| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 08:00 |
3,655.00 |
3,658.59 |
3,654.00 |
3,654.00 |
6.1K |
| 08:01 |
3,657.00 |
3,657.00 |
3,657.00 |
3,657.00 |
0.4K |
| 08:02 |
3,659.00 |
3,661.00 |
3,659.00 |
3,661.00 |
0.6K |
| 08:03 |
3,660.94 |
3,664.00 |
3,660.94 |
3,662.00 |
2.0K |
| 08:04 |
3,666.00 |
3,666.00 |
3,663.50 |
3,663.50 |
0.9K |
| 08:06 |
3,662.00 |
3,662.05 |
3,662.00 |
3,662.05 |
0.9K |
| 08:07 |
3,661.00 |
3,661.00 |
3,661.00 |
3,661.00 |
0.2K |
| 08:08 |
3,662.00 |
3,662.00 |
3,662.00 |
3,662.00 |
0.5K |
| 08:09 |
3,661.00 |
3,661.00 |
3,657.00 |
3,657.00 |
0.8K |
| 08:10 |
3,659.00 |
3,659.00 |
3,659.00 |
3,659.00 |
0.1K |
| 08:11 |
3,658.73 |
3,658.73 |
3,656.00 |
3,656.00 |
0.7K |
| 08:12 |
3,659.00 |
3,665.00 |
3,659.00 |
3,665.00 |
13.1K |
| 08:13 |
3,664.00 |
3,664.00 |
3,662.00 |
3,662.00 |
0.8K |
| 08:15 |
3,662.00 |
3,662.00 |
3,659.00 |
3,659.00 |
1.6K |
| 08:16 |
3,660.00 |
3,660.00 |
3,658.00 |
3,658.00 |
0.7K |
| 08:17 |
3,660.00 |
3,660.00 |
3,659.00 |
3,659.00 |
0.4K |
| 08:18 |
3,659.00 |
3,659.00 |
3,658.00 |
3,658.00 |
0.5K |
| 08:19 |
3,658.00 |
3,659.00 |
3,658.00 |
3,659.00 |
3.1K |
| 08:20 |
3,660.00 |
3,660.00 |
3,660.00 |
3,660.00 |
0.0K |
| 08:21 |
3,658.00 |
3,663.00 |
3,658.00 |
3,663.00 |
14.4K |
| 08:22 |
3,664.00 |
3,667.04 |
3,663.43 |
3,667.00 |
1.9K |
| 08:24 |
3,667.00 |
3,667.00 |
3,665.00 |
3,665.00 |
0.4K |
| 08:25 |
3,664.00 |
3,665.00 |
3,664.00 |
3,664.00 |
0.0K |
| 08:26 |
3,665.00 |
3,668.00 |
3,664.66 |
3,668.00 |
2.0K |
| 08:27 |
3,668.00 |
3,668.00 |
3,665.00 |
3,665.00 |
0.3K |
| 08:28 |
3,666.00 |
3,666.00 |
3,666.00 |
3,666.00 |
0.0K |
| 08:29 |
3,666.00 |
3,666.00 |
3,666.00 |
3,666.00 |
0.0K |
| 08:30 |
3,666.00 |
3,666.00 |
3,666.00 |
3,666.00 |
0.0K |
| 08:31 |
3,667.00 |
3,667.00 |
3,663.00 |
3,663.00 |
0.6K |
| 08:32 |
3,662.03 |
3,664.00 |
3,662.03 |
3,664.00 |
0.4K |
| 08:34 |
3,667.00 |
3,667.00 |
3,667.00 |
3,667.00 |
0.0K |
| 08:35 |
3,666.00 |
3,666.00 |
3,665.00 |
3,665.91 |
1.3K |
| 08:36 |
3,664.00 |
3,665.00 |
3,664.00 |
3,665.00 |
2.9K |
| 08:37 |
3,665.00 |
3,665.00 |
3,665.00 |
3,665.00 |
0.0K |
| 08:38 |
3,663.00 |
3,664.00 |
3,663.00 |
3,664.00 |
0.2K |
| 08:39 |
3,663.35 |
3,663.35 |
3,663.35 |
3,663.35 |
0.0K |
| 08:40 |
3,663.79 |
3,663.79 |
3,663.79 |
3,663.79 |
0.1K |
| 08:41 |
3,663.52 |
3,663.52 |
3,663.52 |
3,663.52 |
0.1K |
| 08:42 |
3,665.00 |
3,665.00 |
3,664.00 |
3,664.00 |
0.1K |
| 08:43 |
3,668.00 |
3,668.00 |
3,668.00 |
3,668.00 |
0.2K |
| 08:45 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
0.0K |
| 08:46 |
3,671.00 |
3,671.00 |
3,671.00 |
3,671.00 |
1.4K |
| 08:47 |
3,673.00 |
3,673.00 |
3,673.00 |
3,673.00 |
0.1K |
| 08:48 |
3,675.00 |
3,675.00 |
3,674.00 |
3,675.00 |
0.4K |
| 08:49 |
3,675.00 |
3,675.00 |
3,675.00 |
3,675.00 |
0.3K |
| 08:50 |
3,676.00 |
3,677.00 |
3,676.00 |
3,677.00 |
0.2K |
| 08:51 |
3,675.00 |
3,675.00 |
3,673.00 |
3,673.00 |
1.9K |
| 08:52 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.1K |
| 08:54 |
3,671.00 |
3,672.00 |
3,671.00 |
3,672.00 |
0.1K |
| 08:55 |
3,670.00 |
3,670.00 |
3,668.00 |
3,668.00 |
0.6K |
| 08:56 |
3,668.00 |
3,668.00 |
3,668.00 |
3,668.00 |
0.3K |
| 08:57 |
3,669.00 |
3,670.00 |
3,669.00 |
3,670.00 |
0.4K |
| 08:58 |
3,669.00 |
3,669.00 |
3,669.00 |
3,669.00 |
0.1K |
| 08:59 |
3,667.00 |
3,668.00 |
3,667.00 |
3,668.00 |
0.0K |
| 09:00 |
3,666.00 |
3,666.00 |
3,666.00 |
3,666.00 |
0.1K |
| 09:01 |
3,667.00 |
3,667.00 |
3,665.00 |
3,665.00 |
0.9K |
| 09:02 |
3,664.00 |
3,664.00 |
3,664.00 |
3,664.00 |
0.2K |
| 09:04 |
3,665.00 |
3,665.00 |
3,665.00 |
3,665.00 |
0.1K |
| 09:05 |
3,666.00 |
3,666.00 |
3,666.00 |
3,666.00 |
0.0K |
| 09:06 |
3,668.00 |
3,670.00 |
3,668.00 |
3,670.00 |
0.1K |
| 09:07 |
3,668.00 |
3,669.00 |
3,667.00 |
3,667.00 |
2.9K |
| 09:08 |
3,666.04 |
3,670.86 |
3,666.04 |
3,670.86 |
0.8K |
| 09:09 |
3,671.04 |
3,672.00 |
3,671.04 |
3,671.00 |
1.1K |
| 09:10 |
3,673.00 |
3,673.00 |
3,673.00 |
3,673.00 |
0.1K |
| 09:13 |
3,673.65 |
3,673.65 |
3,673.65 |
3,673.65 |
0.1K |
| 09:14 |
3,675.00 |
3,679.24 |
3,675.00 |
3,679.24 |
0.1K |
| 09:15 |
3,680.00 |
3,680.00 |
3,680.00 |
3,680.00 |
0.3K |
| 09:16 |
3,680.00 |
3,680.00 |
3,678.00 |
3,678.00 |
0.8K |
| 09:17 |
3,676.51 |
3,676.51 |
3,676.51 |
3,676.51 |
1.7K |
| 09:18 |
3,677.70 |
3,679.00 |
3,677.70 |
3,679.00 |
0.3K |
| 09:19 |
3,677.00 |
3,677.00 |
3,676.00 |
3,676.00 |
0.6K |
| 09:20 |
3,674.00 |
3,674.00 |
3,673.00 |
3,673.00 |
0.3K |
| 09:21 |
3,673.00 |
3,673.35 |
3,671.00 |
3,671.00 |
0.3K |
| 09:23 |
3,669.54 |
3,671.00 |
3,669.00 |
3,669.00 |
0.4K |
| 09:24 |
