5,403.34
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 5,523.21 | 5,523.21 | 5,500.59 | 5,500.59 | 0.0K |
| 09:05 | 5,500.94 | 5,525.54 | 5,500.90 | 5,525.54 | 0.0K |
| 09:10 | 5,525.25 | 5,527.20 | 5,525.25 | 5,525.25 | 0.0K |
| 09:15 | 5,522.78 | 5,522.78 | 5,522.02 | 5,522.02 | 0.0K |
| 09:20 | 5,522.02 | 5,522.02 | 5,514.51 | 5,514.51 | 0.0K |
| 09:25 | 5,514.20 | 5,516.24 | 5,507.33 | 5,507.33 | 0.0K |
| 09:30 | 5,507.82 | 5,507.86 | 5,507.37 | 5,507.86 | 0.0K |
| 09:35 | 5,510.25 | 5,513.34 | 5,510.25 | 5,513.34 | 0.0K |
| 09:40 | 5,513.06 | 5,519.51 | 5,513.06 | 5,519.51 | 0.0K |
| 09:45 | 5,521.95 | 5,529.55 | 5,521.95 | 5,529.55 | 0.0K |
| 09:50 | 5,529.55 | 5,529.55 | 5,522.14 | 5,522.14 | 0.0K |
| 09:55 | 5,522.14 | 5,527.34 | 5,522.14 | 5,527.34 | 0.0K |
| 10:00 | 5,519.95 | 5,519.95 | 5,517.99 | 5,517.99 | 0.0K |
| 10:05 | 5,517.53 | 5,517.53 | 5,513.62 | 5,513.62 | 0.0K |
| 10:10 | 5,513.62 | 5,514.55 | 5,513.62 | 5,514.06 | 0.0K |
| 10:15 | 5,511.84 | 5,511.84 | 5,501.02 | 5,504.27 | 0.0K |
| 10:20 | 5,513.15 | 5,513.15 | 5,512.68 | 5,512.68 | 0.0K |
| 10:25 | 5,512.68 | 5,512.68 | 5,512.54 | 5,512.54 | 0.0K |
| 10:30 | 5,512.54 | 5,512.54 | 5,512.54 | 5,512.54 | 0.0K |
| 10:35 | 5,510.68 | 5,521.77 | 5,510.68 | 5,521.77 | 0.0K |
| 10:40 | 5,521.77 | 5,526.37 | 5,521.77 | 5,526.37 | 0.0K |
| 10:45 | 5,521.77 | 5,521.77 | 5,521.77 | 5,521.77 | 0.0K |
| 10:50 | 5,521.77 | 5,521.77 | 5,521.77 | 5,521.77 | 0.0K |
| 10:55 | 5,521.77 | 5,527.38 | 5,520.73 | 5,527.38 | 0.0K |
| 11:00 | 5,527.38 | 5,528.54 | 5,525.39 | 5,528.54 | 0.0K |
| 11:05 | 5,530.98 | 5,533.45 | 5,530.98 | 5,533.45 | 0.0K |
| 11:10 | 5,533.45 | 5,533.45 | 5,533.45 | 5,533.45 | 0.0K |
| 11:15 | 5,533.45 | 5,533.45 | 5,528.85 | 5,528.85 | 0.0K |
| 11:20 | 5,526.40 | 5,533.87 | 5,526.40 | 5,533.87 | 0.0K |
| 11:25 | 5,533.87 | 5,533.87 | 5,531.40 | 5,531.40 | 0.0K |
| 11:30 | 5,527.22 | 5,527.22 | 5,526.84 | 5,526.88 | 0.0K |
| 11:35 | 5,526.88 | 5,526.88 | 5,526.88 | 5,526.88 | 0.0K |
| 11:40 | 5,524.43 | 5,524.43 | 5,517.50 | 5,520.43 | 0.0K |
| 11:45 | 5,521.79 | 5,522.19 | 5,521.79 | 5,522.19 | 0.0K |
| 11:50 | 5,522.19 | 5,522.19 | 5,521.72 | 5,522.11 | 0.0K |
| 11:55 | 5,517.68 | 5,521.27 | 5,517.68 | 5,521.27 | 0.0K |
| 12:00 | 5,521.27 | 5,521.27 | 5,515.41 | 5,515.41 | 0.0K |
| 12:05 | 5,519.45 | 5,519.45 | 5,519.45 | 5,519.45 | 0.0K |
| 12:10 | 5,519.45 | 5,532.68 | 5,519.45 | 5,532.40 | 0.0K |
| 12:15 | 5,527.97 | 5,532.40 | 5,526.96 | 5,526.96 | 0.0K |
| 12:20 | 5,526.96 | 5,532.76 | 5,526.96 | 5,532.76 | 0.0K |
| 12:25 | 5,532.76 | 5,532.76 | 5,532.76 | 5,532.76 | 0.0K |
| 12:30 | 5,531.40 | 5,531.40 | 5,530.94 | 5,530.94 | 0.0K |
| 12:35 | 5,530.94 | 5,530.94 | 5,521.84 | 5,521.84 | 0.0K |
| 12:40 | 5,521.84 | 5,535.14 | 5,521.84 | 5,535.14 | 0.0K |
| 12:45 | 5,533.67 | 5,535.03 | 5,521.86 | 5,531.74 | 0.0K |
| 12:50 | 5,531.74 | 5,536.21 | 5,531.74 | 5,531.81 | 0.0K |
| 12:55 | 5,529.59 | 5,534.00 | 5,529.59 | 5,534.00 | 0.0K |
| 13:00 | 5,534.00 | 5,534.00 | 5,534.00 | 5,534.00 | 0.0K |
