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 | 5,328.39 | 5,332.81 | 5,328.39 | 5,332.81 | 0.0K |
| 09:05 | 5,332.46 | 5,350.24 | 5,332.46 | 5,350.24 | 0.0K |
| 09:10 | 5,350.24 | 5,352.97 | 5,345.54 | 5,352.97 | 0.0K |
| 09:15 | 5,352.97 | 5,352.97 | 5,346.92 | 5,347.06 | 0.0K |
| 09:20 | 5,347.06 | 5,353.62 | 5,343.28 | 5,353.62 | 0.0K |
| 09:25 | 5,358.57 | 5,367.27 | 5,326.22 | 5,326.22 | 0.0K |
| 09:30 | 5,327.62 | 5,337.08 | 5,326.39 | 5,337.08 | 0.0K |
| 09:35 | 5,336.83 | 5,338.30 | 5,336.83 | 5,338.30 | 0.0K |
| 09:40 | 5,338.30 | 5,338.30 | 5,333.34 | 5,333.81 | 0.0K |
| 09:45 | 5,336.46 | 5,336.46 | 5,320.95 | 5,320.95 | 0.0K |
| 09:50 | 5,320.95 | 5,327.97 | 5,320.08 | 5,327.97 | 0.0K |
| 09:55 | 5,327.97 | 5,331.41 | 5,327.47 | 5,331.41 | 0.0K |
| 10:00 | 5,331.41 | 5,347.73 | 5,331.15 | 5,347.73 | 0.0K |
| 10:05 | 5,347.73 | 5,347.73 | 5,336.89 | 5,336.89 | 0.0K |
| 10:10 | 5,343.70 | 5,352.49 | 5,343.70 | 5,352.49 | 0.0K |
| 10:15 | 5,352.49 | 5,354.99 | 5,352.00 | 5,354.99 | 0.0K |
| 10:20 | 5,350.04 | 5,350.04 | 5,341.28 | 5,341.28 | 0.0K |
| 10:25 | 5,341.28 | 5,351.51 | 5,341.28 | 5,348.02 | 0.0K |
| 10:30 | 5,348.02 | 5,349.01 | 5,348.02 | 5,349.01 | 0.0K |
| 10:35 | 5,349.01 | 5,349.01 | 5,347.56 | 5,347.56 | 0.0K |
| 10:40 | 5,347.56 | 5,347.56 | 5,345.99 | 5,345.99 | 0.0K |
| 10:45 | 5,348.47 | 5,370.38 | 5,348.47 | 5,353.51 | 0.0K |
| 10:50 | 5,354.19 | 5,354.53 | 5,347.86 | 5,347.96 | 0.0K |
| 10:55 | 5,347.96 | 5,356.15 | 5,347.96 | 5,350.92 | 0.0K |
| 11:00 | 5,350.92 | 5,354.27 | 5,350.92 | 5,354.27 | 0.0K |
| 11:05 | 5,354.27 | 5,361.76 | 5,351.54 | 5,351.54 | 0.0K |
| 11:10 | 5,351.54 | 5,354.01 | 5,349.57 | 5,349.57 | 0.0K |
| 11:15 | 5,349.57 | 5,349.57 | 5,349.43 | 5,349.43 | 0.0K |
| 11:20 | 5,351.04 | 5,355.48 | 5,351.04 | 5,353.00 | 0.0K |
| 11:25 | 5,353.00 | 5,355.23 | 5,352.21 | 5,355.23 | 0.0K |
| 11:30 | 5,352.75 | 5,353.21 | 5,348.12 | 5,348.12 | 0.0K |
| 11:35 | 5,348.12 | 5,348.12 | 5,348.12 | 5,348.12 | 0.0K |
| 11:40 | 5,348.12 | 5,351.57 | 5,348.12 | 5,351.57 | 0.0K |
| 11:45 | 5,351.57 | 5,352.73 | 5,351.57 | 5,352.73 | 0.0K |
| 11:50 | 5,352.73 | 5,352.73 | 5,345.18 | 5,345.18 | 0.0K |
| 11:55 | 5,347.66 | 5,347.92 | 5,345.45 | 5,345.45 | 0.0K |
| 12:00 | 5,347.92 | 5,347.92 | 5,341.26 | 5,341.26 | 0.0K |
| 12:05 | 5,336.30 | 5,338.63 | 5,328.72 | 5,328.72 | 0.0K |
| 12:10 | 5,328.72 | 5,328.72 | 5,320.85 | 5,323.58 | 0.0K |
| 12:15 | 5,323.58 | 5,340.15 | 5,323.58 | 5,340.15 | 0.0K |
| 12:20 | 5,340.53 | 5,345.49 | 5,340.53 | 5,345.49 | 0.0K |
| 12:25 | 5,347.96 | 5,350.19 | 5,347.96 | 5,350.19 | 0.0K |
| 12:30 | 5,350.19 | 5,350.19 | 5,348.57 | 5,348.57 | 0.0K |
| 12:35 | 5,350.04 | 5,351.40 | 5,342.61 | 5,351.40 | 0.0K |
| 12:40 | 5,351.40 | 5,355.86 | 5,351.40 | 5,355.86 | 0.0K |
| 12:45 | 5,355.84 | 5,361.50 | 5,355.82 | 5,361.50 | 0.0K |
| 12:50 | 5,362.71 | 5,362.71 | 5,352.80 | 5,362.71 | 0.0K |
| 12:55 | 5,362.81 | 5,362.81 | 5,354.07 | 5,354.07 | 0.0K |
| 13:00 | 5,354.07 | 5,354.07 | 5,343.36 | 5,349.53 | 0.0K |
