| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 08:00 |
1,454.00 |
1,457.00 |
1,453.50 |
1,453.50 |
65.1K |
| 08:01 |
1,455.00 |
1,455.00 |
1,448.50 |
1,448.50 |
14.0K |
| 08:02 |
1,448.00 |
1,449.00 |
1,448.00 |
1,449.00 |
3.5K |
| 08:03 |
1,451.10 |
1,451.10 |
1,449.50 |
1,449.70 |
4.9K |
| 08:04 |
1,449.00 |
1,450.00 |
1,449.00 |
1,450.00 |
4.5K |
| 08:05 |
1,448.50 |
1,449.50 |
1,448.00 |
1,449.50 |
4.7K |
| 08:06 |
1,449.00 |
1,449.00 |
1,449.00 |
1,449.00 |
0.9K |
| 08:07 |
1,448.50 |
1,448.50 |
1,448.50 |
1,448.50 |
0.6K |
| 08:08 |
1,449.00 |
1,450.23 |
1,447.00 |
1,447.00 |
35.2K |
| 08:09 |
1,447.00 |
1,447.00 |
1,443.50 |
1,443.50 |
6.9K |
| 08:10 |
1,441.50 |
1,441.50 |
1,441.50 |
1,441.50 |
2.8K |
| 08:11 |
1,440.00 |
1,441.00 |
1,440.00 |
1,441.00 |
7.9K |
| 08:12 |
1,441.50 |
1,441.50 |
1,441.00 |
1,441.50 |
3.5K |
| 08:13 |
1,441.00 |
1,441.00 |
1,441.00 |
1,441.00 |
0.4K |
| 08:14 |
1,440.50 |
1,440.50 |
1,438.00 |
1,439.00 |
9.2K |
| 08:15 |
1,440.00 |
1,443.50 |
1,440.00 |
1,443.50 |
3.5K |
| 08:16 |
1,443.50 |
1,443.50 |
1,441.50 |
1,441.50 |
2.7K |
| 08:17 |
1,441.00 |
1,441.00 |
1,439.00 |
1,439.00 |
8.4K |
| 08:18 |
1,438.50 |
1,439.00 |
1,438.50 |
1,439.00 |
3.2K |
| 08:19 |
1,438.50 |
1,438.50 |
1,438.00 |
1,438.00 |
4.6K |
| 08:20 |
1,437.50 |
1,437.50 |
1,437.00 |
1,437.00 |
4.0K |
| 08:21 |
1,436.50 |
1,436.50 |
1,436.00 |
1,436.00 |
2.4K |
| 08:22 |
1,435.50 |
1,435.50 |
1,433.50 |
1,433.50 |
3.2K |
| 08:23 |
1,434.00 |
1,435.50 |
1,434.00 |
1,435.50 |
8.4K |
| 08:25 |
1,436.50 |
1,436.50 |
1,433.50 |
1,433.50 |
12.3K |
| 08:26 |
1,434.50 |
1,434.50 |
1,432.50 |
1,432.50 |
5.1K |
| 08:27 |
1,432.50 |
1,432.50 |
1,432.00 |
1,432.00 |
3.4K |
| 08:28 |
1,430.50 |
1,430.50 |
1,430.00 |
1,430.00 |
0.7K |
| 08:29 |
1,430.00 |
1,430.00 |
1,429.00 |
1,429.00 |
2.0K |
| 08:30 |
1,429.00 |
1,429.50 |
1,427.00 |
1,427.00 |
6.2K |
| 08:31 |
1,428.50 |
1,428.50 |
1,427.50 |
1,427.50 |
1.5K |
| 08:32 |
1,427.00 |
1,427.00 |
1,426.50 |
1,426.50 |
1.2K |
| 08:33 |
1,427.00 |
1,427.00 |
1,427.00 |
1,427.00 |
1.8K |
| 08:34 |
1,427.00 |
1,428.50 |
1,427.00 |
1,428.50 |
3.5K |
| 08:35 |
1,429.50 |
1,429.50 |
1,429.50 |
1,429.50 |
1.4K |
| 08:36 |
1,429.00 |
1,429.00 |
1,428.50 |
1,428.50 |
1.4K |
| 08:37 |
1,428.00 |
1,428.00 |
1,428.00 |
1,428.00 |
2.0K |
| 08:38 |
1,428.50 |
1,430.50 |
1,428.50 |
1,430.50 |
2.8K |
| 08:39 |
1,431.00 |
1,431.50 |
1,431.00 |
1,431.50 |
2.2K |
| 08:40 |
1,433.00 |
1,433.00 |
1,433.00 |
1,433.00 |
2.2K |
| 08:42 |
1,433.00 |
1,434.00 |
1,433.00 |
1,434.00 |
0.6K |
| 08:43 |
1,434.50 |
1,435.50 |
1,434.50 |
1,435.50 |
1.3K |
| 08:44 |
1,436.50 |
1,436.50 |
1,435.50 |
1,435.50 |
3.6K |
| 08:45 |
1,435.50 |
1,435.78 |
1,435.50 |
1,435.78 |
0.5K |
| 08:46 |
1,436.00 |
1,436.50 |
1,436.00 |
1,436.50 |
0.5K |
| 08:47 |
1,437.00 |
1,438.00 |
1,437.00 |
1,438.00 |
0.6K |
| 08:48 |
1,438.25 |
1,438.25 |
1,438.25 |
1,438.25 |
1.8K |
| 08:49 |
1,438.50 |
1,438.50 |
1,438.50 |
1,438.50 |
0.2K |
| 08:50 |
1,439.00 |
1,439.00 |
1,439.00 |
1,439.00 |
0.3K |
| 08:51 |
1,440.00 |
1,440.00 |
1,439.50 |
1,439.50 |
8.5K |
| 08:52 |
1,439.00 |
1,439.00 |
1,437.50 |
1,438.50 |
4.1K |
| 08:53 |
1,438.28 |
1,438.28 |
1,437.00 |
1,437.50 |
18.4K |
| 08:54 |
1,438.00 |
1,439.00 |
1,437.00 |
1,437.00 |
7.0K |
| 08:55 |
1,438.00 |
1,438.00 |
1,437.50 |
1,437.50 |
1.9K |
| 08:56 |
1,437.00 |
1,437.50 |
1,437.00 |
1,437.50 |
2.5K |
| 08:57 |
1,437.50 |
1,438.20 |
1,437.50 |
1,438.20 |
0.6K |
| 08:58 |
1,438.50 |
1,439.00 |
1,438.50 |
1,439.00 |
0.5K |
| 08:59 |
1,439.50 |
1,439.50 |
1,439.00 |
1,439.00 |
2.1K |
| 09:00 |
1,439.00 |
1,439.00 |
1,437.00 |
1,437.00 |
5.2K |
| 09:01 |
1,437.00 |
1,437.00 |
1,435.55 |
1,436.06 |
2.6K |
| 09:02 |
1,435.50 |
1,436.00 |
1,435.50 |
1,436.00 |
1.3K |
| 09:03 |
1,437.00 |
1,437.00 |
1,437.00 |
1,437.00 |
0.9K |
| 09:04 |
1,437.50 |
1,437.50 |
1,437.50 |
1,437.50 |
1.4K |
| 09:05 |
1,437.00 |
1,437.50 |
1,437.00 |
1,437.50 |
0.8K |
| 09:06 |
1,436.50 |
1,436.50 |
1,436.50 |
1,436.50 |
0.7K |
| 09:07 |
1,437.00 |
1,437.00 |
1,437.00 |
1,437.00 |
0.4K |
| 09:08 |
1,436.50 |
1,437.00 |
1,436.50 |
1,437.00 |
1.8K |
| 09:09 |
1,437.50 |
1,437.50 |
1,437.00 |
1,437.00 |
0.9K |
| 09:10 |
1,436.81 |
1,437.50 |
1,436.50 |
1,436.50 |
2.9K |
| 09:11 |
1,436.00 |
1,436.50 |
1,436.00 |
1,436.50 |
0.8K |
| 09:12 |
1,436.80 |
1,436.80 |
1,436.65 |
1,436.65 |
1.1K |
| 09:13 |
1,436.50 |
1,436.50 |
1,436.50 |
1,436.50 |
1.9K |
| 09:14 |
1,437.00 |
1,437.50 |
1,437.00 |
1,437.50 |
0.8K |
| 09:15 |
1,437.50 |
1,437.50 |
1,436.50 |
1,436.50 |
4.2K |
| 09:16 |
1,436.28 |
1,436.50 |
1,436.22 |
1,436.22 |
0.5K |
| 09:17 |
1,436.00 |
1,436.00 |
1,436.00 |
1,436.00 |
1.5K |
| 09:18 |
1,437.50 |
1,437.50 |
1,436.50 |
1,436.50 |
6.0K |
| 09:19 |
1,437.50 |
1,437.50 |
1,437.50 |
1,437.50 |
2.5K |
| 09:20 |
1,437.50 |
1,437.50 |
1,437.50 |
1,437.50 |
0.8K |
| 09:22 |
1,436.50 |
1,436.50 |
1,436.26 |
1,436.26 |
1.3K |
| 09:23 |
1,436.50 |
1,436.50 |
1,436.50 |
1,436.50 |
0.1K |
| 09:24 |
1,437.00 |
1,437.00 |
1,437.00 |
1,437.00 |
2.9K |
| 09:25 |
1,437.50 |