3,670.00 |
3,670.00 |
3,666.00 |
3,666.00 |
0.6K |
| 09:25 |
3,667.00 |
3,667.00 |
3,667.00 |
3,667.00 |
0.8K |
| 09:26 |
3,666.00 |
3,666.00 |
3,666.00 |
3,666.00 |
0.0K |
| 09:27 |
3,664.00 |
3,664.00 |
3,664.00 |
3,664.00 |
0.2K |
| 09:28 |
3,666.00 |
3,668.00 |
3,666.00 |
3,666.51 |
2.0K |
| 09:29 |
3,666.00 |
3,666.00 |
3,666.00 |
3,666.00 |
0.2K |
| 09:30 |
3,669.00 |
3,669.00 |
3,665.00 |
3,666.00 |
4.2K |
| 09:31 |
3,666.00 |
3,666.00 |
3,665.00 |
3,665.00 |
2.6K |
| 09:32 |
3,666.00 |
3,666.00 |
3,666.00 |
3,666.00 |
0.1K |
| 09:33 |
3,667.43 |
3,667.43 |
3,666.00 |
3,666.00 |
2.0K |
| 09:34 |
3,666.00 |
3,666.00 |
3,666.00 |
3,666.00 |
0.3K |
| 09:35 |
3,669.00 |
3,669.00 |
3,669.00 |
3,669.00 |
0.0K |
| 09:37 |
3,666.00 |
3,666.00 |
3,666.00 |
3,666.00 |
6.7K |
| 09:38 |
3,666.00 |
3,666.00 |
3,666.00 |
3,666.00 |
0.2K |
| 09:40 |
3,667.00 |
3,667.30 |
3,666.00 |
3,666.00 |
0.5K |
| 09:41 |
3,666.00 |
3,666.00 |
3,664.00 |
3,664.00 |
0.9K |
| 09:42 |
3,666.00 |
3,666.00 |
3,666.00 |
3,666.00 |
0.0K |
| 09:43 |
3,667.00 |
3,667.00 |
3,665.00 |
3,665.00 |
0.0K |
| 09:44 |
3,667.00 |
3,667.00 |
3,666.00 |
3,666.00 |
0.3K |
| 09:45 |
3,666.00 |
3,666.00 |
3,665.00 |
3,665.00 |
1.7K |
| 09:46 |
3,664.00 |
3,664.00 |
3,662.79 |
3,662.79 |
0.6K |
| 09:47 |
3,664.00 |
3,664.00 |
3,662.00 |
3,662.00 |
0.6K |
| 09:48 |
3,664.00 |
3,664.00 |
3,664.00 |
3,664.00 |
0.1K |
| 09:50 |
3,663.00 |
3,663.00 |
3,663.00 |
3,663.00 |
0.0K |
| 09:54 |
3,666.00 |
3,666.00 |
3,666.00 |
3,666.00 |
0.0K |
| 09:55 |
3,665.00 |
3,665.00 |
3,665.00 |
3,665.00 |
0.4K |
| 09:57 |
3,665.00 |
3,665.00 |
3,665.00 |
3,665.00 |
0.1K |
| 09:58 |
3,664.76 |
3,666.00 |
3,664.76 |
3,666.00 |
0.1K |
| 10:00 |
3,665.00 |
3,665.00 |
3,664.61 |
3,664.61 |
1.1K |
| 10:01 |
3,664.00 |
3,665.00 |
3,664.00 |
3,665.00 |
0.3K |
| 10:02 |
3,664.00 |
3,665.00 |
3,664.00 |
3,665.00 |
0.6K |
| 10:03 |
3,665.00 |
3,665.00 |
3,665.00 |
3,665.00 |
0.0K |
| 10:04 |
3,666.00 |
3,668.00 |
3,666.00 |
3,667.00 |
0.3K |
| 10:05 |
3,668.00 |
3,669.00 |
3,668.00 |
3,669.00 |
0.0K |
| 10:06 |
3,671.00 |
3,671.00 |
3,671.00 |
3,671.00 |
0.0K |
| 10:07 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
0.1K |
| 10:08 |
3,669.04 |
3,670.00 |
3,669.04 |
3,670.00 |
0.2K |
| 10:09 |
3,670.00 |
3,671.00 |
3,670.00 |
3,671.00 |
0.6K |
| 10:10 |
3,669.00 |
3,673.00 |
3,669.00 |
3,673.00 |
1.2K |
| 10:11 |
3,674.00 |
3,674.00 |
3,674.00 |
3,674.00 |
0.9K |
| 10:12 |
3,674.00 |
3,674.00 |
3,673.31 |
3,673.30 |
1.5K |
| 10:13 |
3,674.00 |
3,674.00 |
3,671.96 |
3,671.96 |
2.4K |
| 10:14 |
3,673.00 |
3,673.00 |
3,673.00 |
3,673.00 |
0.4K |
| 10:15 |
3,671.00 |
3,671.00 |
3,670.00 |
3,670.00 |
1.1K |
| 10:16 |
3,669.04 |
3,670.00 |
3,669.04 |
3,670.00 |
0.3K |
| 10:17 |
3,670.22 |
3,670.52 |
3,670.00 |
3,670.00 |
0.7K |
| 10:18 |
3,669.00 |
3,669.00 |
3,668.65 |
3,668.65 |
0.1K |
| 10:19 |
3,668.00 |
3,669.00 |
3,668.00 |
3,669.00 |
0.6K |
| 10:20 |
3,669.00 |
3,670.00 |
3,669.00 |
3,670.00 |
0.4K |
| 10:21 |
3,668.00 |
3,668.00 |
3,668.00 |
3,668.00 |
0.0K |
| 10:22 |
3,668.00 |
3,668.00 |
3,668.00 |
3,668.00 |
0.0K |
| 10:23 |
3,669.00 |
3,669.00 |
3,669.00 |
3,669.00 |
0.3K |
| 10:24 |
3,669.00 |
3,669.00 |
3,668.00 |
3,668.00 |
0.2K |
| 10:25 |
3,667.00 |
3,667.00 |
3,666.18 |
3,666.20 |
0.7K |
| 10:26 |
3,668.00 |
3,668.00 |
3,668.00 |
3,668.00 |
0.0K |
| 10:29 |
3,669.00 |
3,669.00 |
3,669.00 |
3,669.00 |
0.0K |
| 10:30 |
3,669.00 |
3,670.00 |
3,669.00 |
3,670.00 |
0.8K |
| 10:32 |
3,669.67 |
3,669.67 |
3,669.67 |
3,669.67 |
1.7K |
| 10:33 |
3,669.00 |
3,670.00 |
3,669.00 |
3,670.00 |
0.1K |
| 10:34 |
3,669.00 |
3,669.00 |
3,668.00 |
3,668.00 |
1.8K |
| 10:35 |
3,669.30 |
3,669.30 |
3,669.30 |
3,669.30 |
0.0K |
| 10:36 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
0.0K |
| 10:37 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
0.0K |
| 10:41 |
3,668.00 |
3,668.00 |
3,668.00 |
3,668.00 |
0.9K |
| 10:42 |
3,667.04 |
3,667.04 |
3,667.04 |
3,667.04 |
0.0K |
| 10:43 |
3,669.00 |
3,669.00 |
3,669.00 |
3,669.00 |
0.3K |
| 10:45 |
3,667.00 |
3,667.00 |
3,667.00 |
3,667.00 |
0.1K |
| 10:47 |
3,669.00 |
3,670.00 |
3,669.00 |
3,670.00 |
712.6K |
| 10:48 |
3,669.00 |
3,669.00 |
3,668.00 |
3,668.00 |
0.5K |
| 10:49 |
3,669.00 |
3,669.00 |
3,669.00 |
3,669.00 |
0.0K |
| 10:50 |
3,667.00 |
3,667.00 |
3,666.00 |
3,666.00 |
0.6K |
| 10:52 |
3,667.00 |
3,667.00 |
3,667.00 |
3,667.00 |
0.1K |
| 10:53 |
3,667.00 |
3,667.00 |
3,667.00 |
3,667.04 |
0.3K |
| 10:54 |
3,668.00 |
3,669.00 |
3,668.00 |
3,669.00 |
1.1K |
| 10:55 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
