.54 | 5,572.68 | 5,574.54 | 0.0K |
| 12:40 | 5,574.07 | 5,574.07 | 5,572.12 | 5,572.12 | 0.0K |
| 12:45 | 5,572.12 | 5,572.12 | 5,560.02 | 5,571.99 | 0.0K |
| 12:50 | 5,570.60 | 5,570.60 | 5,567.65 | 5,567.95 | 0.0K |
| 12:55 | 5,567.95 | 5,567.97 | 5,567.95 | 5,567.97 | 0.0K |
| 13:00 | 5,568.22 | 5,573.86 | 5,568.22 | 5,573.86 | 0.0K |
| 13:05 | 5,573.86 | 5,573.86 | 5,563.98 | 5,563.98 | 0.0K |
| 13:10 | 5,555.12 | 5,557.59 | 5,555.12 | 5,557.59 | 0.0K |
| 13:15 | 5,557.59 | 5,559.10 | 5,554.16 | 5,559.10 | 0.0K |
| 13:20 | 5,554.16 | 5,555.63 | 5,554.16 | 5,555.44 | 0.0K |
| 13:25 | 5,555.44 | 5,555.83 | 5,555.44 | 5,555.83 | 0.0K |
| 13:30 | 5,555.83 | 5,556.81 | 5,555.83 | 5,556.81 | 0.0K |
| 13:35 | 5,553.88 | 5,560.53 | 5,553.88 | 5,560.04 | 0.0K |
| 13:40 | 5,560.07 | 5,560.07 | 5,560.07 | 5,560.07 | 0.0K |
| 13:45 | 5,559.10 | 5,559.15 | 5,559.10 | 5,559.15 | 0.0K |
| 13:50 | 5,558.07 | 5,558.07 | 5,558.07 | 5,558.07 | 0.0K |
| 13:55 | 5,558.07 | 5,558.07 | 5,549.41 | 5,549.41 | 0.0K |
| 14:00 | 5,549.41 | 5,549.41 | 5,549.41 | 5,549.41 | 0.0K |
| 14:05 | 5,549.41 | 5,558.36 | 5,549.41 | 5,558.36 | 0.0K |
| 14:10 | 5,559.83 | 5,559.83 | 5,558.36 | 5,558.36 | 0.0K |
| 14:15 | 5,558.36 | 5,558.36 | 5,558.36 | 5,558.36 | 0.0K |
| 14:20 | 5,545.53 | 5,550.01 | 5,545.07 | 5,550.01 | 0.0K |
| 14:25 | 5,549.57 | 5,563.06 | 5,549.57 | 5,563.06 | 0.0K |
| 14:30 | 5,562.58 | 5,562.58 | 5,562.58 | 5,562.58 | 0.0K |
| 14:35 | 5,562.58 | 5,562.58 | 5,562.58 | 5,562.58 | 0.0K |
| 14:40 | 5,562.58 | 5,564.53 | 5,562.58 | 5,564.53 | 0.0K |
| 14:45 | 5,564.53 | 5,564.53 | 5,556.52 | 5,556.52 | 0.0K |
| 14:50 | 5,555.20 | 5,564.56 | 5,551.26 | 5,564.56 | 0.0K |
| 14:55 | 5,564.56 | 5,564.56 | 5,536.95 | 5,536.95 | 0.0K |
| 15:00 | 5,536.95 | 5,536.95 | 5,534.48 | 5,534.48 | 0.0K |
| 15:05 | 5,536.69 | 5,536.69 | 5,522.14 | 5,522.14 | 0.0K |
| 15:10 | 5,510.79 | 5,513.01 | 5,510.79 | 5,513.01 | 0.0K |
| 15:15 | 5,513.01 | 5,513.01 | 5,512.52 | 5,512.52 | 0.0K |
| 15:20 | 5,512.52 | 5,514.73 | 5,512.52 | 5,514.73 | 0.0K |
| 15:25 | 5,514.73 | 5,527.08 | 5,514.73 | 5,526.82 | 0.0K |
| 15:30 | 5,526.82 | 5,532.23 | 5,526.82 | 5,532.23 | 0.0K |
| 15:35 | 5,532.23 | 5,532.23 | 5,525.93 | 5,525.93 | 0.0K |
| 15:40 | 5,525.93 | 5,526.86 | 5,522.74 | 5,522.74 | 0.0K |
| 15:45 | 5,522.74 | 5,522.83 | 5,522.74 | 5,522.83 | 0.0K |
| 15:50 | 5,523.76 | 5,538.39 | 5,523.76 | 5,538.39 | 0.0K |
| 15:55 | 5,538.39 | 5,538.88 | 5,538.39 | 5,538.88 | 0.0K |
| 16:00 | 5,538.88 | 5,538.88 | 5,527.72 | 5,527.83 | 0.0K |
| 16:05 | 5,527.83 | 5,532.73 | 5,527.83 | 5,532.73 | 0.0K |
| 16:10 | 5,532.73 | 5,532.73 | 5,530.15 | 5,530.15 | 0.0K |
| 16:15 | 5,530.15 | 5,530.15 | 5,524.84 | 5,525.82 | 0.0K |
| 16:20 | 5,525.82 | 5,525.82 | 5,524.84 | 5,524.84 | 0.0K |
| 16:25 | 5,529.27 | 5,533.71 | 5,528.76 | 5,533.71 | 0.0K |
| 16:30 | 5,536.66 | 5,536.66 | 5,530.49 | 5,530.49 | 0.0K |
| 16:35 | 5,528.02 | 5,535.69 | 5,525.81 | 5,535.65 | 0.0K |
| 16:40 | 5,531.22 | 5,534.74 | 5,531.22 | 5,534.74 | 0.0K |
| 16:45 | 5,527.33 | 5,528.55 | 5,527.33 | 5,528.55 | 0.0K |
| 16:50 | 5,529.48 | 5,529.48 | 5,529.48 | 5,529.48 | 0.0K |
| 16:55 | 5,529.48 | 5,529.48 | 5,529.48 | 5,529.48 | 0.0K |
| 17:00 | 5,529.48 | 5,534.12 | 5,529.48 | 5,534.12 | 0.0K |
| 17:05 | 5,534.12 | 5,534.12 | 5,534.12 | 5,534.12 | 0.0K |