1,438.00 |
1,437.50 |
1,438.00 |
2.1K |
| 09:26 |
1,438.00 |
1,438.00 |
1,438.00 |
1,438.00 |
0.7K |
| 09:27 |
1,437.53 |
1,437.53 |
1,437.53 |
1,437.53 |
6.9K |
| 09:28 |
1,437.50 |
1,437.50 |
1,437.50 |
1,437.50 |
3.9K |
| 09:29 |
1,437.00 |
1,437.00 |
1,437.00 |
1,437.00 |
0.7K |
| 09:30 |
1,437.50 |
1,438.50 |
1,437.50 |
1,438.50 |
1.8K |
| 09:31 |
1,438.50 |
1,438.50 |
1,438.50 |
1,438.50 |
2.2K |
| 09:32 |
1,438.21 |
1,439.50 |
1,438.00 |
1,439.50 |
6.1K |
| 09:33 |
1,440.00 |
1,441.00 |
1,440.00 |
1,441.00 |
0.9K |
| 09:34 |
1,441.50 |
1,441.50 |
1,441.50 |
1,441.50 |
0.1K |
| 09:37 |
1,442.00 |
1,443.00 |
1,442.00 |
1,443.00 |
1.4K |
| 09:38 |
1,443.13 |
1,443.13 |
1,443.00 |
1,443.00 |
1.9K |
| 09:39 |
1,443.25 |
1,444.00 |
1,443.25 |
1,443.78 |
1.8K |
| 09:40 |
1,444.00 |
1,444.50 |
1,444.00 |
1,444.50 |
1.0K |
| 09:41 |
1,445.00 |
1,446.50 |
1,445.00 |
1,446.50 |
0.6K |
| 09:42 |
1,446.50 |
1,446.50 |
1,446.50 |
1,446.50 |
1.5K |
| 09:43 |
1,446.50 |
1,446.50 |
1,446.25 |
1,446.25 |
0.0K |
| 09:44 |
1,446.00 |
1,446.00 |
1,446.00 |
1,446.00 |
0.0K |
| 09:45 |
1,446.50 |
1,447.00 |
1,446.50 |
1,447.00 |
0.5K |
| 09:46 |
1,446.75 |
1,447.00 |
1,446.75 |
1,447.00 |
0.3K |
| 09:47 |
1,446.50 |
1,447.00 |
1,446.50 |
1,447.00 |
0.8K |
| 09:48 |
1,447.15 |
1,447.50 |
1,447.15 |
1,447.50 |
2.5K |
| 09:49 |
1,448.00 |
1,448.00 |
1,447.75 |
1,447.75 |
2.3K |
| 09:50 |
1,447.75 |
1,447.75 |
1,447.75 |
1,447.75 |
0.0K |
| 09:51 |
1,448.00 |
1,448.50 |
1,448.00 |
1,448.50 |
0.9K |
| 09:52 |
1,448.50 |
1,448.56 |
1,448.50 |
1,448.56 |
3.4K |
| 09:53 |
1,448.63 |
1,449.00 |
1,448.50 |
1,448.50 |
0.0K |
| 09:54 |
1,448.75 |
1,448.75 |
1,448.75 |
1,448.75 |
17.2K |
| 09:55 |
1,449.00 |
1,449.00 |
1,448.50 |
1,448.50 |
2.1K |
| 09:56 |
1,448.28 |
1,448.28 |
1,448.28 |
1,448.28 |
0.5K |
| 09:57 |
1,448.50 |
1,448.50 |
1,448.50 |
1,448.50 |
1.6K |
| 09:58 |
1,448.50 |
1,448.50 |
1,448.50 |
1,448.50 |
0.0K |
| 09:59 |
1,448.00 |
1,448.00 |
1,448.00 |
1,448.00 |
3.0K |
| 10:00 |
1,447.50 |
1,447.50 |
1,447.50 |
1,447.50 |
4.9K |
| 10:01 |
1,447.50 |
1,447.50 |
1,447.50 |
1,447.50 |
0.1K |
| 10:02 |
1,447.50 |
1,447.50 |
1,447.20 |
1,447.20 |
0.9K |
| 10:03 |
1,447.50 |
1,448.00 |
1,447.50 |
1,448.00 |
1.0K |
| 10:04 |
1,448.00 |
1,448.00 |
1,448.00 |
1,448.00 |
1.3K |
| 10:05 |
1,447.50 |
1,447.50 |
1,447.50 |
1,447.50 |
0.8K |
| 10:06 |
1,448.00 |
1,448.00 |
1,448.00 |
1,448.00 |
0.6K |
| 10:07 |
1,448.50 |
1,448.50 |
1,448.00 |
1,448.00 |
0.0K |
| 10:08 |
1,448.00 |
1,448.15 |
1,448.00 |
1,448.00 |
2.1K |
| 10:09 |
1,447.70 |
1,448.50 |
1,447.70 |
1,448.50 |
2.3K |
| 10:10 |
1,449.00 |
1,449.00 |
1,449.00 |
1,449.00 |
0.3K |
| 10:11 |
1,449.00 |
1,449.00 |
1,448.50 |
1,448.50 |
2.0K |
| 10:12 |
1,449.00 |
1,449.00 |
1,448.00 |
1,448.00 |
0.0K |
| 10:13 |
1,449.00 |
1,449.00 |
1,449.00 |
1,449.00 |
0.1K |
| 10:14 |
1,449.75 |
1,449.75 |
1,449.75 |
1,449.75 |
0.1K |
| 10:16 |
1,450.00 |
1,450.00 |
1,450.00 |
1,450.00 |
3.2K |
| 10:17 |
1,449.50 |
1,449.50 |
1,449.50 |
1,449.50 |
0.1K |
| 10:18 |
1,450.00 |
1,450.56 |
1,450.00 |
1,450.56 |
2.4K |
| 10:19 |
1,450.50 |
1,450.50 |
1,449.67 |
1,449.67 |
1.9K |
| 10:20 |
1,449.50 |
1,449.75 |
1,449.50 |
1,449.75 |
1.5K |
| 10:21 |
1,449.50 |
1,449.50 |
1,448.50 |
1,448.50 |
4.1K |
| 10:22 |
1,448.50 |
1,448.50 |
1,448.50 |
1,448.50 |
0.1K |
| 10:23 |
1,448.25 |
1,448.25 |
1,447.50 |
1,447.50 |
3.2K |
| 10:24 |
1,448.00 |
1,448.00 |
1,448.00 |
1,448.00 |
0.7K |
| 10:25 |
1,448.00 |
1,448.00 |
1,448.00 |
1,448.00 |
1.5K |
| 10:26 |
1,447.50 |
1,447.50 |
1,447.50 |
1,447.50 |
0.8K |
| 10:27 |
1,447.50 |
1,448.00 |
1,447.50 |
1,448.00 |
1.0K |
| 10:29 |
1,448.50 |
1,448.50 |
1,448.50 |
1,448.50 |
2.3K |
| 10:30 |
1,449.00 |
1,449.00 |
1,449.00 |
1,449.00 |
0.0K |
| 10:32 |
1,448.00 |
1,448.00 |
1,447.00 |
1,447.00 |
2.8K |
| 10:33 |
1,446.00 |
1,447.50 |
1,446.00 |
1,447.50 |
1.8K |
| 10:34 |
1,447.25 |
1,447.25 |
1,446.50 |
1,446.50 |
4.2K |
| 10:35 |
1,447.00 |
1,447.00 |
1,447.00 |
1,447.00 |
1.8K |
| 10:36 |
1,447.00 |
1,447.00 |
1,447.00 |
1,447.00 |
2.1K |
| 10:38 |
1,446.00 |
1,446.00 |
1,445.50 |
1,445.50 |
1.8K |
| 10:40 |
1,446.00 |
1,446.00 |
1,445.70 |
1,445.70 |
1.3K |
| 10:41 |
1,445.75 |
1,445.75 |
1,445.75 |
1,445.75 |
0.0K |
| 10:42 |
1,445.50 |
1,446.00 |
1,445.50 |
1,446.00 |
2.2K |
| 10:43 |
1,446.00 |
1,446.00 |
1,445.70 |
1,445.70 |
0.0K |
| 10:44 |
1,445.50 |
1,445.50 |
1,445.50 |
1,445.50 |
0.0K |
| 10:45 |
1,445.50 |
1,446.50 |
1,445.00 |
1,446.50 |
3.2K |
| 10:47 |
1,449.00 |
1,449.00 |
1,449.00 |
1,449.00 |
0.0K |
| 10:48 |
1,449.50 |
1,449.50 |
1,449.50 |
1,449.50 |
0.1K |
| 10:49 |
1,450.50 |
1,450.50 |
1,450.50 |
1,450.50 |
0.0K |
| 10:50 |
1,450.50 |
1,451.00 |
1,450.50 |
1,451.00 |
2.2K |
| 10:52 |
1,452.00 |
1,452.00 |
1,452.00 |
1,452.00 |
0.9K |
| 10:54 |
1,452.50 |
1,452.50 |
1,452.00 |
1,452.00 |
2.8K |
| 10:56 |
1,452.50 |
1,452.50 |
1,452.00 |
1,452.00 |
0.5K |
| 10:57 |
1,452.25 |
1,452.25 |
1,452.25 |
1,452.25 |
0.0K |
| 10:58 |
1,451.50 |
1,451.50 |
1,451.50 |
1,451.50 |
0.8K |
| 10:59 |
1,452.00 |
1,452.00 |