0.2K |
| 10:56 |
3,670.44 |
3,670.44 |
3,670.44 |
3,670.44 |
0.2K |
| 10:57 |
3,671.13 |
3,671.13 |
3,671.13 |
3,671.13 |
0.8K |
| 10:59 |
3,670.70 |
3,671.00 |
3,670.70 |
3,671.00 |
0.4K |
| 11:00 |
3,672.00 |
3,673.00 |
3,672.00 |
3,672.00 |
1.0K |
| 11:01 |
3,672.00 |
3,672.75 |
3,672.00 |
3,672.75 |
5.0K |
| 11:02 |
3,673.00 |
3,673.00 |
3,672.35 |
3,672.35 |
0.7K |
| 11:03 |
3,672.00 |
3,672.00 |
3,672.00 |
3,672.00 |
0.4K |
| 11:04 |
3,672.00 |
3,674.00 |
3,672.00 |
3,674.00 |
0.4K |
| 11:06 |
3,674.00 |
3,674.00 |
3,674.00 |
3,674.00 |
0.1K |
| 11:08 |
3,673.00 |
3,673.00 |
3,673.00 |
3,673.00 |
0.3K |
| 11:09 |
3,674.00 |
3,674.00 |
3,674.00 |
3,674.00 |
0.4K |
| 11:10 |
3,671.00 |
3,672.00 |
3,671.00 |
3,671.95 |
5.8K |
| 11:11 |
3,673.00 |
3,674.00 |
3,673.00 |
3,674.00 |
0.7K |
| 11:12 |
3,674.00 |
3,674.00 |
3,674.00 |
3,674.00 |
0.2K |
| 11:13 |
3,674.39 |
3,674.39 |
3,674.39 |
3,674.39 |
0.1K |
| 11:15 |
3,674.27 |
3,674.27 |
3,674.27 |
3,674.27 |
0.0K |
| 11:16 |
3,674.00 |
3,674.00 |
3,674.00 |
3,674.00 |
0.6K |
| 11:17 |
3,672.70 |
3,672.70 |
3,670.50 |
3,670.50 |
1.3K |
| 11:18 |
3,671.00 |
3,671.00 |
3,671.00 |
3,671.00 |
0.6K |
| 11:19 |
3,669.00 |
3,669.00 |
3,669.00 |
3,669.00 |
0.4K |
| 11:20 |
3,671.65 |
3,671.65 |
3,671.52 |
3,671.52 |
0.2K |
| 11:21 |
3,671.00 |
3,671.00 |
3,670.00 |
3,670.00 |
0.3K |
| 11:22 |
3,671.00 |
3,671.00 |
3,669.00 |
3,669.00 |
0.0K |
| 11:23 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
0.0K |
| 11:24 |
3,669.00 |
3,669.00 |
3,669.00 |
3,669.00 |
0.0K |
| 11:25 |
3,669.00 |
3,669.00 |
3,668.70 |
3,669.00 |
0.9K |
| 11:27 |
3,668.00 |
3,668.00 |
3,668.00 |
3,668.00 |
2.4K |
| 11:28 |
3,668.00 |
3,671.00 |
3,668.00 |
3,671.00 |
0.6K |
| 11:29 |
3,671.00 |
3,671.00 |
3,670.00 |
3,670.00 |
0.0K |
| 11:31 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
0.2K |
| 11:32 |
3,668.70 |
3,668.70 |
3,668.70 |
3,668.70 |
0.0K |
| 11:33 |
3,668.00 |
3,668.00 |
3,667.50 |
3,668.00 |
2.4K |
| 11:34 |
3,668.00 |
3,669.00 |
3,668.00 |
3,669.00 |
0.0K |
| 11:35 |
3,669.28 |
3,669.28 |
3,669.28 |
3,669.28 |
0.0K |
| 11:37 |
3,669.00 |
3,670.00 |
3,669.00 |
3,670.00 |
0.1K |
| 11:38 |
3,669.00 |
3,670.00 |
3,669.00 |
3,669.00 |
0.0K |
| 11:39 |
3,668.50 |
3,668.50 |
3,667.50 |
3,668.00 |
1.1K |
| 11:40 |
3,668.00 |
3,668.00 |
3,668.00 |
3,668.00 |
0.1K |
| 11:41 |
3,668.33 |
3,668.33 |
3,667.44 |
3,667.44 |
1.3K |
| 11:42 |
3,667.00 |
3,667.00 |
3,663.60 |
3,663.60 |
0.9K |
| 11:43 |
3,664.00 |
3,665.00 |
3,664.00 |
3,665.00 |
0.5K |
| 11:44 |
3,665.00 |
3,665.00 |
3,665.00 |
3,665.00 |
0.1K |
| 11:46 |
3,667.00 |
3,667.00 |
3,667.00 |
3,667.00 |
0.2K |
| 11:47 |
3,667.04 |
3,667.04 |
3,666.00 |
3,666.00 |
0.1K |
| 11:49 |
3,666.00 |
3,666.00 |
3,666.00 |
3,666.00 |
0.0K |
| 11:51 |
3,666.00 |
3,666.00 |
3,666.00 |
3,666.00 |
0.0K |
| 11:52 |
3,665.00 |
3,665.00 |
3,665.00 |
3,665.00 |
0.2K |
| 11:53 |
3,665.00 |
3,665.00 |
3,665.00 |
3,665.00 |
0.2K |
| 11:54 |
3,665.00 |
3,665.00 |
3,665.00 |
3,665.00 |
0.1K |
| 11:55 |
3,665.00 |
3,665.00 |
3,665.00 |
3,665.00 |
0.2K |
| 11:56 |
3,665.33 |
3,665.33 |
3,665.33 |
3,665.33 |
0.0K |
| 11:57 |
3,665.00 |
3,665.00 |
3,665.00 |
3,665.00 |
0.0K |
| 11:59 |
3,664.00 |
3,664.00 |
3,662.00 |
3,662.00 |
0.7K |
| 12:00 |
3,662.00 |
3,662.00 |
3,662.00 |
3,662.00 |
0.0K |
| 12:01 |
3,662.00 |
3,662.00 |
3,662.00 |
3,662.00 |
0.2K |
| 12:02 |
3,662.00 |
3,663.00 |
3,662.00 |
3,663.00 |
0.3K |
| 12:03 |
3,663.00 |
3,663.00 |
3,663.00 |
3,663.00 |
0.2K |
| 12:04 |
3,662.50 |
3,663.00 |
3,662.50 |
3,663.00 |
2.7K |
| 12:05 |
3,663.00 |
3,663.00 |
3,662.00 |
3,662.00 |
1.4K |
| 12:06 |
3,662.00 |
3,662.00 |
3,662.00 |
3,662.00 |
0.1K |
| 12:07 |
3,663.00 |
3,663.00 |
3,663.00 |
3,663.00 |
0.3K |
| 12:08 |
3,664.00 |
3,664.00 |
3,663.52 |
3,663.52 |
0.1K |
| 12:09 |
3,665.00 |
3,665.00 |
3,665.00 |
3,665.00 |
0.3K |
| 12:10 |
3,666.00 |
3,666.00 |
3,664.00 |
3,664.00 |
0.8K |
| 12:11 |
3,664.00 |
3,664.00 |
3,664.00 |
3,664.00 |
0.0K |
| 12:12 |
3,665.00 |
3,665.00 |
3,665.00 |
3,665.00 |
0.0K |
| 12:14 |
3,667.00 |
3,667.00 |
3,666.00 |
3,666.35 |
0.2K |
| 12:15 |
3,666.00 |
3,666.00 |
3,665.65 |
3,665.65 |
0.1K |
| 12:16 |
3,666.00 |
3,666.00 |
3,666.00 |
3,666.00 |
0.2K |
| 12:17 |
3,667.00 |
3,667.00 |
3,666.00 |
3,666.00 |
0.0K |
| 12:18 |
3,665.00 |
3,665.00 |
3,665.00 |
3,665.00 |
0.0K |
| 12:19 |
3,666.00 |
3,666.00 |
3,666.00 |
3,666.00 |
0.2K |
| 12:20 |
3,666.00 |
3,667.00 |
3,666.00 |
3,667.00 |
0.2K |
| 12:21 |
3,666.50 |
3,667.13 |
3,666.50 |
3,667.10 |
1.2K |
| 12:22 |
3,666.00 |
3,666.00 |
3,666.00 |
3,666.00 |
