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 | 5,354.05 | 5,354.05 | 5,351.29 | 5,353.75 | 0.0K |
| 09:05 | 5,348.79 | 5,350.93 | 5,340.05 | 5,340.05 | 0.0K |
| 09:10 | 5,329.03 | 5,341.40 | 5,320.11 | 5,341.40 | 0.0K |
| 09:15 | 5,333.97 | 5,341.23 | 5,333.97 | 5,341.23 | 0.0K |
| 09:20 | 5,341.23 | 5,341.23 | 5,338.44 | 5,338.72 | 0.0K |
| 09:25 | 5,338.72 | 5,341.98 | 5,338.72 | 5,341.98 | 0.0K |
| 09:30 | 5,339.50 | 5,339.50 | 5,338.51 | 5,338.51 | 0.0K |
| 09:35 | 5,333.56 | 5,333.56 | 5,329.12 | 5,333.56 | 0.0K |
| 09:40 | 5,335.65 | 5,343.02 | 5,335.65 | 5,340.55 | 0.0K |
| 09:45 | 5,340.55 | 5,345.90 | 5,340.55 | 5,345.73 | 0.0K |
| 09:50 | 5,345.73 | 5,345.73 | 5,340.64 | 5,340.64 | 0.0K |
| 09:55 | 5,340.64 | 5,340.64 | 5,340.64 | 5,340.64 | 0.0K |
| 10:00 | 5,340.64 | 5,340.82 | 5,340.64 | 5,340.82 | 0.0K |
| 10:05 | 5,340.82 | 5,342.09 | 5,340.82 | 5,342.09 | 0.0K |
| 10:10 | 5,342.09 | 5,342.09 | 5,340.64 | 5,340.64 | 0.0K |
| 10:15 | 5,340.64 | 5,340.64 | 5,340.62 | 5,340.62 | 0.0K |
| 10:20 | 5,340.62 | 5,342.85 | 5,340.62 | 5,341.45 | 0.0K |
| 10:25 | 5,338.97 | 5,338.97 | 5,326.88 | 5,326.88 | 0.0K |
| 10:30 | 5,326.42 | 5,337.53 | 5,326.42 | 5,337.53 | 0.0K |
| 10:35 | 5,338.98 | 5,339.91 | 5,331.02 | 5,331.02 | 0.0K |
| 10:40 | 5,331.02 | 5,331.02 | 5,331.02 | 5,331.02 | 0.0K |
| 10:45 | 5,339.91 | 5,342.95 | 5,337.94 | 5,342.95 | 0.0K |
| 10:50 | 5,342.95 | 5,342.95 | 5,340.66 | 5,340.87 | 0.0K |
| 10:55 | 5,340.87 | 5,341.41 | 5,340.87 | 5,341.41 | 0.0K |
| 11:00 | 5,341.83 | 5,342.14 | 5,341.83 | 5,342.14 | 0.0K |
| 11:05 | 5,342.04 | 5,343.03 | 5,340.55 | 5,343.03 | 0.0K |
| 11:10 | 5,343.03 | 5,343.85 | 5,343.03 | 5,343.11 | 0.0K |
| 11:15 | 5,342.91 | 5,349.83 | 5,342.91 | 5,347.35 | 0.0K |
| 11:20 | 5,344.64 | 5,344.64 | 5,344.18 | 5,344.18 | 0.0K |
| 11:25 | 5,341.96 | 5,344.43 | 5,341.96 | 5,344.43 | 0.0K |
| 11:30 | 5,345.17 | 5,348.09 | 5,345.17 | 5,348.07 | 0.0K |
| 11:35 | 5,345.05 | 5,345.05 | 5,343.38 | 5,343.38 | 0.0K |
| 11:40 | 5,335.98 | 5,336.08 | 5,335.98 | 5,336.08 | 0.0K |
| 11:45 | 5,336.08 | 5,336.08 | 5,332.72 | 5,332.72 | 0.0K |
| 11:50 | 5,332.72 | 5,338.20 | 5,332.42 | 5,338.20 | 0.0K |
| 11:55 | 5,328.29 | 5,328.29 | 5,328.29 | 5,328.29 | 0.0K |
| 12:00 | 5,328.29 | 5,331.10 | 5,326.15 | 5,331.10 | 0.0K |
| 12:05 | 5,328.62 | 5,338.56 | 5,328.62 | 5,338.56 | 0.0K |
| 12:10 | 5,338.56 | 5,341.52 | 5,334.35 | 5,334.35 | 0.0K |
| 12:15 | 5,334.45 | 5,341.12 | 5,334.45 | 5,341.12 | 0.0K |
| 12:20 | 5,341.12 | 5,341.12 | 5,341.12 | 5,341.12 | 0.0K |
| 12:25 | 5,341.12 | 5,341.12 | 5,337.43 | 5,337.53 | 0.0K |
| 12:30 | 5,337.53 | 5,337.53 | 5,337.53 | 5,337.53 | 0.0K |
| 12:35 | 5,337.53 | 5,337.53 | 5,331.58 | 5,331.58 | 0.0K |
| 12:40 | 5,331.69 | 5,335.56 | 5,331.69 | 5,335.56 | 0.0K |
| 12:45 | 5,335.56 | 5,339.68 | 5,335.56 | 5,339.68 | 0.0K |
| 12:50 | 5,339.68 | 5,339.68 | 5,338.84 | 5,338.84 | 0.0K |
| 12:55 | 5,338.84 | 5,338.84 | 5,338.38 | 5,338.38 | 0.0K |
| 13:00 | 5,338.38 | 5,338.38 | 5,335.41 | 5,335.41 | 0.0K |
