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 | 5,413.24 | 5,413.24 | 5,404.95 | 5,404.95 | 0.0K |
| 09:05 | 5,404.95 | 5,404.95 | 5,380.44 | 5,380.44 | 0.0K |
| 09:10 | 5,380.44 | 5,388.73 | 5,380.44 | 5,388.73 | 0.0K |
| 09:15 | 5,399.82 | 5,404.10 | 5,391.88 | 5,391.88 | 0.0K |
| 09:20 | 5,392.24 | 5,392.24 | 5,392.24 | 5,392.24 | 0.0K |
| 09:25 | 5,392.24 | 5,392.24 | 5,383.45 | 5,383.45 | 0.0K |
| 09:30 | 5,379.42 | 5,387.59 | 5,379.42 | 5,387.59 | 0.0K |
| 09:35 | 5,387.59 | 5,387.59 | 5,384.83 | 5,384.83 | 0.0K |
| 09:40 | 5,384.83 | 5,384.83 | 5,384.68 | 5,384.68 | 0.0K |
| 09:45 | 5,368.10 | 5,377.61 | 5,368.10 | 5,377.61 | 0.0K |
| 09:50 | 5,377.57 | 5,380.52 | 5,377.57 | 5,380.52 | 0.0K |
| 09:55 | 5,380.52 | 5,381.39 | 5,380.35 | 5,380.35 | 0.0K |
| 10:00 | 5,381.22 | 5,381.58 | 5,381.20 | 5,381.20 | 0.0K |
| 10:05 | 5,380.73 | 5,380.73 | 5,377.48 | 5,379.80 | 0.0K |
| 10:10 | 5,377.33 | 5,377.33 | 5,372.37 | 5,372.37 | 0.0K |
| 10:15 | 5,372.33 | 5,372.33 | 5,349.37 | 5,350.41 | 0.0K |
| 10:20 | 5,352.13 | 5,368.81 | 5,352.13 | 5,368.81 | 0.0K |
| 10:25 | 5,368.84 | 5,368.98 | 5,356.41 | 5,356.41 | 0.0K |
| 10:30 | 5,357.80 | 5,359.75 | 5,356.41 | 5,359.75 | 0.0K |
| 10:35 | 5,360.05 | 5,360.05 | 5,357.54 | 5,357.54 | 0.0K |
| 10:40 | 5,375.32 | 5,380.63 | 5,375.32 | 5,380.63 | 0.0K |
| 10:45 | 5,380.63 | 5,380.73 | 5,380.63 | 5,380.73 | 0.0K |
| 10:50 | 5,383.21 | 5,383.31 | 5,376.89 | 5,376.89 | 0.0K |
| 10:55 | 5,374.68 | 5,374.68 | 5,365.79 | 5,365.92 | 0.0K |
| 11:00 | 5,356.48 | 5,356.48 | 5,343.66 | 5,343.66 | 0.0K |
| 11:05 | 5,343.66 | 5,352.91 | 5,343.66 | 5,352.91 | 0.0K |
| 11:10 | 5,355.38 | 5,355.38 | 5,344.01 | 5,344.01 | 0.0K |
| 11:15 | 5,344.01 | 5,356.85 | 5,343.51 | 5,356.85 | 0.0K |
| 11:20 | 5,356.85 | 5,363.51 | 5,356.85 | 5,363.51 | 0.0K |
| 11:25 | 5,352.40 | 5,352.40 | 5,351.91 | 5,351.91 | 0.0K |
| 11:30 | 5,351.91 | 5,363.84 | 5,351.81 | 5,363.84 | 0.0K |
| 11:35 | 5,354.96 | 5,355.42 | 5,354.96 | 5,355.42 | 0.0K |
| 11:40 | 5,355.50 | 5,355.50 | 5,355.50 | 5,355.50 | 0.0K |
| 11:45 | 5,359.94 | 5,359.94 | 5,349.54 | 5,356.51 | 0.0K |
| 11:50 | 5,360.96 | 5,360.96 | 5,359.22 | 5,359.22 | 0.0K |
| 11:55 | 5,359.02 | 5,359.02 | 5,358.55 | 5,358.55 | 0.0K |
| 12:00 | 5,360.03 | 5,360.03 | 5,353.21 | 5,353.49 | 0.0K |
| 12:05 | 5,353.49 | 5,353.49 | 5,350.01 | 5,351.86 | 0.0K |
| 12:10 | 5,349.53 | 5,349.53 | 5,348.66 | 5,348.66 | 0.0K |
| 12:15 | 5,356.78 | 5,362.90 | 5,356.09 | 5,362.90 | 0.0K |
| 12:20 | 5,362.90 | 5,362.90 | 5,362.90 | 5,362.90 | 0.0K |
| 12:25 | 5,362.71 | 5,364.72 | 5,362.71 | 5,363.96 | 0.0K |
| 12:30 | 5,363.96 | 5,364.42 | 5,363.96 | 5,364.42 | 0.0K |
| 12:35 | 5,364.42 | 5,364.42 | 5,362.05 | 5,362.05 | 0.0K |
| 12:40 | 5,362.13 | 5,363.35 | 5,362.13 | 5,363.35 | 0.0K |
| 12:45 | 5,363.35 | 5,363.35 | 5,363.35 | 5,363.35 | 0.0K |
| 12:50 | 5,363.35 | 5,367.07 | 5,363.35 | 5,364.60 | 0.0K |
| 12:55 | 5,362.05 | 5,362.91 | 5,359.19 | 5,359.19 | 0.0K |
| 13:00 | 5,359.19 | 5,361.67 | 5,359.19 | 5,361.67 | 0.0K |