0.9K |
| 12:23 |
3,666.00 |
3,666.00 |
3,666.00 |
3,666.00 |
0.4K |
| 12:25 |
3,667.00 |
3,667.00 |
3,666.00 |
3,666.00 |
0.3K |
| 12:26 |
3,666.00 |
3,668.00 |
3,666.00 |
3,668.00 |
0.0K |
| 12:27 |
3,668.50 |
3,669.00 |
3,668.00 |
3,668.00 |
0.5K |
| 12:28 |
3,669.00 |
3,669.00 |
3,669.00 |
3,669.00 |
0.1K |
| 12:30 |
3,669.00 |
3,670.00 |
3,669.00 |
3,669.00 |
0.2K |
| 12:31 |
3,668.50 |
3,670.00 |
3,668.00 |
3,670.00 |
0.1K |
| 12:32 |
3,668.50 |
3,670.00 |
3,668.50 |
3,670.00 |
0.9K |
| 12:33 |
3,671.00 |
3,671.00 |
3,670.00 |
3,670.00 |
0.1K |
| 12:34 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
0.2K |
| 12:35 |
3,670.40 |
3,670.40 |
3,670.00 |
3,670.00 |
1.2K |
| 12:36 |
3,670.00 |
3,670.00 |
3,669.00 |
3,669.00 |
2.8K |
| 12:37 |
3,668.00 |
3,668.00 |
3,668.00 |
3,668.00 |
0.1K |
| 12:38 |
3,667.00 |
3,667.00 |
3,665.00 |
3,665.00 |
0.3K |
| 12:39 |
3,663.00 |
3,663.00 |
3,663.00 |
3,663.00 |
0.1K |
| 12:40 |
3,663.00 |
3,663.00 |
3,663.00 |
3,663.00 |
0.6K |
| 12:42 |
3,664.00 |
3,665.00 |
3,664.00 |
3,665.00 |
0.9K |
| 12:43 |
3,666.00 |
3,666.00 |
3,665.30 |
3,665.30 |
0.1K |
| 12:44 |
3,667.00 |
3,667.00 |
3,666.04 |
3,666.04 |
1.0K |
| 12:45 |
3,667.00 |
3,667.00 |
3,667.00 |
3,667.00 |
0.0K |
| 12:46 |
3,666.00 |
3,666.00 |
3,665.00 |
3,665.00 |
0.8K |
| 12:47 |
3,666.00 |
3,666.00 |
3,665.30 |
3,665.30 |
1.2K |
| 12:48 |
3,666.00 |
3,666.00 |
3,666.00 |
3,666.00 |
0.3K |
| 12:49 |
3,667.00 |
3,667.00 |
3,666.00 |
3,666.00 |
0.7K |
| 12:50 |
3,666.00 |
3,666.00 |
3,666.00 |
3,666.00 |
0.1K |
| 12:51 |
3,666.00 |
3,666.00 |
3,666.00 |
3,666.00 |
0.5K |
| 12:52 |
3,667.00 |
3,667.00 |
3,667.00 |
3,667.00 |
0.3K |
| 12:53 |
3,667.00 |
3,668.00 |
3,667.00 |
3,668.00 |
0.8K |
| 12:54 |
3,667.00 |
3,667.00 |
3,666.00 |
3,666.00 |
0.2K |
| 12:55 |
3,667.00 |
3,668.00 |
3,667.00 |
3,668.00 |
1.0K |
| 12:56 |
3,667.00 |
3,667.00 |
3,666.00 |
3,666.00 |
0.5K |
| 12:57 |
3,665.50 |
3,666.00 |
3,665.50 |
3,666.00 |
0.5K |
| 12:58 |
3,667.00 |
3,667.00 |
3,665.00 |
3,666.00 |
0.6K |
| 12:59 |
3,665.00 |
3,665.00 |
3,665.00 |
3,665.00 |
0.5K |
| 13:00 |
3,663.50 |
3,663.50 |
3,663.00 |
3,663.00 |
0.5K |
| 13:01 |
3,662.00 |
3,662.00 |
3,661.00 |
3,661.00 |
0.7K |
| 13:02 |
3,662.00 |
3,662.00 |
3,661.00 |
3,662.00 |
0.6K |
| 13:03 |
3,661.70 |
3,661.70 |
3,661.70 |
3,661.70 |
0.1K |
| 13:04 |
3,662.00 |
3,663.00 |
3,662.00 |
3,662.00 |
0.8K |
| 13:06 |
3,663.00 |
3,663.00 |
3,662.00 |
3,662.00 |
0.3K |
| 13:07 |
3,662.00 |
3,662.00 |
3,662.00 |
3,662.00 |
0.1K |
| 13:08 |
3,662.00 |
3,662.00 |
3,662.00 |
3,662.00 |
0.6K |
| 13:09 |
3,662.00 |
3,662.00 |
3,662.00 |
3,662.00 |
0.0K |
| 13:10 |
3,663.00 |
3,663.00 |
3,662.00 |
3,662.00 |
0.3K |
| 13:11 |
3,661.50 |
3,661.50 |
3,661.00 |
3,661.00 |
0.9K |
| 13:12 |
3,659.50 |
3,660.50 |
3,659.50 |
3,660.50 |
3.0K |
| 13:13 |
3,660.96 |
3,660.96 |
3,660.35 |
3,660.35 |
1.7K |
| 13:14 |
3,661.00 |
3,661.00 |
3,661.00 |
3,661.00 |
0.0K |
| 13:15 |
3,660.55 |
3,661.00 |
3,660.55 |
3,661.00 |
0.4K |
| 13:16 |
3,662.00 |
3,663.00 |
3,662.00 |
3,662.65 |
0.8K |
| 13:18 |
3,663.50 |
3,663.50 |
3,663.50 |
3,663.50 |
0.2K |
| 13:20 |
3,663.00 |
3,664.00 |
3,662.50 |
3,663.50 |
1.3K |
| 13:21 |
3,664.00 |
3,666.00 |
3,664.00 |
3,666.00 |
0.4K |
| 13:22 |
3,665.27 |
3,666.50 |
3,665.27 |
3,666.50 |
0.1K |
| 13:23 |
3,666.00 |
3,666.00 |
3,665.00 |
3,665.00 |
0.6K |
| 13:24 |
3,665.00 |
3,666.35 |
3,665.00 |
3,666.00 |
0.9K |
| 13:25 |
3,666.00 |
3,666.00 |
3,666.00 |
3,666.00 |
0.4K |
| 13:26 |
3,665.00 |
3,665.00 |
3,665.00 |
3,665.00 |
0.5K |
| 13:27 |
3,665.00 |
3,665.00 |
3,665.00 |
3,665.00 |
0.4K |
| 13:29 |
3,666.00 |
3,666.00 |
3,666.00 |
3,666.00 |
0.0K |
| 13:30 |
3,665.00 |
3,666.00 |
3,665.00 |
3,666.00 |
0.7K |
| 13:31 |
3,665.00 |
3,665.00 |
3,665.00 |
3,665.00 |
0.2K |
| 13:32 |
3,664.00 |
3,664.00 |
3,662.00 |
3,662.00 |
0.4K |
| 13:33 |
3,661.52 |
3,663.00 |
3,661.52 |
3,663.00 |
1.3K |
| 13:34 |
3,663.00 |
3,666.00 |
3,663.00 |
3,666.00 |
1.1K |
| 13:35 |
3,667.00 |
3,669.00 |
3,667.00 |
3,669.00 |
0.4K |
| 13:36 |
3,671.00 |
3,671.00 |
3,670.35 |
3,671.00 |
0.4K |
| 13:37 |
3,671.00 |
3,672.00 |
3,671.00 |
3,672.00 |
1.2K |
| 13:38 |
3,672.00 |
3,674.00 |
3,672.00 |
3,674.00 |
2.7K |
| 13:39 |
3,674.00 |
3,674.00 |
3,674.00 |
3,674.00 |
0.3K |
| 13:40 |
3,673.00 |
3,673.73 |
3,673.00 |
3,673.00 |
0.9K |
| 13:41 |
3,675.00 |
3,675.00 |
3,675.00 |
3,675.00 |
0.8K |
| 13:42 |
3,675.00 |
3,677.00 |
3,675.00 |
3,677.00 |
9.0K |
| 13:43 |
3,677.00 |
3,677.00 |
3,676.00 |
3,676.00 |
0.0K |
| 13:44 |
3,677.00 |
3,678.00 |
3,676.00 |
3,678.00 |
1.1K |
