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 | 5,459.19 | 5,466.68 | 5,459.19 | 5,466.68 | 0.0K |
| 09:05 | 5,463.35 | 5,471.25 | 5,459.19 | 5,471.25 | 0.0K |
| 09:10 | 5,471.25 | 5,473.72 | 5,471.25 | 5,472.34 | 0.0K |
| 09:15 | 5,475.67 | 5,476.00 | 5,469.22 | 5,471.69 | 0.0K |
| 09:20 | 5,474.15 | 5,484.99 | 5,473.22 | 5,484.99 | 0.0K |
| 09:25 | 5,484.91 | 5,488.65 | 5,482.63 | 5,486.18 | 0.0K |
| 09:30 | 5,488.50 | 5,492.83 | 5,488.50 | 5,492.83 | 0.0K |
| 09:35 | 5,485.31 | 5,485.88 | 5,485.31 | 5,485.88 | 0.0K |
| 09:40 | 5,484.90 | 5,485.12 | 5,482.88 | 5,482.88 | 0.0K |
| 09:45 | 5,482.88 | 5,490.24 | 5,482.88 | 5,487.82 | 0.0K |
| 09:50 | 5,487.95 | 5,487.95 | 5,480.30 | 5,482.67 | 0.0K |
| 09:55 | 5,473.18 | 5,474.04 | 5,473.18 | 5,473.93 | 0.0K |
| 10:00 | 5,475.40 | 5,475.40 | 5,473.93 | 5,473.93 | 0.0K |
| 10:05 | 5,475.40 | 5,475.40 | 5,471.04 | 5,471.12 | 0.0K |
| 10:10 | 5,471.12 | 5,488.98 | 5,468.88 | 5,488.98 | 0.0K |
| 10:15 | 5,451.57 | 5,462.79 | 5,451.57 | 5,462.79 | 0.0K |
| 10:20 | 5,460.08 | 5,463.65 | 5,460.08 | 5,461.92 | 0.0K |
| 10:25 | 5,464.63 | 5,484.78 | 5,464.63 | 5,484.78 | 0.0K |
| 10:30 | 5,481.29 | 5,481.29 | 5,479.44 | 5,479.44 | 0.0K |
| 10:35 | 5,479.44 | 5,479.44 | 5,460.98 | 5,460.98 | 0.0K |
| 10:40 | 5,453.81 | 5,453.81 | 5,453.60 | 5,453.71 | 0.0K |
| 10:45 | 5,453.71 | 5,453.71 | 5,447.06 | 5,447.06 | 0.0K |
| 10:50 | 5,447.06 | 5,449.60 | 5,447.06 | 5,449.60 | 0.0K |
| 10:55 | 5,472.22 | 5,472.30 | 5,458.78 | 5,458.78 | 0.0K |
| 11:00 | 5,458.86 | 5,464.92 | 5,458.86 | 5,464.92 | 0.0K |
| 11:05 | 5,464.92 | 5,464.92 | 5,455.92 | 5,456.05 | 0.0K |
| 11:10 | 5,447.09 | 5,447.09 | 5,436.98 | 5,443.70 | 0.0K |
| 11:15 | 5,447.77 | 5,457.94 | 5,447.10 | 5,457.94 | 0.0K |
| 11:20 | 5,457.94 | 5,457.94 | 5,452.53 | 5,452.53 | 0.0K |
| 11:25 | 5,452.53 | 5,452.53 | 5,450.00 | 5,450.00 | 0.0K |
| 11:30 | 5,450.11 | 5,455.04 | 5,450.11 | 5,454.91 | 0.0K |
| 11:35 | 5,454.91 | 5,455.77 | 5,454.91 | 5,455.77 | 0.0K |
| 11:40 | 5,451.30 | 5,453.67 | 5,451.30 | 5,453.67 | 0.0K |
| 11:45 | 5,439.26 | 5,451.39 | 5,439.26 | 5,451.39 | 0.0K |
| 11:50 | 5,455.87 | 5,455.87 | 5,455.87 | 5,455.87 | 0.0K |
| 11:55 | 5,458.11 | 5,458.11 | 5,456.43 | 5,456.43 | 0.0K |
| 12:00 | 5,457.15 | 5,457.15 | 5,454.44 | 5,454.44 | 0.0K |
| 12:05 | 5,454.44 | 5,454.60 | 5,438.76 | 5,454.60 | 0.0K |
| 12:10 | 5,454.60 | 5,454.60 | 5,451.18 | 5,451.18 | 0.0K |
| 12:15 | 5,451.18 | 5,451.18 | 5,450.69 | 5,450.69 | 0.0K |
| 12:20 | 5,450.69 | 5,452.53 | 5,439.10 | 5,439.31 | 0.0K |
| 12:25 | 5,439.31 | 5,452.94 | 5,439.31 | 5,452.94 | 0.0K |
| 12:30 | 5,452.94 | 5,452.94 | 5,451.58 | 5,451.58 | 0.0K |
| 12:35 | 5,440.31 | 5,440.31 | 5,440.31 | 5,440.31 | 0.0K |
| 12:40 | 5,440.77 | 5,440.77 | 5,440.77 | 5,440.77 | 0.0K |
| 12:45 | 5,440.77 | 5,440.77 | 5,440.77 | 5,440.77 | 0.0K |
| 12:50 | 5,440.77 | 5,440.77 | 5,440.77 | 5,440.77 | 0.0K |
| 12:55 | 5,442.51 | 5,442.64 | 5,442.51 | 5,442.64 | 0.0K |
| 13:00 | 5,444.59 | 5,455.65 | 5,444.46 | 5,455.65 | 0.0K |