1,452.00 |
1,452.00 |
0.0K |
| 11:01 |
1,451.50 |
1,451.50 |
1,451.50 |
1,451.50 |
0.1K |
| 11:02 |
1,451.50 |
1,451.50 |
1,450.90 |
1,451.50 |
1.7K |
| 11:03 |
1,453.50 |
1,453.50 |
1,453.50 |
1,453.50 |
0.0K |
| 11:04 |
1,453.50 |
1,453.50 |
1,453.50 |
1,453.50 |
0.4K |
| 11:06 |
1,454.50 |
1,454.50 |
1,454.50 |
1,454.50 |
1.3K |
| 11:08 |
1,454.50 |
1,454.50 |
1,454.50 |
1,454.50 |
0.8K |
| 11:10 |
1,454.50 |
1,454.50 |
1,454.40 |
1,454.40 |
0.4K |
| 11:11 |
1,455.00 |
1,455.00 |
1,455.00 |
1,455.00 |
1.7K |
| 11:12 |
1,455.00 |
1,455.00 |
1,455.00 |
1,455.00 |
0.0K |
| 11:13 |
1,455.50 |
1,455.50 |
1,455.50 |
1,455.50 |
1.3K |
| 11:14 |
1,455.50 |
1,455.50 |
1,455.00 |
1,455.00 |
3.6K |
| 11:15 |
1,454.00 |
1,454.00 |
1,454.00 |
1,454.00 |
7.7K |
| 11:16 |
1,453.50 |
1,453.50 |
1,453.50 |
1,453.50 |
0.1K |
| 11:17 |
1,454.00 |
1,455.00 |
1,454.00 |
1,455.00 |
1.2K |
| 11:19 |
1,455.75 |
1,457.00 |
1,455.75 |
1,457.00 |
1.1K |
| 11:20 |
1,457.50 |
1,457.50 |
1,456.90 |
1,456.90 |
1.5K |
| 11:21 |
1,457.00 |
1,457.50 |
1,456.50 |
1,456.50 |
2.6K |
| 11:22 |
1,456.00 |
1,456.50 |
1,455.50 |
1,456.50 |
2.3K |
| 11:23 |
1,456.04 |
1,456.04 |
1,456.04 |
1,456.04 |
3.0K |
| 11:24 |
1,456.50 |
1,457.00 |
1,456.50 |
1,457.00 |
1.9K |
| 11:25 |
1,457.00 |
1,457.50 |
1,457.00 |
1,457.50 |
1.0K |
| 11:26 |
1,458.00 |
1,458.00 |
1,458.00 |
1,458.00 |
4.6K |
| 11:27 |
1,458.25 |
1,458.50 |
1,458.00 |
1,458.00 |
4.4K |
| 11:28 |
1,458.00 |
1,458.00 |
1,457.70 |
1,457.70 |
0.6K |
| 11:29 |
1,458.00 |
1,458.00 |
1,458.00 |
1,458.00 |
1.0K |
| 11:30 |
1,458.00 |
1,458.00 |
1,458.00 |
1,458.00 |
0.0K |
| 11:31 |
1,458.00 |
1,458.00 |
1,458.00 |
1,458.00 |
3.8K |
| 11:32 |
1,457.50 |
1,457.50 |
1,457.00 |
1,457.00 |
2.1K |
| 11:33 |
1,456.50 |
1,456.50 |
1,455.50 |
1,455.50 |
10.2K |
| 11:34 |
1,455.50 |
1,455.50 |
1,455.00 |
1,455.00 |
0.5K |
| 11:35 |
1,455.40 |
1,455.40 |
1,455.40 |
1,455.40 |
0.6K |
| 11:36 |
1,456.00 |
1,456.00 |
1,456.00 |
1,456.00 |
0.9K |
| 11:37 |
1,455.70 |
1,455.70 |
1,455.00 |
1,455.00 |
5.1K |
| 11:38 |
1,456.00 |
1,456.00 |
1,456.00 |
1,456.00 |
1.0K |
| 11:39 |
1,456.00 |
1,456.00 |
1,456.00 |
1,456.00 |
0.9K |
| 11:42 |
1,456.80 |
1,456.90 |
1,456.80 |
1,456.90 |
0.3K |
| 11:43 |
1,456.50 |
1,456.50 |
1,456.50 |
1,456.50 |
3.3K |
| 11:44 |
1,457.50 |
1,457.50 |
1,457.50 |
1,457.50 |
1.3K |
| 11:45 |
1,458.00 |
1,458.00 |
1,457.00 |
1,457.00 |
8.3K |
| 11:46 |
1,457.00 |
1,457.50 |
1,457.00 |
1,457.50 |
0.0K |
| 11:48 |
1,457.25 |
1,457.25 |
1,457.25 |
1,457.25 |
0.0K |
| 11:50 |
1,457.25 |
1,457.50 |
1,457.00 |
1,457.00 |
2.8K |
| 11:51 |
1,457.06 |
1,457.06 |
1,457.06 |
1,457.06 |
1.6K |
| 11:52 |
1,456.50 |
1,456.50 |
1,456.50 |
1,456.50 |
0.8K |
| 11:53 |
1,457.00 |
1,457.00 |
1,457.00 |
1,457.00 |
0.0K |
| 11:55 |
1,456.00 |
1,457.00 |
1,456.00 |
1,457.00 |
7.5K |
| 11:56 |
1,456.50 |
1,456.50 |
1,456.00 |
1,456.00 |
0.8K |
| 11:57 |
1,456.56 |
1,456.56 |
1,456.56 |
1,456.56 |
0.2K |
| 11:58 |
1,457.00 |
1,457.00 |
1,456.50 |
1,456.50 |
1.0K |
| 11:59 |
1,456.00 |
1,456.00 |
1,456.00 |
1,456.00 |
2.2K |
| 12:00 |
1,455.00 |
1,455.50 |
1,455.00 |
1,455.50 |
7.3K |
| 12:01 |
1,456.50 |
1,456.50 |
1,456.50 |
1,456.50 |
0.0K |
| 12:02 |
1,456.50 |
1,456.50 |
1,455.50 |
1,455.50 |
2.3K |
| 12:03 |
1,455.55 |
1,455.55 |
1,455.34 |
1,455.34 |
0.3K |
| 12:04 |
1,456.00 |
1,456.50 |
1,456.00 |
1,456.50 |
0.8K |
| 12:05 |
1,456.50 |
1,456.50 |
1,456.50 |
1,456.50 |
0.0K |
| 12:06 |
1,456.50 |
1,456.50 |
1,456.50 |
1,456.50 |
0.0K |
| 12:07 |
1,456.50 |
1,456.50 |
1,456.50 |
1,456.50 |
1.1K |
| 12:08 |
1,456.25 |
1,456.25 |
1,455.50 |
1,455.50 |
1.1K |
| 12:09 |
1,455.00 |
1,455.00 |
1,454.50 |
1,454.50 |
1.5K |
| 12:11 |
1,454.50 |
1,454.50 |
1,454.50 |
1,454.50 |
0.3K |
| 12:12 |
1,454.00 |
1,454.00 |
1,454.00 |
1,454.00 |
1.5K |
| 12:14 |
1,454.00 |
1,454.00 |
1,454.00 |
1,454.00 |
0.2K |
| 12:15 |
1,454.00 |
1,454.00 |
1,453.50 |
1,453.50 |
1.9K |
| 12:16 |
1,453.50 |
1,453.50 |
1,453.50 |
1,453.50 |
0.5K |
| 12:17 |
1,453.00 |
1,453.00 |
1,452.50 |
1,452.50 |
2.5K |
| 12:18 |
1,452.75 |
1,452.75 |
1,452.00 |
1,452.00 |
3.5K |
| 12:19 |
1,451.50 |
1,451.50 |
1,451.50 |
1,451.50 |
0.8K |
| 12:20 |
1,451.30 |
1,451.50 |
1,451.30 |
1,451.50 |
1.0K |
| 12:21 |
1,452.00 |
1,452.00 |
1,452.00 |
1,452.00 |
0.5K |
| 12:22 |
1,452.50 |
1,452.50 |
1,452.50 |
1,452.50 |
0.0K |
| 12:24 |
1,452.00 |
1,452.32 |
1,452.00 |
1,452.32 |
0.0K |
| 12:25 |
1,452.50 |
1,453.00 |
1,452.50 |
1,453.00 |
1.2K |
| 12:26 |
1,452.50 |
1,452.50 |
1,452.50 |
1,452.50 |
3.4K |
| 12:30 |
1,453.00 |
1,453.50 |
1,453.00 |
1,453.50 |
1.2K |
| 12:31 |
1,453.50 |
1,453.50 |
1,453.50 |
1,453.50 |
2.1K |
| 12:32 |
1,453.00 |
1,453.50 |
1,453.00 |
1,453.50 |
2.3K |
| 12:33 |
1,453.64 |
1,455.50 |
1,453.64 |
1,455.50 |
8.9K |
| 12:34 |
1,455.00 |
1,455.00 |
1,453.50 |
1,453.50 |
7.8K |
| 12:35 |
1,453.50 |
1,453.50 |
1,453.50 |
1,453.50 |
0.7K |
| 12:37 |
1,454.00 |
1,454.00 |
1,454.00 |
1,454.00 |
0.0K |
| 12:38 |
1,454.00 |
1,454.00 |
1,454.00 |
1,454.00 |
0.0K |
| 12:39 |
1,453.50 |
1,454.00 |
1,453.50 |
