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 | 5,382.59 | 5,406.59 | 5,378.18 | 5,378.18 | 0.0K |
| 09:05 | 5,391.34 | 5,395.28 | 5,370.81 | 5,370.81 | 0.0K |
| 09:10 | 5,365.29 | 5,367.40 | 5,333.47 | 5,354.14 | 0.0K |
| 09:15 | 5,354.14 | 5,356.61 | 5,352.94 | 5,354.90 | 0.0K |
| 09:20 | 5,354.90 | 5,354.90 | 5,339.83 | 5,339.83 | 0.0K |
| 09:25 | 5,339.83 | 5,339.92 | 5,335.49 | 5,335.49 | 0.0K |
| 09:30 | 5,353.22 | 5,355.69 | 5,353.22 | 5,355.69 | 0.0K |
| 09:35 | 5,351.26 | 5,352.68 | 5,323.17 | 5,328.71 | 0.0K |
| 09:40 | 5,328.71 | 5,348.34 | 5,321.45 | 5,348.34 | 0.0K |
| 09:45 | 5,340.44 | 5,340.44 | 5,323.43 | 5,331.68 | 0.0K |
| 09:50 | 5,327.36 | 5,341.10 | 5,316.28 | 5,341.03 | 0.0K |
| 09:55 | 5,341.03 | 5,341.03 | 5,331.57 | 5,331.57 | 0.0K |
| 10:00 | 5,330.66 | 5,330.66 | 5,328.44 | 5,329.04 | 0.0K |
| 10:05 | 5,326.57 | 5,333.98 | 5,326.57 | 5,332.51 | 0.0K |
| 10:10 | 5,333.07 | 5,335.46 | 5,332.82 | 5,335.46 | 0.0K |
| 10:15 | 5,336.93 | 5,339.38 | 5,327.03 | 5,339.38 | 0.0K |
| 10:20 | 5,336.91 | 5,336.91 | 5,303.07 | 5,303.07 | 0.0K |
| 10:25 | 5,303.07 | 5,303.07 | 5,293.12 | 5,293.12 | 0.0K |
| 10:30 | 5,292.38 | 5,303.79 | 5,292.22 | 5,303.79 | 0.0K |
| 10:35 | 5,305.28 | 5,305.28 | 5,294.19 | 5,298.68 | 0.0K |
| 10:40 | 5,296.20 | 5,300.75 | 5,296.20 | 5,300.70 | 0.0K |
| 10:45 | 5,300.70 | 5,309.25 | 5,300.36 | 5,300.36 | 0.0K |
| 10:50 | 5,300.36 | 5,300.36 | 5,294.57 | 5,294.57 | 0.0K |
| 10:55 | 5,294.57 | 5,308.90 | 5,294.57 | 5,308.90 | 0.0K |
| 11:00 | 5,305.47 | 5,306.82 | 5,297.99 | 5,306.82 | 0.0K |
| 11:05 | 5,309.54 | 5,309.54 | 5,304.25 | 5,306.26 | 0.0K |
| 11:10 | 5,306.26 | 5,310.26 | 5,300.30 | 5,300.30 | 0.0K |
| 11:15 | 5,303.64 | 5,313.70 | 5,300.85 | 5,300.85 | 0.0K |
| 11:20 | 5,309.96 | 5,310.06 | 5,297.88 | 5,297.88 | 0.0K |
| 11:25 | 5,297.41 | 5,305.94 | 5,297.41 | 5,305.94 | 0.0K |
| 11:30 | 5,301.50 | 5,303.57 | 5,301.36 | 5,303.57 | 0.0K |
| 11:35 | 5,303.57 | 5,303.57 | 5,292.48 | 5,302.53 | 0.0K |
| 11:40 | 5,294.63 | 5,303.42 | 5,287.15 | 5,291.59 | 0.0K |
| 11:45 | 5,298.98 | 5,314.41 | 5,298.98 | 5,310.54 | 0.0K |
| 11:50 | 5,311.94 | 5,314.41 | 5,306.61 | 5,306.61 | 0.0K |
| 11:55 | 5,301.35 | 5,303.31 | 5,294.52 | 5,294.52 | 0.0K |
| 12:00 | 5,295.27 | 5,311.81 | 5,295.27 | 5,311.81 | 0.0K |
| 12:05 | 5,300.73 | 5,301.56 | 5,294.45 | 5,301.56 | 0.0K |
| 12:10 | 5,301.56 | 5,301.56 | 5,269.61 | 5,282.45 | 0.0K |
| 12:15 | 5,291.32 | 5,291.32 | 5,274.98 | 5,277.21 | 0.0K |
| 12:20 | 5,277.21 | 5,284.85 | 5,277.21 | 5,282.95 | 0.0K |
| 12:25 | 5,278.52 | 5,278.52 | 5,267.59 | 5,274.73 | 0.0K |
| 12:30 | 5,274.73 | 5,279.92 | 5,265.87 | 5,279.92 | 0.0K |
| 12:35 | 5,272.51 | 5,283.03 | 5,271.95 | 5,282.40 | 0.0K |
| 12:40 | 5,274.99 | 5,281.11 | 5,274.99 | 5,278.39 | 0.0K |
| 12:45 | 5,278.39 | 5,282.79 | 5,278.39 | 5,282.79 | 0.0K |
| 12:50 | 5,273.42 | 5,282.95 | 5,273.42 | 5,282.95 | 0.0K |
| 12:55 | 5,282.46 | 5,284.12 | 5,281.91 | 5,284.12 | 0.0K |
| 13:00 | 5,285.10 | 5,285.20 | 5,278.45 | 5,285.20 | 0.0K |