| 13:45 |
3,677.00 |
3,677.00 |
3,677.00 |
3,677.00 |
0.3K |
| 13:46 |
3,677.00 |
3,677.00 |
3,676.00 |
3,676.00 |
1.5K |
| 13:47 |
3,676.00 |
3,678.00 |
3,676.00 |
3,677.00 |
0.7K |
| 13:48 |
3,678.00 |
3,678.00 |
3,677.00 |
3,677.00 |
0.1K |
| 13:49 |
3,677.00 |
3,678.00 |
3,677.00 |
3,678.00 |
0.4K |
| 13:50 |
3,676.00 |
3,676.00 |
3,676.00 |
3,676.00 |
0.6K |
| 13:52 |
3,675.00 |
3,681.00 |
3,675.00 |
3,681.00 |
1.0K |
| 13:53 |
3,681.00 |
3,681.00 |
3,680.00 |
3,680.00 |
0.6K |
| 13:54 |
3,681.00 |
3,682.00 |
3,681.00 |
3,682.00 |
0.1K |
| 13:55 |
3,682.00 |
3,682.00 |
3,682.00 |
3,682.00 |
0.1K |
| 13:56 |
3,681.00 |
3,681.00 |
3,681.00 |
3,681.00 |
1.0K |
| 13:57 |
3,680.00 |
3,682.00 |
3,680.00 |
3,682.00 |
0.7K |
| 13:58 |
3,682.00 |
3,682.00 |
3,681.00 |
3,682.00 |
1.4K |
| 13:59 |
3,683.00 |
3,683.00 |
3,682.00 |
3,682.00 |
2.2K |
| 14:00 |
3,683.00 |
3,685.00 |
3,683.00 |
3,685.00 |
2.8K |
| 14:01 |
3,686.00 |
3,688.50 |
3,685.00 |
3,688.50 |
2.7K |
| 14:02 |
3,688.50 |
3,692.00 |
3,687.00 |
3,690.00 |
3.1K |
| 14:03 |
3,691.00 |
3,691.35 |
3,691.00 |
3,691.00 |
0.5K |
| 14:04 |
3,691.00 |
3,692.00 |
3,691.00 |
3,691.00 |
0.2K |
| 14:05 |
3,691.50 |
3,693.00 |
3,691.50 |
3,693.00 |
0.4K |
| 14:06 |
3,695.00 |
3,695.00 |
3,693.00 |
3,694.00 |
1.4K |
| 14:07 |
3,694.00 |
3,694.00 |
3,693.00 |
3,694.00 |
0.1K |
| 14:09 |
3,694.00 |
3,694.00 |
3,694.00 |
3,694.00 |
0.2K |
| 14:10 |
3,693.50 |
3,693.50 |
3,693.50 |
3,693.50 |
0.0K |
| 14:11 |
3,693.00 |
3,693.00 |
3,690.00 |
3,691.00 |
1.3K |
| 14:12 |
3,692.65 |
3,694.00 |
3,692.65 |
3,694.00 |
0.6K |
| 14:13 |
3,695.00 |
3,695.00 |
3,693.00 |
3,695.00 |
0.8K |
| 14:14 |
3,694.00 |
3,694.00 |
3,692.52 |
3,692.52 |
1.1K |
| 14:15 |
3,692.00 |
3,692.00 |
3,692.00 |
3,692.00 |
0.1K |
| 14:16 |
3,689.00 |
3,691.00 |
3,688.00 |
3,689.00 |
0.5K |
| 14:17 |
3,690.00 |
3,690.00 |
3,690.00 |
3,690.00 |
0.0K |
| 14:18 |
3,690.00 |
3,690.00 |
3,690.00 |
3,690.00 |
0.2K |
| 14:19 |
3,690.00 |
3,691.00 |
3,690.00 |
3,691.00 |
0.2K |
| 14:20 |
3,691.00 |
3,691.00 |
3,689.00 |
3,689.00 |
0.2K |
| 14:21 |
3,689.44 |
3,690.00 |
3,689.44 |
3,690.00 |
0.5K |
| 14:22 |
3,691.00 |
3,693.00 |
3,691.00 |
3,693.00 |
0.3K |
| 14:23 |
3,693.00 |
3,695.00 |
3,693.00 |
3,695.00 |
2.2K |
| 14:24 |
3,694.45 |
3,695.00 |
3,694.00 |
3,695.00 |
4.0K |
| 14:25 |
3,696.00 |
3,696.00 |
3,694.00 |
3,694.00 |
1.3K |
| 14:27 |
3,696.00 |
3,698.00 |
3,696.00 |
3,696.00 |
2.2K |
| 14:28 |
3,696.00 |
3,697.00 |
3,696.00 |
3,697.00 |
0.1K |
| 14:29 |
3,697.00 |
3,699.00 |
3,697.00 |
3,699.00 |
0.7K |
| 14:30 |
3,699.00 |
3,701.00 |
3,698.00 |
3,698.00 |
2.7K |
| 14:31 |
3,699.00 |
3,699.00 |
3,698.00 |
3,698.00 |
0.7K |
| 14:32 |
3,699.00 |
3,700.35 |
3,698.00 |
3,698.00 |
0.4K |
| 14:33 |
3,699.00 |
3,699.00 |
3,696.00 |
3,696.00 |
1.2K |
| 14:34 |
3,696.00 |
3,698.00 |
3,695.50 |
3,698.00 |
0.7K |
| 14:35 |
3,697.00 |
3,697.00 |
3,695.00 |
3,695.00 |
1.6K |
| 14:36 |
3,694.00 |
3,698.00 |
3,694.00 |
3,698.00 |
1.0K |
| 14:37 |
3,696.00 |
3,696.00 |
3,695.00 |
3,695.00 |
0.7K |
| 14:38 |
3,695.00 |
3,697.00 |
3,695.00 |
3,697.00 |
0.6K |
| 14:39 |
3,696.00 |
3,698.00 |
3,696.00 |
3,698.00 |
0.7K |
| 14:40 |
3,699.00 |
3,699.00 |
3,696.00 |
3,696.00 |
1.2K |
| 14:41 |
3,696.00 |
3,697.00 |
3,695.00 |
3,697.00 |
0.8K |
| 14:42 |
3,697.00 |
3,697.00 |
3,696.00 |
3,696.00 |
0.4K |
| 14:43 |
3,696.00 |
3,696.00 |
3,693.00 |
3,693.00 |
1.7K |
| 14:44 |
3,693.00 |
3,694.00 |
3,693.00 |
3,694.00 |
0.3K |
| 14:45 |
3,694.00 |
3,695.00 |
3,693.00 |
3,694.00 |
1.1K |
| 14:46 |
3,693.00 |
3,693.00 |
3,692.00 |
3,692.00 |
0.1K |
| 14:47 |
3,693.00 |
3,695.00 |
3,693.00 |
3,694.00 |
0.5K |
| 14:49 |
3,695.00 |
3,695.00 |
3,693.00 |
3,693.00 |
0.6K |
| 14:50 |
3,694.00 |
3,694.00 |
3,692.00 |
3,692.00 |
0.7K |
| 14:52 |
3,691.00 |
3,693.00 |
3,691.00 |
3,693.00 |
0.9K |
| 14:53 |
3,695.50 |
3,695.50 |
3,695.00 |
3,695.00 |
0.3K |
| 14:54 |
3,694.00 |
3,696.00 |
3,694.00 |
3,696.00 |
0.2K |
| 14:55 |
3,695.00 |
3,695.00 |
3,692.04 |
3,692.04 |
0.7K |
| 14:56 |
3,694.00 |
3,695.00 |
3,694.00 |
3,694.00 |
0.3K |
| 14:57 |
3,695.00 |
3,695.00 |
3,693.70 |
3,693.70 |
0.3K |
| 14:58 |
3,694.00 |
3,694.00 |
3,694.00 |
3,694.00 |
0.2K |
| 14:59 |
3,695.00 |
3,695.00 |
3,694.00 |
3,694.00 |
0.4K |
| 15:00 |
3,695.00 |
3,695.00 |
3,692.00 |
3,695.00 |
2.3K |
| 15:01 |
3,693.35 |
3,694.00 |
3,692.00 |
3,692.00 |
0.9K |
| 15:02 |
3,691.00 |
3,691.00 |
3,689.00 |
3,689.00 |
2.3K |
| 15:03 |
3,689.00 |
3,690.00 |
3,689.00 |
3,690.00 |
0.1K |
| 15:04 |
3,690.00 |
3,691.00 |
3,690.00 |
3,691.00 |
0.8K |
| 15:05 |