1,454.00 |
0.0K |
| 12:41 |
1,453.50 |
1,453.50 |
1,452.50 |
1,452.50 |
2.5K |
| 12:42 |
1,452.00 |
1,452.50 |
1,452.00 |
1,452.50 |
1.2K |
| 12:43 |
1,452.00 |
1,453.00 |
1,452.00 |
1,453.00 |
0.0K |
| 12:45 |
1,453.00 |
1,453.00 |
1,453.00 |
1,453.00 |
0.0K |
| 12:46 |
1,452.50 |
1,452.50 |
1,452.50 |
1,452.50 |
0.1K |
| 12:47 |
1,453.00 |
1,453.50 |
1,453.00 |
1,453.50 |
2.6K |
| 12:48 |
1,454.00 |
1,454.00 |
1,454.00 |
1,454.00 |
0.1K |
| 12:49 |
1,453.99 |
1,454.13 |
1,453.00 |
1,453.00 |
2.6K |
| 12:50 |
1,453.00 |
1,453.00 |
1,453.00 |
1,453.00 |
1.1K |
| 12:51 |
1,453.50 |
1,454.00 |
1,453.50 |
1,454.00 |
0.8K |
| 12:52 |
1,454.00 |
1,454.00 |
1,453.50 |
1,453.50 |
4.2K |
| 12:53 |
1,453.00 |
1,453.00 |
1,453.00 |
1,453.00 |
0.2K |
| 12:54 |
1,454.00 |
1,454.00 |
1,454.00 |
1,454.00 |
0.2K |
| 12:55 |
1,454.50 |
1,454.50 |
1,454.50 |
1,454.50 |
0.0K |
| 12:56 |
1,455.00 |
1,455.00 |
1,454.50 |
1,454.50 |
3.4K |
| 12:59 |
1,454.00 |
1,454.50 |
1,454.00 |
1,454.50 |
0.5K |
| 13:00 |
1,455.00 |
1,455.00 |
1,455.00 |
1,455.00 |
0.2K |
| 13:01 |
1,455.50 |
1,455.71 |
1,455.50 |
1,455.71 |
2.2K |
| 13:03 |
1,456.50 |
1,456.50 |
1,456.00 |
1,456.00 |
5.5K |
| 13:04 |
1,456.00 |
1,456.00 |
1,456.00 |
1,456.00 |
0.8K |
| 13:05 |
1,456.00 |
1,456.00 |
1,456.00 |
1,456.00 |
0.0K |
| 13:07 |
1,456.50 |
1,457.00 |
1,456.50 |
1,457.00 |
2.5K |
| 13:08 |
1,457.00 |
1,457.00 |
1,456.00 |
1,456.00 |
2.2K |
| 13:11 |
1,456.00 |
1,456.00 |
1,455.50 |
1,455.50 |
0.8K |
| 13:13 |
1,456.50 |
1,457.00 |
1,456.50 |
1,457.00 |
0.6K |
| 13:14 |
1,457.00 |
1,457.00 |
1,456.50 |
1,456.50 |
4.4K |
| 13:15 |
1,457.00 |
1,457.00 |
1,456.50 |
1,456.50 |
3.9K |
| 13:16 |
1,457.00 |
1,457.00 |
1,457.00 |
1,457.00 |
0.0K |
| 13:17 |
1,457.50 |
1,458.00 |
1,457.50 |
1,458.00 |
4.5K |
| 13:18 |
1,458.00 |
1,458.00 |
1,457.50 |
1,457.50 |
6.2K |
| 13:19 |
1,457.00 |
1,457.00 |
1,457.00 |
1,457.00 |
2.9K |
| 13:20 |
1,457.50 |
1,457.50 |
1,457.50 |
1,457.50 |
1.2K |
| 13:21 |
1,458.50 |
1,458.50 |
1,458.00 |
1,458.00 |
2.6K |
| 13:22 |
1,458.00 |
1,458.00 |
1,458.00 |
1,458.00 |
2.1K |
| 13:23 |
1,458.50 |
1,458.50 |
1,458.50 |
1,458.50 |
0.1K |
| 13:24 |
1,458.50 |
1,458.50 |
1,458.50 |
1,458.50 |
1.4K |
| 13:25 |
1,458.50 |
1,458.50 |
1,458.50 |
1,458.50 |
0.0K |
| 13:26 |
1,459.00 |
1,459.00 |
1,458.50 |
1,458.50 |
6.3K |
| 13:27 |
1,458.50 |
1,458.50 |
1,458.50 |
1,458.50 |
0.6K |
| 13:28 |
1,458.00 |
1,458.00 |
1,457.50 |
1,457.50 |
2.0K |
| 13:29 |
1,457.00 |
1,457.00 |
1,457.00 |
1,457.00 |
1.9K |
| 13:30 |
1,457.00 |
1,457.25 |
1,457.00 |
1,457.25 |
1.5K |
| 13:31 |
1,457.15 |
1,457.20 |
1,457.00 |
1,457.20 |
2.4K |
| 13:32 |
1,457.15 |
1,457.15 |
1,456.50 |
1,456.50 |
5.3K |
| 13:33 |
1,457.00 |
1,457.00 |
1,456.75 |
1,456.75 |
2.8K |
| 13:34 |
1,456.50 |
1,456.50 |
1,456.20 |
1,456.20 |
3.0K |
| 13:35 |
1,456.00 |
1,456.50 |
1,456.00 |
1,456.50 |
4.7K |
| 13:36 |
1,457.00 |
1,457.00 |
1,457.00 |
1,457.00 |
0.4K |
| 13:37 |
1,456.50 |
1,456.50 |
1,456.50 |
1,456.50 |
5.8K |
| 13:40 |
1,456.75 |
1,456.75 |
1,456.75 |
1,456.75 |
0.0K |
| 13:41 |
1,456.75 |
1,456.75 |
1,456.00 |
1,456.00 |
2.1K |
| 13:42 |
1,456.00 |
1,456.00 |
1,456.00 |
1,456.00 |
1.1K |
| 13:43 |
1,455.50 |
1,455.50 |
1,455.50 |
1,455.50 |
1.2K |
| 13:44 |
1,455.00 |
1,455.00 |
1,455.00 |
1,455.00 |
1.0K |
| 13:45 |
1,455.00 |
1,455.00 |
1,455.00 |
1,455.00 |
0.1K |
| 13:47 |
1,455.25 |
1,455.25 |
1,455.25 |
1,455.25 |
51.3K |
| 13:48 |
1,455.50 |
1,455.50 |
1,455.50 |
1,455.50 |
9.2K |
| 13:49 |
1,456.00 |
1,456.00 |
1,456.00 |
1,456.00 |
1.0K |
| 13:50 |
1,456.50 |
1,456.50 |
1,456.00 |
1,456.00 |
4.2K |
| 13:51 |
1,455.70 |
1,455.70 |
1,455.70 |
1,455.70 |
0.4K |
| 13:54 |
1,455.50 |
1,455.50 |
1,455.50 |
1,455.50 |
0.0K |
| 13:55 |
1,456.00 |
1,456.00 |
1,456.00 |
1,456.00 |
2.4K |
| 13:56 |
1,455.00 |
1,455.00 |
1,455.00 |
1,455.00 |
0.9K |
| 13:57 |
1,454.50 |
1,454.50 |
1,454.00 |
1,454.00 |
2.3K |
| 13:58 |
1,454.50 |
1,455.00 |
1,454.50 |
1,455.00 |
3.7K |
| 13:59 |
1,455.00 |
1,455.00 |
1,455.00 |
1,455.00 |
0.0K |
| 14:00 |
1,454.50 |
1,454.50 |
1,454.00 |
1,454.28 |
3.8K |
| 14:01 |
1,454.00 |
1,454.00 |
1,454.00 |
1,454.00 |
0.9K |
| 14:03 |
1,453.64 |
1,453.64 |
1,453.64 |
1,453.64 |
0.0K |
| 14:04 |
1,453.75 |
1,453.75 |
1,453.00 |
1,453.00 |
3.7K |
| 14:05 |
1,453.00 |
1,453.50 |
1,453.00 |
1,453.50 |
2.7K |
| 14:07 |
1,454.50 |
1,455.00 |
1,454.50 |
1,455.00 |
0.8K |
| 14:08 |
1,455.50 |
1,455.50 |
1,455.50 |
1,455.50 |
0.8K |
| 14:09 |
1,456.00 |
1,456.00 |
1,456.00 |
1,456.00 |
5.7K |
| 14:10 |
1,456.50 |
1,457.50 |
1,456.50 |
1,457.00 |
0.9K |
| 14:11 |
1,457.00 |
1,457.50 |
1,456.50 |
1,457.50 |
2.0K |
| 14:12 |
1,458.50 |
1,459.00 |
1,458.50 |
1,458.50 |
0.8K |
| 14:13 |
1,458.00 |
1,459.32 |
1,458.00 |
1,459.32 |
0.1K |
| 14:14 |
1,459.00 |
1,459.00 |
1,459.00 |
1,459.00 |
1.2K |
| 14:15 |
1,458.00 |
1,458.00 |
1,458.00 |
1,458.00 |
3.4K |
| 14:16 |
1,459.00 |
1,459.50 |
1,459.00 |
1,459.50 |
1.3K |
| 14:17 |
1,459.00 |
1,459.50 |
1,459.00 |
1,459.50 |
1.3K |
| 14:18 |
1,459.50 |
1,459.50 |
1,459.50 |
1,459.50 |
2.1K |