| 13:05 | 5,335.41 | 5,341.57 | 5,335.41 | 5,341.11 | 0.0K |
| 13:10 | 5,341.11 | 5,341.11 | 5,338.63 | 5,341.11 | 0.0K |
| 13:15 | 5,341.11 | 5,341.11 | 5,339.25 | 5,339.25 | 0.0K |
| 13:20 | 5,339.03 | 5,339.25 | 5,339.03 | 5,339.25 | 0.0K |
| 13:25 | 5,339.25 | 5,339.25 | 5,336.56 | 5,338.78 | 0.0K |
| 13:30 | 5,338.78 | 5,339.25 | 5,338.78 | 5,339.25 | 0.0K |
| 13:35 | 5,337.02 | 5,339.35 | 5,337.02 | 5,339.35 | 0.0K |
| 13:40 | 5,339.35 | 5,340.33 | 5,339.35 | 5,340.33 | 0.0K |
| 13:45 | 5,340.33 | 5,340.33 | 5,334.37 | 5,334.37 | 0.0K |
| 13:50 | 5,334.37 | 5,334.37 | 5,330.70 | 5,330.70 | 0.0K |
| 13:55 | 5,333.17 | 5,333.17 | 5,328.37 | 5,328.37 | 0.0K |
| 14:00 | 5,328.37 | 5,328.37 | 5,328.37 | 5,328.37 | 0.0K |
| 14:05 | 5,328.37 | 5,328.65 | 5,328.37 | 5,328.65 | 0.0K |
| 14:10 | 5,328.65 | 5,328.65 | 5,325.70 | 5,325.70 | 0.0K |
| 14:15 | 5,325.70 | 5,330.65 | 5,325.70 | 5,330.65 | 0.0K |
| 14:20 | 5,330.65 | 5,334.52 | 5,330.65 | 5,334.52 | 0.0K |
| 14:25 | 5,332.05 | 5,332.05 | 5,330.08 | 5,331.20 | 0.0K |
| 14:30 | 5,331.20 | 5,342.41 | 5,331.20 | 5,342.41 | 0.0K |
| 14:35 | 5,342.41 | 5,345.57 | 5,342.41 | 5,345.57 | 0.0K |
| 14:40 | 5,345.57 | 5,346.96 | 5,344.19 | 5,344.19 | 0.0K |
| 14:45 | 5,344.11 | 5,344.11 | 5,327.34 | 5,327.34 | 0.0K |
| 14:50 | 5,327.34 | 5,327.34 | 5,327.34 | 5,327.34 | 0.0K |
| 14:55 | 5,326.88 | 5,326.88 | 5,323.94 | 5,323.94 | 0.0K |
| 15:00 | 5,326.42 | 5,330.87 | 5,326.42 | 5,330.87 | 0.0K |
| 15:05 | 5,330.67 | 5,330.67 | 5,323.92 | 5,324.00 | 0.0K |
| 15:10 | 5,330.67 | 5,330.77 | 5,328.29 | 5,328.76 | 0.0K |
| 15:15 | 5,328.76 | 5,328.76 | 5,323.56 | 5,323.56 | 0.0K |
| 15:20 | 5,314.67 | 5,317.51 | 5,313.07 | 5,317.51 | 0.0K |
| 15:25 | 5,317.51 | 5,320.64 | 5,317.51 | 5,320.64 | 0.0K |
| 15:30 | 5,318.17 | 5,318.17 | 5,314.79 | 5,314.79 | 0.0K |
| 15:35 | 5,314.79 | 5,314.79 | 5,314.13 | 5,314.13 | 0.0K |
| 15:40 | 5,318.47 | 5,322.69 | 5,318.24 | 5,322.69 | 0.0K |
| 15:45 | 5,322.69 | 5,322.69 | 5,317.58 | 5,317.58 | 0.0K |
| 15:50 | 5,317.58 | 5,317.58 | 5,316.52 | 5,316.52 | 0.0K |
| 15:55 | 5,316.31 | 5,327.42 | 5,316.31 | 5,327.42 | 0.0K |
| 16:00 | 5,327.42 | 5,327.42 | 5,327.12 | 5,327.12 | 0.0K |
| 16:05 | 5,329.61 | 5,330.04 | 5,326.36 | 5,326.36 | 0.0K |
| 16:10 | 5,326.36 | 5,326.46 | 5,326.36 | 5,326.46 | 0.0K |
| 16:15 | 5,326.46 | 5,326.77 | 5,326.46 | 5,326.77 | 0.0K |
| 16:20 | 5,326.77 | 5,330.36 | 5,320.86 | 5,320.86 | 0.0K |
| 16:25 | 5,320.86 | 5,325.30 | 5,320.58 | 5,320.58 | 0.0K |
| 16:30 | 5,327.68 | 5,327.68 | 5,325.07 | 5,325.07 | 0.0K |
| 16:35 | 5,325.53 | 5,328.54 | 5,325.53 | 5,328.54 | 0.0K |
| 16:40 | 5,334.63 | 5,334.63 | 5,334.63 | 5,334.63 | 0.0K |
| 16:45 | 5,334.63 | 5,337.11 | 5,330.40 | 5,330.40 | 0.0K |
| 16:50 | 5,355.82 | 5,355.82 | 5,355.82 | 5,355.82 | 0.0K |
| 16:55 | 5,355.82 | 5,355.82 | 5,355.82 | 5,355.82 | 0.0K |
| 17:00 | 5,355.82 | 5,355.82 | 5,348.97 | 5,348.97 | 0.0K |
| 17:05 | 5,348.97 | 5,348.97 | 5,348.97 | 5,348.97 | 0.0K |