3,690.00 |
3,690.30 |
3,689.00 |
3,689.00 |
1.0K |
| 15:06 |
3,687.00 |
3,687.00 |
3,687.00 |
3,687.00 |
0.1K |
| 15:07 |
3,686.00 |
3,687.00 |
3,686.00 |
3,686.00 |
0.6K |
| 15:08 |
3,687.00 |
3,687.57 |
3,687.00 |
3,687.00 |
2.5K |
| 15:09 |
3,687.00 |
3,688.00 |
3,687.00 |
3,688.00 |
0.5K |
| 15:10 |
3,688.00 |
3,688.00 |
3,686.00 |
3,686.60 |
0.8K |
| 15:11 |
3,687.00 |
3,687.00 |
3,686.00 |
3,686.00 |
0.9K |
| 15:12 |
3,687.00 |
3,688.50 |
3,687.00 |
3,688.00 |
1.1K |
| 15:13 |
3,685.00 |
3,685.00 |
3,684.00 |
3,684.69 |
1.2K |
| 15:14 |
3,685.52 |
3,686.00 |
3,685.52 |
3,686.00 |
1.6K |
| 15:15 |
3,685.00 |
3,685.00 |
3,682.00 |
3,684.00 |
0.8K |
| 15:16 |
3,685.00 |
3,685.50 |
3,685.00 |
3,685.50 |
0.4K |
| 15:17 |
3,686.00 |
3,686.00 |
3,685.00 |
3,686.00 |
0.7K |
| 15:18 |
3,686.00 |
3,686.00 |
3,684.00 |
3,684.00 |
0.9K |
| 15:19 |
3,685.00 |
3,686.00 |
3,685.00 |
3,686.00 |
0.9K |
| 15:20 |
3,686.00 |
3,686.00 |
3,686.00 |
3,686.00 |
0.1K |
| 15:21 |
3,685.65 |
3,685.65 |
3,685.00 |
3,685.00 |
0.4K |
| 15:22 |
3,685.00 |
3,685.00 |
3,684.00 |
3,684.00 |
0.6K |
| 15:23 |
3,684.00 |
3,685.00 |
3,684.00 |
3,684.00 |
0.5K |
| 15:24 |
3,684.52 |
3,684.52 |
3,684.09 |
3,684.09 |
0.9K |
| 15:25 |
3,685.00 |
3,685.00 |
3,682.00 |
3,683.00 |
1.1K |
| 15:26 |
3,684.00 |
3,684.00 |
3,684.00 |
3,684.00 |
0.0K |
| 15:27 |
3,685.00 |
3,685.00 |
3,684.00 |
3,685.00 |
0.8K |
| 15:28 |
3,685.04 |
3,686.00 |
3,684.00 |
3,686.00 |
0.7K |
| 15:29 |
3,687.00 |
3,687.00 |
3,687.00 |
3,687.00 |
0.0K |
| 15:30 |
3,685.00 |
3,687.00 |
3,685.00 |
3,686.00 |
0.5K |
| 15:31 |
3,684.00 |
3,684.00 |
3,683.06 |
3,684.00 |
1.7K |
| 15:32 |
3,685.00 |
3,685.00 |
3,685.00 |
3,685.00 |
0.0K |
| 15:33 |
3,685.00 |
3,685.00 |
3,683.00 |
3,683.00 |
0.9K |
| 15:34 |
3,683.00 |
3,684.00 |
3,683.00 |
3,684.00 |
0.7K |
| 15:35 |
3,684.00 |
3,684.00 |
3,683.00 |
3,683.00 |
1.4K |
| 15:36 |
3,683.00 |
3,683.00 |
3,683.00 |
3,683.00 |
0.1K |
| 15:37 |
3,683.50 |
3,683.50 |
3,683.44 |
3,683.44 |
0.2K |
| 15:38 |
3,684.00 |
3,684.00 |
3,683.50 |
3,684.00 |
0.1K |
| 15:39 |
3,684.00 |
3,685.00 |
3,684.00 |
3,684.00 |
0.5K |
| 15:40 |
3,685.00 |
3,685.00 |
3,685.00 |
3,685.00 |
0.5K |
| 15:41 |
3,686.00 |
3,687.00 |
3,685.00 |
3,685.00 |
0.8K |
| 15:42 |
3,686.00 |
3,686.00 |
3,686.00 |
3,686.00 |
0.4K |
| 15:43 |
3,686.00 |
3,686.00 |
3,685.00 |
3,685.00 |
0.5K |
| 15:44 |
3,685.00 |
3,685.00 |
3,685.00 |
3,685.00 |
1.6K |
| 15:45 |
3,684.00 |
3,684.00 |
3,684.00 |
3,684.00 |
0.6K |
| 15:46 |
3,684.00 |
3,684.00 |
3,683.26 |
3,683.26 |
0.8K |
| 15:47 |
3,683.44 |
3,683.44 |
3,682.00 |
3,682.00 |
0.6K |
| 15:48 |
3,683.00 |
3,683.00 |
3,683.00 |
3,683.00 |
0.4K |
| 15:49 |
3,683.07 |
3,683.07 |
3,682.00 |
3,682.00 |
2.3K |
| 15:50 |
3,682.00 |
3,682.00 |
3,680.22 |
3,680.52 |
1.5K |
| 15:51 |
3,681.00 |
3,682.00 |
3,681.00 |
3,682.00 |
1.5K |
| 15:52 |
3,682.00 |
3,682.00 |
3,682.00 |
3,682.00 |
0.1K |
| 15:53 |
3,681.00 |
3,681.56 |
3,681.00 |
3,681.35 |
2.4K |
| 15:56 |
3,681.00 |
3,681.00 |
3,680.00 |
3,680.00 |
0.9K |
| 15:57 |
3,679.00 |
3,679.00 |
3,679.00 |
3,679.00 |
0.1K |
| 15:58 |
3,680.00 |
3,680.00 |
3,678.00 |
3,678.00 |
0.9K |
| 15:59 |
3,678.00 |
3,682.00 |
3,678.00 |
3,682.00 |
2.5K |
| 16:00 |
3,683.00 |
3,686.00 |
3,683.00 |
3,686.00 |
0.7K |
| 16:01 |
3,685.00 |
3,685.00 |
3,683.00 |
3,683.00 |
0.6K |
| 16:02 |
3,683.00 |
3,683.00 |
3,682.00 |
3,682.00 |
0.7K |
| 16:03 |
3,683.00 |
3,683.50 |
3,683.00 |
3,683.00 |
0.4K |
| 16:04 |
3,683.00 |
3,684.00 |
3,683.00 |
3,684.00 |
0.2K |
| 16:06 |
3,683.33 |
3,686.00 |
3,683.33 |
3,686.00 |
2.5K |
| 16:08 |
3,686.00 |
3,686.34 |
3,685.00 |
3,685.00 |
1.6K |
| 16:09 |
3,685.00 |
3,685.00 |
3,685.00 |
3,685.00 |
0.3K |
| 16:10 |
3,685.00 |
3,685.00 |
3,684.00 |
3,684.00 |
0.6K |
| 16:11 |
3,684.00 |
3,684.00 |
3,684.00 |
3,684.00 |
0.3K |
| 16:12 |
3,683.65 |
3,684.00 |
3,683.65 |
3,684.00 |
0.3K |
| 16:13 |
3,684.00 |
3,684.00 |
3,684.00 |
3,684.00 |
0.4K |
| 16:14 |
3,684.00 |
3,684.00 |
3,683.00 |
3,683.00 |
0.4K |
| 16:15 |
3,683.50 |
3,684.50 |
3,683.00 |
3,684.00 |
1.8K |
| 16:16 |
3,684.00 |
3,685.00 |
3,684.00 |
3,685.00 |
0.4K |
| 16:17 |
3,686.00 |
3,688.00 |
3,686.00 |
3,688.00 |
1.0K |
| 16:18 |
3,688.00 |
3,688.00 |
3,686.00 |
3,687.00 |
1.1K |
| 16:19 |
3,688.00 |
3,688.00 |
3,687.70 |
3,688.00 |
0.4K |
| 16:20 |
3,687.00 |
3,688.00 |
3,687.00 |
3,687.00 |
1.5K |
| 16:22 |
3,686.00 |
3,686.00 |
3,685.00 |
3,685.00 |
1.0K |
| 16:23 |
3,684.00 |
3,684.00 |
3,683.00 |
3,683.00 |
1.1K |
| 16:24 |
3,684.00 |
3,684.00 |
3,682.00 |
3,682.00 |
0.8K |
| 16:25 |
3,682.00 |
3,684.00 |