| 14:19 |
1,459.50 |
1,459.50 |
1,459.50 |
1,459.50 |
1.9K |
| 14:20 |
1,459.25 |
1,459.50 |
1,459.25 |
1,459.50 |
0.1K |
| 14:21 |
1,459.00 |
1,459.50 |
1,459.00 |
1,459.50 |
0.8K |
| 14:22 |
1,459.30 |
1,459.30 |
1,459.00 |
1,459.00 |
0.1K |
| 14:23 |
1,460.50 |
1,460.90 |
1,460.50 |
1,460.50 |
22.1K |
| 14:24 |
1,460.00 |
1,460.06 |
1,460.00 |
1,460.00 |
6.1K |
| 14:25 |
1,459.50 |
1,459.50 |
1,458.50 |
1,458.50 |
2.7K |
| 14:26 |
1,458.50 |
1,458.50 |
1,458.50 |
1,458.50 |
4.1K |
| 14:27 |
1,458.50 |
1,459.00 |
1,458.50 |
1,459.00 |
1.4K |
| 14:28 |
1,458.00 |
1,458.00 |
1,458.00 |
1,458.00 |
5.1K |
| 14:29 |
1,458.00 |
1,458.50 |
1,458.00 |
1,458.50 |
1.6K |
| 14:30 |
1,458.50 |
1,459.00 |
1,458.50 |
1,459.00 |
9.0K |
| 14:31 |
1,459.00 |
1,459.50 |
1,458.50 |
1,458.50 |
13.6K |
| 14:32 |
1,459.00 |
1,460.50 |
1,459.00 |
1,460.41 |
3.2K |
| 14:33 |
1,460.00 |
1,461.00 |
1,460.00 |
1,460.50 |
8.7K |
| 14:34 |
1,460.00 |
1,460.00 |
1,460.00 |
1,460.00 |
4.8K |
| 14:35 |
1,460.50 |
1,461.50 |
1,460.50 |
1,460.50 |
8.0K |
| 14:36 |
1,460.50 |
1,460.50 |
1,460.00 |
1,460.50 |
5.0K |
| 14:37 |
1,461.00 |
1,462.00 |
1,461.00 |
1,462.00 |
1.8K |
| 14:38 |
1,461.50 |
1,462.00 |
1,461.50 |
1,461.50 |
7.4K |
| 14:39 |
1,462.00 |
1,463.50 |
1,462.00 |
1,462.50 |
0.1K |
| 14:40 |
1,463.00 |
1,463.00 |
1,462.75 |
1,462.75 |
3.6K |
| 14:41 |
1,462.50 |
1,463.50 |
1,462.50 |
1,463.50 |
3.6K |
| 14:42 |
1,462.50 |
1,463.50 |
1,462.50 |
1,462.50 |
3.2K |
| 14:43 |
1,462.50 |
1,462.71 |
1,462.50 |
1,462.50 |
3.5K |
| 14:44 |
1,462.00 |
1,462.75 |
1,462.00 |
1,462.75 |
0.1K |
| 14:45 |
1,462.50 |
1,462.70 |
1,461.00 |
1,461.00 |
11.8K |
| 14:46 |
1,461.00 |
1,461.00 |
1,460.50 |
1,460.50 |
4.2K |
| 14:47 |
1,460.50 |
1,460.50 |
1,460.50 |
1,460.50 |
4.9K |
| 14:48 |
1,461.00 |
1,461.50 |
1,461.00 |
1,461.00 |
6.7K |
| 14:49 |
1,460.50 |
1,460.50 |
1,459.50 |
1,459.50 |
8.5K |
| 14:50 |
1,459.50 |
1,459.50 |
1,459.50 |
1,459.50 |
3.3K |
| 14:51 |
1,459.00 |
1,459.20 |
1,459.00 |
1,459.00 |
5.7K |
| 14:52 |
1,459.70 |
1,460.00 |
1,459.70 |
1,460.00 |
1.1K |
| 14:53 |
1,460.50 |
1,460.50 |
1,460.00 |
1,460.50 |
5.9K |
| 14:54 |
1,460.00 |
1,460.50 |
1,460.00 |
1,460.50 |
1.5K |
| 14:55 |
1,460.50 |
1,461.00 |
1,460.50 |
1,460.50 |
8.1K |
| 14:56 |
1,460.00 |
1,460.00 |
1,458.50 |
1,458.50 |
3.6K |
| 14:57 |
1,459.50 |
1,459.50 |
1,459.50 |
1,459.50 |
2.1K |
| 14:58 |
1,459.78 |
1,460.00 |
1,459.50 |
1,460.00 |
0.6K |
| 14:59 |
1,460.00 |
1,460.50 |
1,460.00 |
1,460.50 |
5.5K |
| 15:00 |
1,461.50 |
1,462.00 |
1,461.50 |
1,462.00 |
2.1K |
| 15:01 |
1,462.50 |
1,462.50 |
1,462.00 |
1,462.00 |
6.3K |
| 15:02 |
1,461.50 |
1,461.50 |
1,460.50 |
1,460.50 |
16.2K |
| 15:03 |
1,460.50 |
1,461.50 |
1,460.00 |
1,461.50 |
7.2K |
| 15:04 |
1,462.00 |
1,462.00 |
1,461.00 |
1,461.00 |
10.5K |
| 15:05 |
1,461.00 |
1,461.00 |
1,461.00 |
1,461.00 |
4.2K |
| 15:06 |
1,461.00 |
1,461.00 |
1,460.50 |
1,460.50 |
2.1K |
| 15:07 |
1,460.50 |
1,460.50 |
1,460.50 |
1,460.50 |
2.1K |
| 15:08 |
1,460.75 |
1,460.75 |
1,460.75 |
1,460.75 |
1.5K |
| 15:09 |
1,460.50 |
1,460.50 |
1,459.50 |
1,459.50 |
3.8K |
| 15:10 |
1,460.00 |
1,460.50 |
1,460.00 |
1,460.50 |
1.7K |
| 15:11 |
1,460.00 |
1,460.14 |
1,460.00 |
1,460.14 |
3.4K |
| 15:12 |
1,460.50 |
1,460.50 |
1,460.50 |
1,460.50 |
0.5K |
| 15:13 |
1,460.50 |
1,460.50 |
1,460.50 |
1,460.50 |
3.2K |
| 15:14 |
1,461.00 |
1,461.00 |
1,460.64 |
1,460.64 |
0.0K |
| 15:15 |
1,460.50 |
1,460.50 |
1,460.50 |
1,460.50 |
3.2K |
| 15:16 |
1,460.25 |
1,461.00 |
1,460.25 |
1,461.00 |
2.8K |
| 15:17 |
1,461.00 |
1,461.00 |
1,461.00 |
1,461.00 |
8.2K |
| 15:18 |
1,460.78 |
1,460.78 |
1,460.00 |
1,460.20 |
7.2K |
| 15:19 |
1,460.50 |
1,461.50 |
1,460.50 |
1,461.50 |
5.1K |
| 15:20 |
1,461.50 |
1,461.50 |
1,461.50 |
1,461.50 |
0.0K |
| 15:21 |
1,461.00 |
1,462.00 |
1,461.00 |
1,462.00 |
2.4K |
| 15:22 |
1,462.50 |
1,462.50 |
1,462.50 |
1,462.50 |
1.2K |
| 15:23 |
1,463.00 |
1,463.00 |
1,463.00 |
1,463.00 |
7.1K |
| 15:24 |
1,463.00 |
1,463.00 |
1,462.50 |
1,462.84 |
3.8K |
| 15:25 |
1,463.00 |
1,463.00 |
1,463.00 |
1,463.00 |
1.8K |
| 15:26 |
1,463.00 |
1,463.00 |
1,463.00 |
1,463.00 |
2.1K |
| 15:27 |
1,463.00 |
1,463.00 |
1,462.00 |
1,462.00 |
6.0K |
| 15:28 |
1,462.00 |
1,462.00 |
1,462.00 |
1,462.00 |
0.9K |
| 15:29 |
1,462.50 |
1,462.50 |
1,462.50 |
1,462.50 |
2.5K |
| 15:30 |
1,462.40 |
1,462.50 |
1,462.00 |
1,462.00 |
3.9K |
| 15:31 |
1,462.28 |
1,462.50 |
1,462.28 |
1,462.50 |
1.1K |
| 15:32 |
1,463.00 |
1,463.00 |
1,462.50 |
1,462.50 |
9.4K |
| 15:33 |
1,463.00 |
1,464.00 |
1,463.00 |
1,464.00 |
5.8K |
| 15:34 |
1,463.50 |
1,463.50 |
1,463.50 |
1,463.50 |
2.6K |
| 15:35 |
1,463.50 |
1,463.50 |
1,463.50 |
1,463.50 |
0.0K |
| 15:36 |
1,464.00 |
1,464.00 |
1,464.00 |
1,464.00 |
0.7K |
| 15:37 |
1,464.50 |
1,464.50 |
1,464.50 |
1,464.50 |
4.2K |
| 15:38 |
1,464.50 |
1,464.50 |
1,464.00 |
1,464.00 |
5.4K |
| 15:39 |
1,464.50 |
1,464.50 |
1,464.00 |
1,464.50 |
6.9K |
| 15:40 |
1,464.50 |
1,464.50 |
1,464.00 |
1,464.00 |
2.7K |
| 15:41 |
1,465.00 |
1,465.00 |
1,465.00 |
1,465.00 |
5.4K |
| 15:42 |