| 13:05 | 5,534.46 | 5,534.46 | 5,521.16 | 5,521.16 | 0.0K |
| 13:10 | 5,521.16 | 5,521.16 | 5,521.16 | 5,521.16 | 0.0K |
| 13:15 | 5,524.09 | 5,539.12 | 5,524.09 | 5,539.12 | 0.0K |
| 13:20 | 5,536.21 | 5,540.21 | 5,536.04 | 5,540.21 | 0.0K |
| 13:25 | 5,540.21 | 5,540.21 | 5,535.78 | 5,535.78 | 0.0K |
| 13:30 | 5,535.78 | 5,542.15 | 5,535.78 | 5,542.15 | 0.0K |
| 13:35 | 5,537.72 | 5,537.72 | 5,537.72 | 5,537.72 | 0.0K |
| 13:40 | 5,537.89 | 5,537.89 | 5,530.71 | 5,530.71 | 0.0K |
| 13:45 | 5,530.71 | 5,541.79 | 5,530.71 | 5,541.79 | 0.0K |
| 13:50 | 5,541.79 | 5,541.79 | 5,536.49 | 5,540.67 | 0.0K |
| 13:55 | 5,540.67 | 5,543.08 | 5,540.17 | 5,543.08 | 0.0K |
| 14:00 | 5,543.30 | 5,548.45 | 5,543.30 | 5,548.45 | 0.0K |
| 14:05 | 5,548.45 | 5,548.45 | 5,534.91 | 5,534.91 | 0.0K |
| 14:10 | 5,533.52 | 5,533.52 | 5,533.52 | 5,533.52 | 0.0K |
| 14:15 | 5,533.55 | 5,533.55 | 5,526.04 | 5,526.04 | 0.0K |
| 14:20 | 5,526.04 | 5,526.04 | 5,521.61 | 5,522.07 | 0.0K |
| 14:25 | 5,522.07 | 5,522.07 | 5,512.22 | 5,515.36 | 0.0K |
| 14:30 | 5,514.00 | 5,524.58 | 5,514.00 | 5,520.34 | 0.0K |
| 14:35 | 5,520.34 | 5,529.06 | 5,517.98 | 5,517.98 | 0.0K |
| 14:40 | 5,517.98 | 5,517.98 | 5,517.98 | 5,517.98 | 0.0K |
| 14:45 | 5,517.98 | 5,517.98 | 5,515.30 | 5,515.30 | 0.0K |
| 14:50 | 5,528.34 | 5,528.34 | 5,510.61 | 5,510.61 | 0.0K |
| 14:55 | 5,510.61 | 5,525.50 | 5,510.61 | 5,525.50 | 0.0K |
| 15:00 | 5,514.42 | 5,523.78 | 5,512.20 | 5,512.70 | 0.0K |
| 15:05 | 5,512.70 | 5,512.70 | 5,509.98 | 5,512.14 | 0.0K |
| 15:10 | 5,512.14 | 5,522.93 | 5,512.10 | 5,522.93 | 0.0K |
| 15:15 | 5,509.63 | 5,511.76 | 5,509.63 | 5,511.76 | 0.0K |
| 15:20 | 5,505.45 | 5,509.88 | 5,490.68 | 5,490.68 | 0.0K |
| 15:25 | 5,497.33 | 5,497.33 | 5,492.10 | 5,492.10 | 0.0K |
| 15:30 | 5,492.10 | 5,494.31 | 5,492.10 | 5,494.05 | 0.0K |
| 15:35 | 5,491.61 | 5,495.38 | 5,491.61 | 5,495.38 | 0.0K |
| 15:40 | 5,490.95 | 5,494.89 | 5,490.95 | 5,493.00 | 0.0K |
| 15:45 | 5,500.16 | 5,500.16 | 5,497.94 | 5,499.41 | 0.0K |
| 15:50 | 5,499.41 | 5,499.41 | 5,486.61 | 5,486.61 | 0.0K |
| 15:55 | 5,484.39 | 5,486.10 | 5,472.80 | 5,479.45 | 0.0K |
| 16:00 | 5,479.45 | 5,481.67 | 5,465.69 | 5,465.69 | 0.0K |
| 16:05 | 5,465.69 | 5,465.69 | 5,463.22 | 5,463.22 | 0.0K |
| 16:10 | 5,458.28 | 5,466.27 | 5,458.28 | 5,466.27 | 0.0K |
| 16:15 | 5,466.27 | 5,466.27 | 5,460.59 | 5,462.81 | 0.0K |
| 16:20 | 5,466.49 | 5,466.49 | 5,461.08 | 5,461.08 | 0.0K |
| 16:25 | 5,461.08 | 5,471.14 | 5,461.08 | 5,470.60 | 0.0K |
| 16:30 | 5,470.60 | 5,470.60 | 5,458.34 | 5,458.34 | 0.0K |
| 16:35 | 5,458.34 | 5,483.42 | 5,458.34 | 5,483.42 | 0.0K |
| 16:40 | 5,483.42 | 5,483.42 | 5,464.07 | 5,464.07 | 0.0K |
| 16:45 | 5,463.14 | 5,470.29 | 5,463.14 | 5,465.35 | 0.0K |
| 16:50 | 5,458.45 | 5,458.45 | 5,458.45 | 5,458.45 | 0.0K |
| 16:55 | 5,458.45 | 5,458.45 | 5,458.45 | 5,458.45 | 0.0K |
| 17:00 | 5,458.45 | 5,484.49 | 5,458.45 | 5,484.49 | 0.0K |
| 17:05 | 5,484.49 | 5,484.49 | 5,484.49 | 5,484.49 | 0.0K |