| 13:05 | 5,347.05 | 5,352.01 | 5,347.05 | 5,352.01 | 0.0K |
| 13:10 | 5,351.90 | 5,356.85 | 5,351.90 | 5,356.85 | 0.0K |
| 13:15 | 5,356.85 | 5,356.85 | 5,347.20 | 5,354.63 | 0.0K |
| 13:20 | 5,347.20 | 5,347.20 | 5,340.22 | 5,344.66 | 0.0K |
| 13:25 | 5,343.87 | 5,350.04 | 5,343.87 | 5,344.25 | 0.0K |
| 13:30 | 5,345.12 | 5,345.12 | 5,333.20 | 5,333.20 | 0.0K |
| 13:35 | 5,333.20 | 5,348.29 | 5,333.20 | 5,348.29 | 0.0K |
| 13:40 | 5,348.29 | 5,350.77 | 5,348.29 | 5,350.77 | 0.0K |
| 13:45 | 5,353.25 | 5,353.97 | 5,353.25 | 5,353.97 | 0.0K |
| 13:50 | 5,353.97 | 5,355.37 | 5,353.97 | 5,354.33 | 0.0K |
| 13:55 | 5,346.76 | 5,346.76 | 5,343.81 | 5,343.81 | 0.0K |
| 14:00 | 5,355.69 | 5,355.69 | 5,354.27 | 5,355.63 | 0.0K |
| 14:05 | 5,355.63 | 5,355.63 | 5,354.24 | 5,354.73 | 0.0K |
| 14:10 | 5,352.25 | 5,352.25 | 5,350.28 | 5,350.28 | 0.0K |
| 14:15 | 5,350.28 | 5,350.28 | 5,348.86 | 5,348.86 | 0.0K |
| 14:20 | 5,348.86 | 5,348.86 | 5,339.48 | 5,339.48 | 0.0K |
| 14:25 | 5,337.00 | 5,344.65 | 5,337.00 | 5,344.65 | 0.0K |
| 14:30 | 5,341.96 | 5,341.96 | 5,339.34 | 5,339.34 | 0.0K |
| 14:35 | 5,341.82 | 5,351.74 | 5,341.82 | 5,351.74 | 0.0K |
| 14:40 | 5,351.74 | 5,351.74 | 5,349.27 | 5,349.27 | 0.0K |
| 14:45 | 5,349.27 | 5,349.27 | 5,340.38 | 5,341.74 | 0.0K |
| 14:50 | 5,349.11 | 5,360.48 | 5,349.11 | 5,360.48 | 0.0K |
| 14:55 | 5,360.48 | 5,360.48 | 5,351.59 | 5,351.64 | 0.0K |
| 15:00 | 5,346.94 | 5,352.69 | 5,346.94 | 5,352.69 | 0.0K |
| 15:05 | 5,352.69 | 5,352.69 | 5,346.44 | 5,346.44 | 0.0K |
| 15:10 | 5,346.23 | 5,353.71 | 5,346.23 | 5,353.71 | 0.0K |
| 15:15 | 5,353.71 | 5,361.39 | 5,353.71 | 5,361.39 | 0.0K |
| 15:20 | 5,361.39 | 5,361.39 | 5,351.86 | 5,351.86 | 0.0K |
| 15:25 | 5,349.38 | 5,356.88 | 5,349.38 | 5,356.88 | 0.0K |
| 15:30 | 5,357.37 | 5,359.84 | 5,353.18 | 5,353.18 | 0.0K |
| 15:35 | 5,355.50 | 5,357.68 | 5,351.01 | 5,356.45 | 0.0K |
| 15:40 | 5,355.58 | 5,355.58 | 5,351.39 | 5,352.75 | 0.0K |
| 15:45 | 5,351.51 | 5,351.76 | 5,346.94 | 5,349.16 | 0.0K |
| 15:50 | 5,342.11 | 5,342.11 | 5,323.46 | 5,328.63 | 0.0K |
| 15:55 | 5,329.37 | 5,334.31 | 5,329.37 | 5,334.31 | 0.0K |
| 16:00 | 5,331.69 | 5,332.55 | 5,328.27 | 5,332.55 | 0.0K |
| 16:05 | 5,330.33 | 5,330.33 | 5,316.31 | 5,316.31 | 0.0K |
| 16:10 | 5,313.98 | 5,314.27 | 5,311.31 | 5,311.31 | 0.0K |
| 16:15 | 5,309.09 | 5,318.96 | 5,309.09 | 5,316.49 | 0.0K |
| 16:20 | 5,320.18 | 5,330.98 | 5,320.18 | 5,330.98 | 0.0K |
| 16:25 | 5,330.84 | 5,341.36 | 5,330.84 | 5,341.36 | 0.0K |
| 16:30 | 5,334.40 | 5,345.51 | 5,334.40 | 5,339.67 | 0.0K |
| 16:35 | 5,344.11 | 5,344.11 | 5,337.15 | 5,339.57 | 0.0K |
| 16:40 | 5,339.95 | 5,339.95 | 5,326.71 | 5,326.71 | 0.0K |
| 16:45 | 5,326.24 | 5,334.20 | 5,318.94 | 5,334.20 | 0.0K |
| 16:50 | 5,343.24 | 5,343.24 | 5,343.24 | 5,343.24 | 0.0K |
| 16:55 | 5,343.24 | 5,343.24 | 5,343.24 | 5,343.24 | 0.0K |
| 17:00 | 5,343.24 | 5,349.72 | 5,343.24 | 5,349.72 | 0.0K |
| 17:05 | 5,349.72 | 5,349.72 | 5,349.72 | 5,349.72 | 0.0K |