1,465.15 |
1,465.15 |
1,464.55 |
1,464.55 |
8.0K |
| 15:43 |
1,464.00 |
1,464.00 |
1,463.50 |
1,463.50 |
10.0K |
| 15:44 |
1,463.50 |
1,464.00 |
1,463.00 |
1,464.00 |
3.8K |
| 15:45 |
1,463.50 |
1,463.50 |
1,463.50 |
1,463.50 |
1.8K |
| 15:46 |
1,464.00 |
1,464.50 |
1,464.00 |
1,464.50 |
3.9K |
| 15:47 |
1,464.50 |
1,465.00 |
1,464.50 |
1,464.50 |
2.4K |
| 15:48 |
1,465.00 |
1,465.00 |
1,464.00 |
1,464.00 |
3.7K |
| 15:49 |
1,464.00 |
1,464.00 |
1,464.00 |
1,464.00 |
0.0K |
| 15:50 |
1,464.00 |
1,464.00 |
1,464.00 |
1,464.00 |
1.0K |
| 15:51 |
1,464.00 |
1,464.50 |
1,464.00 |
1,464.20 |
7.2K |
| 15:52 |
1,464.00 |
1,464.00 |
1,463.50 |
1,463.50 |
7.3K |
| 15:53 |
1,463.50 |
1,463.50 |
1,463.50 |
1,463.50 |
1.1K |
| 15:54 |
1,463.50 |
1,464.00 |
1,463.50 |
1,464.00 |
1.3K |
| 15:55 |
1,464.00 |
1,464.00 |
1,463.50 |
1,463.50 |
10.6K |
| 15:56 |
1,463.50 |
1,463.50 |
1,463.00 |
1,463.00 |
0.6K |
| 15:57 |
1,463.17 |
1,463.50 |
1,463.00 |
1,463.00 |
6.5K |
| 15:58 |
1,463.00 |
1,463.00 |
1,463.00 |
1,463.00 |
1.7K |
| 15:59 |
1,463.00 |
1,463.00 |
1,463.00 |
1,463.00 |
6.8K |
| 16:00 |
1,462.50 |
1,462.70 |
1,462.50 |
1,462.70 |
1.6K |
| 16:01 |
1,462.50 |
1,462.50 |
1,462.00 |
1,462.00 |
17.2K |
| 16:02 |
1,461.50 |
1,462.20 |
1,461.50 |
1,462.20 |
2.7K |
| 16:03 |
1,462.50 |
1,462.50 |
1,462.50 |
1,462.50 |
5.2K |
| 16:04 |
1,462.00 |
1,462.00 |
1,462.00 |
1,462.00 |
2.8K |
| 16:05 |
1,462.00 |
1,462.00 |
1,460.00 |
1,460.00 |
9.8K |
| 16:07 |
1,460.00 |
1,460.00 |
1,458.50 |
1,459.00 |
71.3K |
| 16:08 |
1,458.50 |
1,458.50 |
1,458.28 |
1,458.28 |
4.8K |
| 16:09 |
1,458.25 |
1,458.25 |
1,457.50 |
1,457.50 |
11.3K |
| 16:10 |
1,457.50 |
1,457.50 |
1,457.50 |
1,457.50 |
3.0K |
| 16:11 |
1,457.00 |
1,457.00 |
1,456.50 |
1,456.50 |
8.5K |
| 16:12 |
1,456.50 |
1,457.00 |
1,456.50 |
1,457.00 |
3.3K |
| 16:13 |
1,457.50 |
1,457.50 |
1,457.50 |
1,457.50 |
3.0K |
| 16:14 |
1,457.50 |
1,457.50 |
1,457.50 |
1,457.50 |
1.3K |
| 16:15 |
1,457.50 |
1,457.75 |
1,457.50 |
1,457.50 |
7.3K |
| 16:16 |
1,457.50 |
1,457.50 |
1,457.00 |
1,457.00 |
6.4K |
| 16:17 |
1,457.00 |
1,457.00 |
1,457.00 |
1,457.00 |
4.2K |
| 16:18 |
1,456.50 |
1,456.50 |
1,456.00 |
1,456.00 |
12.5K |
| 16:19 |
1,456.00 |
1,456.00 |
1,456.00 |
1,456.00 |
0.6K |
| 16:20 |
1,456.00 |
1,457.00 |
1,456.00 |
1,457.00 |
12.2K |
| 16:21 |
1,456.00 |
1,456.00 |
1,456.00 |
1,456.00 |
15.2K |
| 16:22 |
1,456.00 |
1,457.00 |
1,456.00 |
1,457.00 |
2.5K |
| 16:23 |
1,457.00 |
1,457.00 |
1,457.00 |
1,457.00 |
1.5K |
| 16:24 |
1,456.00 |
1,456.50 |
1,456.00 |
1,456.50 |
19.5K |
| 16:25 |
1,456.50 |
1,456.50 |
1,455.50 |
1,455.50 |
14.1K |
| 16:26 |
1,455.50 |
1,455.50 |
1,455.50 |
1,455.50 |
10.9K |
| 16:27 |
1,455.50 |
1,455.50 |
1,455.50 |
1,455.50 |
5.8K |
| 16:28 |
1,455.50 |
1,456.00 |
1,455.00 |
1,455.50 |
17.1K |
| 16:29 |
1,455.50 |
1,455.75 |
1,455.00 |
1,455.00 |
2.9K |
| 16:35 |
1,452.50 |
1,452.50 |
1,451.00 |
1,452.50 |
1,540.1K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
1,417.00 |
1,450.00 |
1,411.50 |
1,449.00 |
3.5M |
| 2025-09-25 |
1,435.00 |
1,440.50 |
1,418.50 |
1,425.50 |
2.7M |
| 2025-09-24 |
1,454.00 |
1,465.00 |
1,426.50 |
1,452.50 |
3.1M |
| 2025-09-23 |
1,447.00 |
1,454.50 |
1,432.50 |
1,454.50 |
12.3M |
| 2025-09-22 |
1,436.50 |
1,444.00 |
1,427.50 |
1,443.00 |
2.2M |
| 2025-09-19 |
1,426.50 |
1,437.50 |
1,416.00 |
1,432.00 |
9.8M |
| 2025-09-18 |
1,410.00 |
1,433.50 |
1,406.00 |
1,428.00 |
3.2M |
| 2025-09-17 |
1,407.00 |
1,426.00 |
1,396.50 |
1,415.50 |
3.5M |
| 2025-09-16 |
1,440.00 |
1,444.00 |
1,410.00 |
1,412.50 |
5.0M |
| 2025-09-15 |
1,422.00 |
1,450.00 |
1,422.00 |
1,446.00 |
3.1M |
| 2025-09-12 |
1,428.50 |
1,434.50 |
1,416.50 |
1,434.50 |
2.9M |
| 2025-09-11 |
1,420.00 |
1,436.00 |
1,409.50 |
1,423.50 |
3.3M |
| 2025-09-10 |
1,401.50 |
1,425.50 |
1,398.00 |
1,420.00 |
3.5M |
| 2025-09-09 |
1,392.00 |
1,407.50 |
1,382.00 |
1,401.50 |
2.6M |
| 2025-09-08 |
1,364.00 |
1,391.50 |
1,364.00 |
1,391.00 |
3.8M |
| 2025-09-05 |
1,377.50 |
1,387.00 |
1,358.00 |
1,366.00 |
3.0M |
| 2025-09-04 |
1,364.50 |
1,371.00 |
1,354.50 |
1,364.00 |
3.0M |
| 2025-09-03 |
1,361.00 |
1,367.50 |
1,356.00 |
1,360.00 |
3.2M |
| 2025-09-02 |
1,380.50 |
1,384.50 |
1,366.50 |
1,369.50 |
2.4M |
| 2025-09-01 |
1,370.00 |
1,381.50 |
1,364.00 |
1,377.00 |
3.2M |
| 2025-08-29 |
1,375.50 |
1,388.50 |
1,353.50 |
1,386.00 |
5.3M |
| 2025-08-28 |
1,376.00 |
1,386.50 |
1,369.50 |
1,375.00 |
3.6M |
| 2025-08-27 |
1,392.50 |
1,400.00 |
1,371.00 |
1,381.50 |
2.9M |
| 2025-08-26 |
1,392.00 |
1,403.00 |
1,371.00 |
1,393.00 |
9.1M |
| 2025-08-22 |
1,400.50 |
1,420.50 |
1,397.50 |
1,417.00 |
4.0M |
| 2025-08-21 |
1,362.50 |
1,365.00 |
1,354.00 |
1,360.00 |
2.6M |
| 2025-08-20 |
1,347.00 |
1,358.50 |
1,336.00 |
1,358.50 |
5.2M |
| 2025-08-19 |
1,339.00 |
1,351.00 |
1,338.50 |
1,343.50 |
4.5M |
| 2025-08-18 |
1,325.00 |
1,342.00 |
1,300.50 |
1,340.00 |
10.0M |
| 2025-08-15 |
1,394.00 |
1,400.50 |
1,285.50 |
1,305.50 |
11.3M |
| 2025-08-14 |
1,402.00 |
1,412.50 |
1,401.00 |
1,407.00 |
6.7M |
| 2025-08-13 |
1,429.00 |
1,432.50 |
1,399.00 |
1,406.00 |