3,682.00 |
3,684.00 |
2.2K |
| 16:26 |
3,685.00 |
3,685.00 |
3,684.00 |
3,684.00 |
1.1K |
| 16:27 |
3,684.00 |
3,685.00 |
3,684.00 |
3,684.00 |
1.9K |
| 16:28 |
3,684.00 |
3,684.00 |
3,683.00 |
3,683.00 |
0.5K |
| 16:29 |
3,684.50 |
3,685.00 |
3,684.50 |
3,684.50 |
2.1K |
| 16:35 |
3,692.00 |
3,692.00 |
3,677.00 |
3,677.00 |
836.5K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
3,655.00 |
3,701.00 |
3,654.00 |
3,692.00 |
1.9M |
| 2025-09-25 |
3,720.00 |
3,733.00 |
3,642.00 |
3,654.00 |
1.9M |
| 2025-09-24 |
3,739.00 |
3,746.00 |
3,712.00 |
3,732.00 |
0.8M |
| 2025-09-23 |
3,793.00 |
3,799.00 |
3,745.00 |
3,760.00 |
4.5M |
| 2025-09-22 |
3,806.00 |
3,826.00 |
3,768.00 |
3,770.00 |
0.8M |
| 2025-09-19 |
3,842.00 |
3,860.00 |
3,813.00 |
3,813.00 |
3.1M |
| 2025-09-18 |
3,800.00 |
3,883.00 |
3,788.00 |
3,858.00 |
4.2M |
| 2025-09-17 |
3,785.00 |
3,807.00 |
3,769.00 |
3,777.00 |
1.3M |
| 2025-09-16 |
3,821.00 |
3,823.00 |
3,761.00 |
3,761.00 |
3.5M |
| 2025-09-15 |
3,871.00 |
3,884.00 |
3,820.00 |
3,820.00 |
7.8M |
| 2025-09-12 |
3,847.00 |
3,895.00 |
3,835.00 |
3,849.00 |
1.5M |
| 2025-09-11 |
3,901.00 |
3,908.00 |
3,819.00 |
3,832.00 |
1.9M |
| 2025-09-10 |
3,957.00 |
3,967.00 |
3,884.00 |
3,895.00 |
1.5M |
| 2025-09-09 |
3,983.00 |
3,984.00 |
3,922.00 |
3,937.00 |
1.2M |
| 2025-09-08 |
3,932.00 |
3,987.00 |
3,900.00 |
3,982.00 |
0.9M |
| 2025-09-05 |
3,857.00 |
3,959.00 |
3,850.00 |
3,921.00 |
1.3M |
| 2025-09-04 |
3,808.00 |
3,861.00 |
3,806.00 |
3,847.00 |
1.6M |
| 2025-09-03 |
3,753.00 |
3,812.00 |
3,741.00 |
3,805.00 |
1.3M |
| 2025-09-02 |
3,817.00 |
3,817.00 |
3,744.00 |
3,744.00 |
1.0M |
| 2025-09-01 |
3,825.00 |
3,844.00 |
3,816.00 |
3,822.00 |
0.5M |
| 2025-08-29 |
3,793.00 |
3,843.00 |
3,787.00 |
3,832.00 |
1.0M |
| 2025-08-28 |
3,840.00 |
3,841.00 |
3,786.00 |
3,802.00 |
0.5M |
| 2025-08-27 |
3,822.00 |
3,837.00 |
3,808.00 |
3,829.00 |
0.7M |
| 2025-08-26 |
3,826.00 |
3,842.00 |
3,782.00 |
3,807.00 |
2.8M |
| 2025-08-22 |
3,827.00 |
3,886.00 |
3,822.00 |
3,869.00 |
0.7M |
| 2025-08-21 |
3,899.00 |
3,904.00 |
3,846.00 |
3,846.00 |
0.9M |
| 2025-08-20 |
3,835.00 |
3,919.00 |
3,833.00 |
3,896.00 |
1.0M |
| 2025-08-19 |
3,816.00 |
3,857.00 |
3,816.00 |
3,844.00 |
0.9M |
| 2025-08-18 |
3,809.00 |
3,815.00 |
3,768.00 |
3,815.00 |
1.7M |
| 2025-08-15 |
3,816.00 |
3,834.00 |
3,791.00 |
3,801.00 |
1.2M |
| 2025-08-14 |
3,788.00 |
3,833.00 |
3,776.00 |
3,804.00 |
1.4M |
| 2025-08-13 |
3,782.00 |
3,798.00 |
3,763.00 |
3,787.00 |
1.0M |
| 2025-08-12 |
3,740.00 |
3,764.00 |
3,717.00 |
3,764.00 |
1.1M |
| 2025-08-11 |
3,805.00 |
3,832.00 |
3,731.00 |
3,731.00 |
1.1M |
| 2025-08-08 |
3,856.00 |
3,857.00 |
3,767.00 |
3,804.00 |
1.6M |
| 2025-08-07 |
3,847.00 |
3,885.00 |
3,842.00 |
3,860.00 |
1.6M |
| 2025-08-06 |
3,882.00 |
3,891.00 |
3,811.00 |
3,835.00 |
1.6M |
| 2025-08-05 |
3,933.00 |
3,938.00 |
3,859.00 |
3,859.00 |
1.7M |
| 2025-08-04 |
3,945.00 |
3,953.00 |
3,918.00 |
3,929.00 |
1.0M |
| 2025-08-01 |
3,955.00 |
3,976.00 |
3,919.00 |
3,928.00 |
1.0M |
| 2025-07-31 |
4,013.00 |
4,054.00 |
4,004.00 |
4,004.00 |
1.5M |
| 2025-07-30 |
3,975.00 |
3,995.00 |
3,960.00 |
3,994.00 |
0.8M |
| 2025-07-29 |
3,982.00 |
4,006.00 |
3,963.00 |
3,963.00 |
1.0M |
| 2025-07-28 |
4,088.00 |
4,090.00 |
3,982.00 |
3,982.00 |
1.6M |
| 2025-07-25 |
4,026.00 |
4,072.00 |
4,024.00 |
4,056.00 |
1.4M |
| 2025-07-24 |
3,993.00 |
4,050.00 |
3,970.00 |
4,050.00 |
1.3M |
| 2025-07-23 |
4,033.00 |
4,033.00 |
3,969.00 |
3,979.00 |
1.0M |
| 2025-07-22 |
4,027.00 |
4,044.00 |
3,992.00 |
4,000.00 |
2.0M |
| 2025-07-21 |
4,091.00 |
4,093.00 |
4,027.00 |
4,048.00 |
0.9M |
| 2025-07-18 |
4,092.00 |
4,101.00 |
4,077.00 |
4,088.00 |
1.0M |
| 2025-07-17 |
4,033.00 |
4,072.00 |
4,018.00 |
4,059.00 |
0.9M |
| 2025-07-16 |
4,006.00 |
4,037.00 |
3,999.00 |
4,004.00 |
3.1M |
| 2025-07-15 |
4,001.00 |
4,058.00 |
3,976.00 |
4,018.00 |
1.4M |
| 2025-07-14 |
3,825.00 |
3,865.00 |
3,817.00 |
3,853.00 |
0.7M |
| 2025-07-11 |
3,888.00 |
3,898.00 |
3,853.00 |
3,853.00 |
0.8M |
| 2025-07-10 |
3,900.00 |
3,920.00 |
3,866.00 |
3,904.00 |
0.8M |
| 2025-07-09 |
3,890.00 |
3,919.00 |
3,869.00 |
3,875.00 |
1.5M |
| 2025-07-08 |
3,851.00 |
3,973.00 |
3,832.00 |
3,903.00 |
1.6M |
| 2025-07-07 |
3,827.00 |
3,869.00 |
3,824.00 |
3,865.00 |
0.8M |
| 2025-07-04 |
3,823.00 |
3,836.00 |
3,802.00 |
3,821.00 |
0.6M |
| 2025-07-03 |
3,779.00 |
3,832.00 |
3,779.00 |
3,831.00 |
1.0M |
| 2025-07-02 |
3,764.00 |
3,773.00 |
3,708.00 |
3,773.00 |
2.7M |
| 2025-07-01 |
3,746.00 |
3,762.00 |
3,719.00 |
3,748.00 |
1.4M |
| 2025-06-30 |
3,847.00 |
3,847.00 |
3,746.00 |
3,752.00 |