| 13:05 | 5,285.20 | 5,292.83 | 5,285.20 | 5,292.83 | 0.0K |
| 13:10 | 5,292.83 | 5,292.83 | 5,290.97 | 5,290.97 | 0.0K |
| 13:15 | 5,290.72 | 5,290.72 | 5,275.12 | 5,275.12 | 0.0K |
| 13:20 | 5,275.38 | 5,281.67 | 5,275.38 | 5,281.67 | 0.0K |
| 13:25 | 5,279.32 | 5,290.68 | 5,276.92 | 5,290.68 | 0.0K |
| 13:30 | 5,286.25 | 5,295.68 | 5,281.81 | 5,295.68 | 0.0K |
| 13:35 | 5,297.22 | 5,297.22 | 5,284.54 | 5,284.54 | 0.0K |
| 13:40 | 5,284.54 | 5,284.54 | 5,276.38 | 5,282.94 | 0.0K |
| 13:45 | 5,292.45 | 5,292.64 | 5,292.45 | 5,292.64 | 0.0K |
| 13:50 | 5,292.64 | 5,292.64 | 5,292.64 | 5,292.64 | 0.0K |
| 13:55 | 5,292.64 | 5,299.88 | 5,292.64 | 5,299.88 | 0.0K |
| 14:00 | 5,299.88 | 5,299.88 | 5,299.88 | 5,299.88 | 0.0K |
| 14:05 | 5,299.88 | 5,302.10 | 5,294.20 | 5,302.10 | 0.0K |
| 14:10 | 5,302.09 | 5,302.09 | 5,299.13 | 5,299.13 | 0.0K |
| 14:15 | 5,297.84 | 5,299.85 | 5,295.91 | 5,299.85 | 0.0K |
| 14:20 | 5,299.85 | 5,300.54 | 5,288.77 | 5,300.54 | 0.0K |
| 14:25 | 5,300.54 | 5,300.54 | 5,298.72 | 5,299.03 | 0.0K |
| 14:30 | 5,299.03 | 5,299.13 | 5,292.48 | 5,292.48 | 0.0K |
| 14:35 | 5,299.77 | 5,299.77 | 5,296.56 | 5,296.59 | 0.0K |
| 14:40 | 5,296.13 | 5,296.13 | 5,296.13 | 5,296.13 | 0.0K |
| 14:45 | 5,293.66 | 5,301.27 | 5,293.17 | 5,301.27 | 0.0K |
| 14:50 | 5,308.06 | 5,314.25 | 5,308.06 | 5,312.03 | 0.0K |
| 14:55 | 5,312.50 | 5,313.23 | 5,302.25 | 5,302.25 | 0.0K |
| 15:00 | 5,301.79 | 5,308.90 | 5,301.79 | 5,308.82 | 0.0K |
| 15:05 | 5,308.76 | 5,308.76 | 5,308.74 | 5,308.74 | 0.0K |
| 15:10 | 5,299.94 | 5,302.89 | 5,299.94 | 5,300.42 | 0.0K |
| 15:15 | 5,301.15 | 5,308.14 | 5,294.59 | 5,307.21 | 0.0K |
| 15:20 | 5,306.48 | 5,306.48 | 5,293.08 | 5,295.55 | 0.0K |
| 15:25 | 5,295.55 | 5,295.55 | 5,295.55 | 5,295.55 | 0.0K |
| 15:30 | 5,296.01 | 5,296.01 | 5,291.58 | 5,293.61 | 0.0K |
| 15:35 | 5,293.57 | 5,302.86 | 5,293.57 | 5,302.86 | 0.0K |
| 15:40 | 5,302.86 | 5,306.03 | 5,302.86 | 5,306.03 | 0.0K |
| 15:45 | 5,306.03 | 5,306.03 | 5,300.28 | 5,300.28 | 0.0K |
| 15:50 | 5,302.75 | 5,310.00 | 5,302.75 | 5,307.27 | 0.0K |
| 15:55 | 5,303.35 | 5,310.00 | 5,291.12 | 5,291.12 | 0.0K |
| 16:00 | 5,291.12 | 5,291.12 | 5,289.36 | 5,289.41 | 0.0K |
| 16:05 | 5,288.68 | 5,310.79 | 5,288.68 | 5,309.81 | 0.0K |
| 16:10 | 5,311.20 | 5,311.99 | 5,303.13 | 5,303.13 | 0.0K |
| 16:15 | 5,303.09 | 5,317.08 | 5,303.09 | 5,317.08 | 0.0K |
| 16:20 | 5,320.19 | 5,321.17 | 5,320.19 | 5,320.19 | 0.0K |
| 16:25 | 5,317.12 | 5,318.10 | 5,303.57 | 5,303.57 | 0.0K |
| 16:30 | 5,303.57 | 5,305.04 | 5,303.57 | 5,304.38 | 0.0K |
| 16:35 | 5,304.38 | 5,315.56 | 5,304.38 | 5,310.14 | 0.0K |
| 16:40 | 5,305.71 | 5,308.04 | 5,303.96 | 5,308.04 | 0.0K |
| 16:45 | 5,313.98 | 5,327.51 | 5,313.98 | 5,327.51 | 0.0K |
| 16:50 | 5,327.05 | 5,327.05 | 5,327.05 | 5,327.05 | 0.0K |
| 16:55 | 5,327.05 | 5,327.05 | 5,327.05 | 5,327.05 | 0.0K |
| 17:00 | 5,327.05 | 5,327.05 | 5,317.90 | 5,317.90 | 0.0K |
| 17:05 | 5,317.90 | 5,317.90 | 5,317.90 | 5,317.90 | 0.0K |