4.2M |
| 2025-08-12 |
1,408.00 |
1,428.00 |
1,408.00 |
1,425.00 |
4.7M |
| 2025-08-11 |
1,391.00 |
1,395.00 |
1,384.50 |
1,395.00 |
3.8M |
| 2025-08-08 |
1,373.50 |
1,387.50 |
1,366.50 |
1,387.50 |
3.9M |
| 2025-08-07 |
1,389.00 |
1,393.50 |
1,368.50 |
1,373.50 |
10.2M |
| 2025-08-06 |
1,379.50 |
1,383.00 |
1,362.50 |
1,371.50 |
4.2M |
| 2025-08-05 |
1,377.00 |
1,387.50 |
1,361.50 |
1,378.50 |
5.2M |
| 2025-08-04 |
1,355.50 |
1,369.00 |
1,351.50 |
1,368.50 |
4.2M |
| 2025-08-01 |
1,360.00 |
1,371.50 |
1,329.50 |
1,355.00 |
5.1M |
| 2025-07-31 |
1,382.00 |
1,393.00 |
1,345.50 |
1,360.50 |
7.6M |
| 2025-07-30 |
1,353.00 |
1,378.00 |
1,349.00 |
1,370.00 |
4.6M |
| 2025-07-29 |
1,346.50 |
1,366.00 |
1,342.00 |
1,365.50 |
5.8M |
| 2025-07-28 |
1,342.50 |
1,353.50 |
1,331.00 |
1,334.50 |
4.8M |
| 2025-07-25 |
1,338.00 |
1,354.00 |
1,335.50 |
1,346.00 |
11.3M |
| 2025-07-24 |
1,343.00 |
1,361.00 |
1,339.00 |
1,345.50 |
5.8M |
| 2025-07-23 |
1,326.00 |
1,333.00 |
1,317.50 |
1,327.00 |
7.4M |
| 2025-07-22 |
1,341.00 |
1,346.50 |
1,322.00 |
1,330.50 |
5.6M |
| 2025-07-21 |
1,339.50 |
1,344.50 |
1,322.50 |
1,343.50 |
7.4M |
| 2025-07-18 |
1,339.00 |
1,346.00 |
1,330.50 |
1,339.50 |
4.3M |
| 2025-07-17 |
1,341.00 |
1,349.50 |
1,315.50 |
1,333.00 |
6.1M |
| 2025-07-16 |
1,314.00 |
1,318.50 |
1,301.50 |
1,304.00 |
4.6M |
| 2025-07-15 |
1,331.00 |
1,331.50 |
1,310.00 |
1,315.00 |
10.5M |
| 2025-07-14 |
1,296.00 |
1,308.50 |
1,285.50 |
1,305.00 |
3.9M |
| 2025-07-11 |
1,290.50 |
1,294.50 |
1,266.00 |
1,282.00 |
8.1M |
| 2025-07-10 |
1,280.50 |
1,296.50 |
1,277.50 |
1,287.00 |
7.2M |
| 2025-07-09 |
1,252.50 |
1,265.50 |
1,247.00 |
1,258.00 |
6.1M |
| 2025-07-08 |
1,226.00 |
1,250.00 |
1,225.50 |
1,250.00 |
4.5M |
| 2025-07-07 |
1,225.00 |
1,235.00 |
1,219.00 |
1,219.50 |
4.1M |
| 2025-07-04 |
1,211.50 |
1,218.00 |
1,203.50 |
1,207.00 |
3.0M |
| 2025-07-03 |
1,205.00 |
1,220.50 |
1,191.50 |
1,215.50 |
4.4M |
| 2025-07-02 |
1,206.00 |
1,217.50 |
1,185.00 |
1,193.50 |
5.2M |
| 2025-07-01 |
1,189.00 |
1,197.00 |
1,166.00 |
1,182.00 |
4.5M |
| 2025-06-30 |
1,230.50 |
1,231.00 |
1,195.00 |
1,207.00 |
4.9M |
| 2025-06-27 |
1,189.50 |
1,220.00 |
1,189.50 |
1,219.00 |
4.0M |
| 2025-06-26 |
1,194.00 |
1,199.00 |
1,186.00 |
1,186.00 |
4.8M |
| 2025-06-25 |
1,191.00 |
1,198.00 |
1,182.00 |
1,189.00 |
4.2M |
| 2025-06-24 |
1,195.00 |
1,202.00 |
1,182.50 |
1,190.50 |
4.6M |
| 2025-06-23 |
1,189.50 |
1,189.50 |
1,161.50 |
1,162.50 |
8.0M |
| 2025-06-20 |
1,172.00 |
1,198.00 |
1,172.00 |
1,178.50 |
12.5M |
| 2025-06-19 |
1,159.00 |
1,168.00 |
1,152.50 |
1,152.50 |
2.6M |
| 2025-06-18 |
1,166.00 |
1,172.50 |
1,155.00 |
1,163.00 |
6.6M |
| 2025-06-17 |
1,176.00 |
1,181.50 |
1,156.00 |
1,156.00 |
4.6M |
| 2025-06-16 |
1,165.00 |
1,185.00 |
1,163.00 |
1,180.00 |
4.6M |
| 2025-06-13 |
1,140.00 |
1,152.50 |
1,128.00 |
1,145.50 |
4.5M |
| 2025-06-12 |
1,147.50 |
1,161.00 |
1,137.50 |
1,156.50 |
3.9M |
| 2025-06-11 |
1,170.50 |
1,174.50 |
1,159.50 |
1,161.50 |
4.5M |
| 2025-06-10 |
1,182.00 |
1,186.50 |
1,146.50 |
1,148.00 |
4.7M |
| 2025-06-09 |
1,177.00 |
1,188.50 |
1,177.00 |
1,182.00 |
3.3M |
| 2025-06-06 |
1,150.00 |
1,190.50 |
1,147.50 |
1,186.00 |
4.3M |
| 2025-06-05 |
1,136.00 |
1,158.00 |
1,136.00 |
1,152.50 |
6.3M |
| 2025-06-04 |
1,150.00 |
1,159.00 |
1,137.00 |
1,145.00 |
4.6M |
| 2025-06-03 |
1,152.00 |
1,152.00 |
1,116.00 |
1,145.50 |
4.7M |
| 2025-06-02 |
1,145.00 |
1,152.50 |
1,133.50 |
1,141.00 |
4.0M |
| 2025-05-30 |
1,163.00 |
1,171.50 |
1,152.00 |
1,158.00 |
9.1M |
| 2025-05-29 |
1,154.50 |
1,173.00 |
1,153.50 |
1,159.50 |
4.7M |
| 2025-05-28 |
1,158.00 |
1,162.00 |
1,140.00 |
1,140.00 |
6.5M |
| 2025-05-27 |
1,158.50 |
1,162.00 |
1,148.00 |
1,158.50 |
5.5M |
| 2025-05-23 |
1,158.50 |
1,175.50 |
1,113.00 |
1,151.00 |
6.7M |
| 2025-05-22 |
1,153.00 |
1,167.50 |
1,152.50 |
1,166.00 |
3.9M |
| 2025-05-21 |
1,167.50 |
1,173.50 |
1,160.50 |
1,162.50 |
4.3M |
| 2025-05-20 |
1,155.00 |
1,175.00 |
1,149.00 |
1,175.00 |
4.3M |
| 2025-05-19 |
1,148.00 |
1,163.00 |
1,138.50 |
1,156.00 |
6.7M |
| 2025-05-16 |
1,145.00 |
1,152.50 |
1,131.50 |
1,151.00 |
8.4M |
| 2025-05-15 |
1,138.00 |
1,157.00 |
1,133.50 |
1,149.00 |
4.5M |
| 2025-05-14 |
1,155.00 |
1,158.00 |
1,131.00 |
1,144.50 |
5.3M |
| 2025-05-13 |
1,164.50 |
1,174.00 |
1,152.00 |
1,155.50 |
6.3M |
| 2025-05-12 |
1,087.50 |
1,170.00 |
1,087.50 |
1,170.00 |
7.8M |
| 2025-05-09 |
1,067.00 |
1,081.50 |
1,066.50 |
1,067.50 |
4.7M |
| 2025-05-08 |
1,053.00 |
1,068.00 |
1,049.50 |
1,066.50 |
4.7M |
| 2025-05-07 |
1,048.50 |
1,065.00 |
1,038.50 |
1,046.00 |
10.2M |
| 2025-05-06 |
1,092.00 |
1,094.50 |
1,049.50 |
1,056.00 |
9.2M |
| 2025-05-02 |
1,130.00 |
1,131.00 |
1,075.50 |
1,096.50 |
17.5M |
| 2025-05-01 |
1,087.00 |
1,102.00 |
1,084.00 |
1,097.00 |
4.5M |
| 2025-04-30 |
1,096.50 |
1,097.50 |
1,061.00 |
1,076.00 |
10.3M |
| 2025-04-29 |
1,087.50 |
1,104.50 |
1,079.50 |
1,096.00 |
6.0M |
| 2025-04-28 |
1,074.00 |
1,088.00 |
1,068.00 |
1,070.00 |
6.7M |
| 2025-04-25 |
1,092.50 |
1,094.50 |
1,083.00 |
1,091.00 |
4.6M |
| 2025-04-24 |
1,083.00 |
1,088.50 |
1,071.00 |