| 13:05 | 5,356.22 | 5,360.87 | 5,355.50 | 5,355.50 | 0.0K |
| 13:10 | 5,353.74 | 5,356.63 | 5,353.74 | 5,356.63 | 0.0K |
| 13:15 | 5,356.63 | 5,356.63 | 5,352.19 | 5,354.27 | 0.0K |
| 13:20 | 5,367.60 | 5,367.97 | 5,365.13 | 5,367.97 | 0.0K |
| 13:25 | 5,367.97 | 5,367.97 | 5,365.49 | 5,365.49 | 0.0K |
| 13:30 | 5,365.49 | 5,365.49 | 5,365.49 | 5,365.49 | 0.0K |
| 13:35 | 5,365.49 | 5,365.49 | 5,363.01 | 5,363.50 | 0.0K |
| 13:40 | 5,363.50 | 5,363.50 | 5,351.23 | 5,351.23 | 0.0K |
| 13:45 | 5,351.23 | 5,351.23 | 5,350.76 | 5,350.76 | 0.0K |
| 13:50 | 5,350.76 | 5,352.52 | 5,350.76 | 5,351.82 | 0.0K |
| 13:55 | 5,351.82 | 5,351.82 | 5,351.33 | 5,351.33 | 0.0K |
| 14:00 | 5,348.08 | 5,357.43 | 5,343.12 | 5,352.48 | 0.0K |
| 14:05 | 5,359.91 | 5,361.37 | 5,357.65 | 5,361.37 | 0.0K |
| 14:10 | 5,361.57 | 5,361.57 | 5,361.11 | 5,361.11 | 0.0K |
| 14:15 | 5,361.01 | 5,363.98 | 5,361.01 | 5,363.98 | 0.0K |
| 14:20 | 5,363.55 | 5,363.55 | 5,358.18 | 5,358.18 | 0.0K |
| 14:25 | 5,355.70 | 5,364.06 | 5,355.70 | 5,361.27 | 0.0K |
| 14:30 | 5,361.27 | 5,361.37 | 5,361.27 | 5,361.37 | 0.0K |
| 14:35 | 5,360.44 | 5,364.16 | 5,360.44 | 5,364.16 | 0.0K |
| 14:40 | 5,365.52 | 5,365.52 | 5,365.16 | 5,365.52 | 0.0K |
| 14:45 | 5,363.21 | 5,363.21 | 5,356.70 | 5,358.72 | 0.0K |
| 14:50 | 5,358.26 | 5,358.26 | 5,346.64 | 5,351.59 | 0.0K |
| 14:55 | 5,353.14 | 5,356.88 | 5,353.10 | 5,354.40 | 0.0K |
| 15:00 | 5,354.40 | 5,357.11 | 5,354.40 | 5,356.89 | 0.0K |
| 15:05 | 5,358.36 | 5,358.36 | 5,356.03 | 5,356.03 | 0.0K |
| 15:10 | 5,358.36 | 5,358.51 | 5,356.03 | 5,358.51 | 0.0K |
| 15:15 | 5,358.51 | 5,362.72 | 5,358.51 | 5,362.72 | 0.0K |
| 15:20 | 5,360.24 | 5,362.72 | 5,358.11 | 5,358.11 | 0.0K |
| 15:25 | 5,356.64 | 5,367.00 | 5,356.64 | 5,367.00 | 0.0K |
| 15:30 | 5,369.48 | 5,372.28 | 5,369.48 | 5,372.28 | 0.0K |
| 15:35 | 5,372.28 | 5,372.28 | 5,367.58 | 5,367.78 | 0.0K |
| 15:40 | 5,365.30 | 5,366.44 | 5,364.27 | 5,366.44 | 0.0K |
| 15:45 | 5,361.02 | 5,361.15 | 5,358.67 | 5,361.15 | 0.0K |
| 15:50 | 5,361.15 | 5,361.42 | 5,361.10 | 5,361.10 | 0.0K |
| 15:55 | 5,361.10 | 5,364.56 | 5,359.14 | 5,364.56 | 0.0K |
| 16:00 | 5,364.56 | 5,368.40 | 5,364.56 | 5,368.40 | 0.0K |
| 16:05 | 5,365.56 | 5,365.66 | 5,363.61 | 5,363.61 | 0.0K |
| 16:10 | 5,364.60 | 5,365.19 | 5,364.60 | 5,365.19 | 0.0K |
| 16:15 | 5,365.19 | 5,365.19 | 5,358.27 | 5,358.27 | 0.0K |
| 16:20 | 5,358.27 | 5,358.27 | 5,353.82 | 5,353.82 | 0.0K |
| 16:25 | 5,350.41 | 5,356.89 | 5,350.41 | 5,356.89 | 0.0K |
| 16:30 | 5,356.43 | 5,364.02 | 5,356.43 | 5,361.55 | 0.0K |
| 16:35 | 5,361.55 | 5,361.55 | 5,361.08 | 5,361.08 | 0.0K |
| 16:40 | 5,362.55 | 5,370.22 | 5,360.59 | 5,370.22 | 0.0K |
| 16:45 | 5,368.11 | 5,369.84 | 5,365.88 | 5,367.85 | 0.0K |
| 16:50 | 5,367.85 | 5,367.85 | 5,367.85 | 5,367.85 | 0.0K |
| 16:55 | 5,367.85 | 5,367.85 | 5,367.85 | 5,367.85 | 0.0K |
| 17:00 | 5,367.85 | 5,367.85 | 5,357.70 | 5,357.70 | 0.0K |
| 17:05 | 5,357.70 | 5,357.70 | 5,357.70 | 5,357.70 | 0.0K |