| 13:05 | 5,455.65 | 5,455.65 | 5,455.65 | 5,455.65 | 0.0K |
| 13:10 | 5,455.65 | 5,455.69 | 5,455.65 | 5,455.69 | 0.0K |
| 13:15 | 5,455.69 | 5,455.69 | 5,455.69 | 5,455.69 | 0.0K |
| 13:20 | 5,453.23 | 5,453.23 | 5,449.63 | 5,450.99 | 0.0K |
| 13:25 | 5,448.52 | 5,455.24 | 5,448.52 | 5,450.31 | 0.0K |
| 13:30 | 5,439.11 | 5,439.11 | 5,439.11 | 5,439.11 | 0.0K |
| 13:35 | 5,439.11 | 5,439.11 | 5,438.63 | 5,438.63 | 0.0K |
| 13:40 | 5,438.63 | 5,438.63 | 5,436.16 | 5,436.16 | 0.0K |
| 13:45 | 5,436.16 | 5,438.63 | 5,426.71 | 5,426.71 | 0.0K |
| 13:50 | 5,426.71 | 5,426.71 | 5,426.71 | 5,426.71 | 0.0K |
| 13:55 | 5,426.71 | 5,426.71 | 5,426.55 | 5,426.55 | 0.0K |
| 14:00 | 5,426.55 | 5,426.68 | 5,426.55 | 5,426.68 | 0.0K |
| 14:05 | 5,426.68 | 5,426.68 | 5,426.68 | 5,426.68 | 0.0K |
| 14:10 | 5,426.68 | 5,428.64 | 5,426.68 | 5,428.64 | 0.0K |
| 14:15 | 5,428.64 | 5,428.64 | 5,424.49 | 5,424.49 | 0.0K |
| 14:20 | 5,424.49 | 5,424.49 | 5,424.49 | 5,424.49 | 0.0K |
| 14:25 | 5,424.49 | 5,435.35 | 5,424.49 | 5,435.35 | 0.0K |
| 14:30 | 5,434.89 | 5,434.89 | 5,433.04 | 5,433.04 | 0.0K |
| 14:35 | 5,433.04 | 5,433.50 | 5,433.04 | 5,433.50 | 0.0K |
| 14:40 | 5,434.48 | 5,441.20 | 5,434.48 | 5,441.20 | 0.0K |
| 14:45 | 5,441.20 | 5,449.53 | 5,438.11 | 5,439.08 | 0.0K |
| 14:50 | 5,439.08 | 5,440.93 | 5,438.46 | 5,440.93 | 0.0K |
| 14:55 | 5,440.93 | 5,440.93 | 5,439.46 | 5,440.93 | 0.0K |
| 15:00 | 5,440.93 | 5,440.93 | 5,436.45 | 5,436.47 | 0.0K |
| 15:05 | 5,440.94 | 5,443.54 | 5,440.94 | 5,443.54 | 0.0K |
| 15:10 | 5,458.58 | 5,458.58 | 5,457.60 | 5,458.58 | 0.0K |
| 15:15 | 5,458.98 | 5,459.38 | 5,458.98 | 5,459.38 | 0.0K |
| 15:20 | 5,459.38 | 5,459.38 | 5,456.92 | 5,457.55 | 0.0K |
| 15:25 | 5,457.55 | 5,461.85 | 5,457.37 | 5,461.85 | 0.0K |
| 15:30 | 5,458.46 | 5,458.46 | 5,458.46 | 5,458.46 | 0.0K |
| 15:35 | 5,457.11 | 5,457.13 | 5,448.23 | 5,448.23 | 0.0K |
| 15:40 | 5,448.23 | 5,457.29 | 5,448.23 | 5,457.29 | 0.0K |
| 15:45 | 5,457.31 | 5,457.31 | 5,451.17 | 5,451.17 | 0.0K |
| 15:50 | 5,451.39 | 5,463.72 | 5,451.39 | 5,461.48 | 0.0K |
| 15:55 | 5,461.48 | 5,461.58 | 5,461.48 | 5,461.58 | 0.0K |
| 16:00 | 5,461.58 | 5,470.14 | 5,461.58 | 5,464.34 | 0.0K |
| 16:05 | 5,459.86 | 5,460.34 | 5,459.78 | 5,459.78 | 0.0K |
| 16:10 | 5,452.38 | 5,452.38 | 5,434.26 | 5,434.26 | 0.0K |
| 16:15 | 5,434.26 | 5,442.10 | 5,434.26 | 5,442.10 | 0.0K |
| 16:20 | 5,444.46 | 5,444.46 | 5,444.46 | 5,444.46 | 0.0K |
| 16:25 | 5,444.46 | 5,444.95 | 5,440.06 | 5,440.06 | 0.0K |
| 16:30 | 5,442.53 | 5,442.53 | 5,438.71 | 5,438.71 | 0.0K |
| 16:35 | 5,443.19 | 5,443.68 | 5,443.19 | 5,443.68 | 0.0K |
| 16:40 | 5,442.45 | 5,442.45 | 5,434.65 | 5,434.65 | 0.0K |
| 16:45 | 5,434.65 | 5,434.65 | 5,429.72 | 5,434.31 | 0.0K |
| 16:50 | 5,440.43 | 5,440.43 | 5,440.43 | 5,440.43 | 0.0K |
| 16:55 | 5,440.43 | 5,440.43 | 5,440.43 | 5,440.43 | 0.0K |
| 17:00 | 5,440.43 | 5,440.43 | 5,427.22 | 5,427.22 | 0.0K |
| 17:05 | 5,427.22 | 5,427.22 | 5,427.22 | 5,427.22 | 0.0K |