1,083.00 |
4.7M |
| 2025-04-23 |
1,062.00 |
1,102.00 |
1,055.50 |
1,087.50 |
6.5M |
| 2025-04-22 |
1,020.00 |
1,024.00 |
1,007.00 |
1,022.50 |
5.2M |
| 2025-04-17 |
1,022.50 |
1,025.00 |
1,005.50 |
1,016.50 |
6.0M |
| 2025-04-16 |
1,012.50 |
1,024.00 |
999.80 |
1,018.50 |
8.3M |
| 2025-04-15 |
984.60 |
1,030.00 |
980.60 |
1,025.00 |
9.0M |
| 2025-04-14 |
967.80 |
991.00 |
956.00 |
989.40 |
5.6M |
| 2025-04-11 |
927.20 |
950.80 |
916.60 |
943.00 |
9.5M |
| 2025-04-10 |
966.00 |
972.60 |
918.20 |
918.80 |
9.2M |
| 2025-04-09 |
880.80 |
904.20 |
872.80 |
878.80 |
10.6M |
| 2025-04-08 |
925.00 |
949.80 |
915.00 |
922.80 |
10.7M |
| 2025-04-07 |
892.60 |
971.80 |
875.00 |
937.20 |
14.8M |
| 2025-04-04 |
964.20 |
971.60 |
912.80 |
958.80 |
12.4M |
| 2025-04-03 |
1,079.50 |
1,082.50 |
999.00 |
999.00 |
12.0M |
| 2025-04-02 |
1,142.00 |
1,152.50 |
1,132.50 |
1,152.50 |
5.1M |
| 2025-04-01 |
1,148.00 |
1,154.50 |
1,134.00 |
1,146.50 |
5.2M |
| 2025-03-31 |
1,137.50 |
1,141.00 |
1,117.50 |
1,139.50 |
7.2M |
| 2025-03-28 |
1,158.00 |
1,169.00 |
1,145.50 |
1,145.50 |
10.4M |
| 2025-03-27 |
1,169.00 |
1,171.00 |
1,145.00 |
1,161.50 |
6.9M |
| 2025-03-26 |
1,200.00 |
1,203.50 |
1,173.50 |
1,187.00 |
9.2M |
| 2025-03-25 |
1,178.50 |
1,199.50 |
1,175.00 |
1,198.00 |
10.5M |
| 2025-03-24 |
1,170.50 |
1,185.50 |
1,169.50 |
1,178.00 |
4.3M |
| 2025-03-21 |
1,161.50 |
1,177.00 |
1,152.50 |
1,158.50 |
14.0M |
| 2025-03-20 |
1,184.00 |
1,193.00 |
1,167.00 |
1,169.00 |
6.2M |
| 2025-03-19 |
1,195.50 |
1,200.00 |
1,181.50 |
1,194.50 |
8.6M |
| 2025-03-18 |
1,165.00 |
1,212.50 |
1,150.50 |
1,206.00 |
8.0M |
| 2025-03-17 |
1,177.00 |
1,183.00 |
1,159.00 |
1,163.50 |
7.0M |
| 2025-03-14 |
1,159.50 |
1,182.00 |
1,151.00 |
1,176.50 |
6.6M |
| 2025-03-13 |
1,152.00 |
1,177.00 |
1,148.00 |
1,158.00 |
7.7M |
| 2025-03-12 |
1,118.00 |
1,165.50 |
1,116.00 |
1,162.50 |
8.2M |
| 2025-03-11 |
1,158.50 |
1,159.50 |
1,124.50 |
1,130.50 |
10.8M |
| 2025-03-10 |
1,215.50 |
1,223.50 |
1,168.50 |
1,170.50 |
8.4M |
| 2025-03-07 |
1,223.50 |
1,232.00 |
1,215.00 |
1,215.00 |
7.6M |
| 2025-03-06 |
1,250.00 |
1,260.50 |
1,229.00 |
1,230.00 |
7.7M |
| 2025-03-05 |
1,267.00 |
1,272.50 |
1,242.50 |
1,242.50 |
7.4M |
| 2025-03-04 |
1,256.50 |
1,271.00 |
1,241.50 |
1,241.50 |
7.4M |
| 2025-03-03 |
1,264.00 |
1,281.00 |
1,259.50 |
1,268.50 |
10.7M |
| 2025-02-28 |
1,252.00 |
1,272.50 |
1,252.00 |
1,269.00 |
22.8M |
| 2025-02-27 |
1,236.50 |
1,264.50 |
1,236.50 |
1,264.50 |
9.5M |
| 2025-02-26 |
1,220.00 |
1,256.00 |
1,211.50 |
1,248.50 |
10.7M |
| 2025-02-25 |
1,176.00 |
1,211.00 |
1,176.00 |
1,201.00 |
9.7M |
| 2025-02-24 |
1,156.00 |
1,180.50 |
1,153.00 |
1,176.50 |
6.1M |
| 2025-02-21 |
1,170.00 |
1,205.50 |
1,169.00 |
1,183.00 |
9.6M |
| 2025-02-20 |
1,133.50 |
1,155.00 |
1,133.50 |
1,140.00 |
7.9M |
| 2025-02-19 |
1,128.00 |
1,145.00 |
1,127.50 |
1,140.00 |
5.3M |
| 2025-02-18 |
1,124.00 |
1,142.50 |
1,123.50 |
1,138.50 |
4.0M |
| 2025-02-17 |
1,122.00 |
1,138.00 |
1,118.00 |
1,125.00 |
3.0M |
| 2025-02-14 |
1,105.00 |
1,123.50 |
1,103.00 |
1,123.00 |
4.2M |
| 2025-02-13 |
1,118.50 |
1,122.00 |
1,106.50 |
1,116.00 |
5.5M |
| 2025-02-12 |
1,122.50 |
1,131.50 |
1,116.00 |
1,126.00 |
2.8M |
| 2025-02-11 |
1,104.50 |
1,125.00 |
1,102.50 |
1,125.00 |
4.4M |
| 2025-02-10 |
1,105.00 |
1,111.50 |
1,104.00 |
1,104.00 |
3.8M |
| 2025-02-07 |
1,105.00 |
1,111.50 |
1,103.00 |
1,110.00 |
2.8M |
| 2025-02-06 |
1,074.50 |
1,111.50 |
1,073.00 |
1,110.00 |
3.7M |
| 2025-02-05 |
1,064.00 |
1,074.00 |
1,060.00 |
1,074.00 |
2.5M |
| 2025-02-04 |
1,070.00 |
1,075.50 |
1,058.50 |
1,068.50 |
3.1M |
| 2025-02-03 |
1,069.50 |
1,074.50 |
1,057.50 |
1,063.00 |
3.2M |
| 2025-01-31 |
1,088.00 |
1,097.00 |
1,082.50 |
1,092.00 |
6.6M |
| 2025-01-30 |
1,079.00 |
1,088.00 |
1,071.00 |
1,086.00 |
3.9M |
| 2025-01-29 |
1,062.00 |
1,083.50 |
1,056.00 |
1,082.00 |
10.5M |
| 2025-01-28 |
1,061.50 |
1,064.00 |
1,050.00 |
1,060.00 |
4.8M |
| 2025-01-27 |
1,060.00 |
1,075.00 |
1,059.50 |
1,066.00 |
3.3M |
| 2025-01-24 |
1,082.00 |
1,083.00 |
1,066.50 |
1,076.50 |
3.6M |
| 2025-01-23 |
1,069.00 |
1,084.00 |
1,065.00 |
1,083.50 |
5.5M |
| 2025-01-22 |
1,080.00 |
1,081.00 |
1,062.00 |
1,065.00 |
5.6M |
| 2025-01-21 |
1,077.50 |
1,080.00 |
1,072.00 |
1,079.50 |
4.7M |
| 2025-01-20 |
1,078.00 |
1,083.00 |
1,075.00 |
1,078.50 |
2.4M |
| 2025-01-17 |
1,079.00 |
1,081.00 |
1,067.50 |
1,076.50 |
4.3M |
| 2025-01-16 |
1,059.50 |
1,075.00 |
1,059.50 |
1,067.00 |
4.6M |
| 2025-01-15 |
1,030.00 |
1,061.00 |
1,027.00 |
1,056.50 |
6.4M |
| 2025-01-14 |
1,030.00 |
1,035.50 |
1,015.50 |
1,022.50 |
4.9M |
| 2025-01-13 |
1,025.00 |
1,030.50 |
1,001.50 |
1,015.00 |
5.8M |
| 2025-01-10 |
1,014.50 |
1,031.50 |
1,002.00 |
1,025.00 |
4.1M |
| 2025-01-09 |
1,002.50 |
1,017.00 |
1,000.00 |
1,014.00 |
5.5M |
| 2025-01-08 |
986.60 |
1,007.50 |
979.60 |
1,007.50 |
6.9M |
| 2025-01-07 |
997.00 |
999.60 |
978.20 |
987.00 |
6.6M |
| 2025-01-06 |
996.60 |
1,008.00 |
994.00 |
1,004.00 |
4.7M |
| 2025-01-03 |
982.20 |
999.80 |
979.60 |
989.00 |
2.6M |
| 2025-01-02 |
987.00 |
990.20 |
967.40 |
985.00 |
6.1M |