1.3M |
| 2025-06-27 |
3,812.00 |
3,857.00 |
3,797.00 |
3,857.00 |
1.1M |
| 2025-06-26 |
3,786.00 |
3,810.00 |
3,757.00 |
3,779.00 |
2.4M |
| 2025-06-25 |
3,829.00 |
3,909.00 |
3,829.00 |
3,834.00 |
1.2M |
| 2025-06-24 |
3,878.00 |
3,907.00 |
3,817.00 |
3,817.00 |
3.3M |
| 2025-06-23 |
3,736.00 |
3,841.00 |
3,734.00 |
3,828.00 |
5.0M |
| 2025-06-20 |
3,790.00 |
3,791.00 |
3,750.00 |
3,768.00 |
6.4M |
| 2025-06-19 |
3,753.00 |
3,793.00 |
3,753.00 |
3,767.00 |
0.8M |
| 2025-06-18 |
3,804.00 |
3,858.00 |
3,804.00 |
3,828.00 |
1.7M |
| 2025-06-17 |
3,789.00 |
3,828.00 |
3,771.00 |
3,811.00 |
1.7M |
| 2025-06-16 |
3,763.00 |
3,825.00 |
3,725.00 |
3,818.00 |
1.0M |
| 2025-06-13 |
3,711.00 |
3,764.00 |
3,702.00 |
3,748.00 |
2.5M |
| 2025-06-12 |
3,797.00 |
3,797.00 |
3,751.00 |
3,769.00 |
1.1M |
| 2025-06-11 |
3,785.00 |
3,790.00 |
3,752.00 |
3,782.00 |
1.3M |
| 2025-06-10 |
3,743.00 |
3,775.00 |
3,742.00 |
3,775.00 |
2.1M |
| 2025-06-09 |
3,772.00 |
3,777.00 |
3,730.00 |
3,739.00 |
4.5M |
| 2025-06-06 |
3,790.00 |
3,795.00 |
3,746.00 |
3,771.00 |
0.8M |
| 2025-06-05 |
3,738.00 |
3,814.00 |
3,732.00 |
3,810.00 |
1.2M |
| 2025-06-04 |
3,693.00 |
3,734.00 |
3,679.00 |
3,722.00 |
1.4M |
| 2025-06-03 |
3,690.00 |
3,697.00 |
3,653.00 |
3,672.00 |
1.0M |
| 2025-06-02 |
3,659.00 |
3,696.00 |
3,642.00 |
3,676.00 |
1.2M |
| 2025-05-30 |
3,687.00 |
3,712.00 |
3,665.00 |
3,693.00 |
3.4M |
| 2025-05-29 |
3,739.00 |
3,739.00 |
3,669.00 |
3,683.00 |
1.6M |
| 2025-05-28 |
3,679.00 |
3,751.00 |
3,679.00 |
3,699.00 |
1.7M |
| 2025-05-27 |
3,775.00 |
3,839.00 |
3,737.00 |
3,742.00 |
3.6M |
| 2025-05-23 |
3,809.00 |
3,829.00 |
3,713.00 |
3,788.00 |
1.2M |
| 2025-05-22 |
3,835.00 |
3,835.00 |
3,760.00 |
3,809.00 |
1.7M |
| 2025-05-21 |
3,890.00 |
3,909.00 |
3,813.00 |
3,881.00 |
1.2M |
| 2025-05-20 |
3,944.00 |
3,947.00 |
3,916.00 |
3,925.00 |
1.1M |
| 2025-05-19 |
3,905.00 |
3,941.00 |
3,888.00 |
3,941.00 |
3.3M |
| 2025-05-16 |
3,952.00 |
3,985.00 |
3,924.00 |
3,935.00 |
1.6M |
| 2025-05-15 |
3,847.00 |
3,948.00 |
3,817.00 |
3,928.00 |
2.9M |
| 2025-05-14 |
3,920.00 |
3,981.00 |
3,852.00 |
3,868.00 |
1.7M |
| 2025-05-13 |
3,878.00 |
3,992.00 |
3,875.00 |
3,982.00 |
1.5M |
| 2025-05-12 |
3,869.00 |
3,950.00 |
3,861.00 |
3,898.00 |
1.2M |
| 2025-05-09 |
3,848.00 |
3,869.00 |
3,830.00 |
3,835.00 |
0.6M |
| 2025-05-08 |
3,855.00 |
3,918.00 |
3,836.00 |
3,839.00 |
1.2M |
| 2025-05-07 |
3,821.00 |
3,829.00 |
3,796.00 |
3,822.00 |
1.5M |
| 2025-05-06 |
3,885.00 |
3,886.00 |
3,775.00 |
3,809.00 |
1.0M |
| 2025-05-02 |
3,800.00 |
3,873.00 |
3,770.00 |
3,854.00 |
1.6M |
| 2025-05-01 |
3,704.00 |
3,788.00 |
3,698.00 |
3,781.00 |
0.9M |
| 2025-04-30 |
3,654.00 |
3,715.00 |
3,643.00 |
3,715.00 |
2.1M |
| 2025-04-29 |
3,630.00 |
3,636.00 |
3,587.00 |
3,632.00 |
1.0M |
| 2025-04-28 |
3,628.00 |
3,646.00 |
3,598.00 |
3,615.00 |
1.2M |
| 2025-04-25 |
3,628.00 |
3,637.00 |
3,600.00 |
3,626.00 |
1.0M |
| 2025-04-24 |
3,592.00 |
3,608.00 |
3,557.00 |
3,602.00 |
1.2M |
| 2025-04-23 |
3,572.00 |
3,629.00 |
3,544.00 |
3,590.00 |
1.2M |
| 2025-04-22 |
3,458.00 |
3,545.00 |
3,400.00 |
3,532.00 |
1.5M |
| 2025-04-17 |
3,432.00 |
3,462.00 |
3,414.00 |
3,445.00 |
0.9M |
| 2025-04-16 |
3,478.00 |
3,494.00 |
3,420.00 |
3,463.00 |
1.2M |
| 2025-04-15 |
3,428.00 |
3,499.00 |
3,427.00 |
3,486.00 |
3.6M |
| 2025-04-14 |
3,434.00 |
3,447.00 |
3,401.00 |
3,415.00 |
0.9M |
| 2025-04-11 |
3,447.00 |
3,459.00 |
3,334.00 |
3,354.00 |
1.7M |
| 2025-04-10 |
3,505.00 |
3,572.00 |
3,401.00 |
3,418.00 |
1.6M |
| 2025-04-09 |
3,230.00 |
3,274.00 |
3,169.00 |
3,205.00 |
2.4M |
| 2025-04-08 |
3,138.00 |
3,279.00 |
3,101.00 |
3,278.00 |
3.0M |
| 2025-04-07 |
3,096.00 |
3,280.00 |
3,049.00 |
3,091.00 |
2.8M |
| 2025-04-04 |
3,512.00 |
3,524.00 |
3,217.00 |
3,246.00 |
2.4M |
| 2025-04-03 |
3,534.00 |
3,545.00 |
3,430.00 |
3,498.00 |
1.3M |
| 2025-04-02 |
3,588.00 |
3,613.00 |
3,557.00 |
3,613.00 |
1.1M |
| 2025-04-01 |
3,591.00 |
3,631.00 |
3,584.00 |
3,599.00 |
1.0M |
| 2025-03-31 |
3,595.00 |
3,595.00 |
3,555.00 |
3,568.00 |
1.2M |
| 2025-03-28 |
3,557.00 |
3,624.00 |
3,555.00 |
3,624.00 |
1.4M |
| 2025-03-27 |
3,564.00 |
3,577.00 |
3,533.00 |
3,574.00 |
0.8M |
| 2025-03-26 |
3,631.00 |
3,631.00 |
3,576.00 |
3,585.00 |
0.8M |
| 2025-03-25 |
3,625.00 |
3,638.00 |
3,590.00 |
3,623.00 |
1.0M |
| 2025-03-24 |
3,589.00 |
3,629.00 |
3,583.00 |
3,623.00 |
1.0M |
| 2025-03-21 |
3,593.00 |
3,593.00 |
3,520.00 |
3,566.00 |
2.6M |
| 2025-03-20 |
3,536.00 |
3,647.00 |
3,527.00 |
3,616.00 |
1.7M |
| 2025-03-19 |
3,526.00 |
3,526.00 |
3,474.00 |
3,519.00 |
1.1M |
| 2025-03-18 |
3,532.00 |
3,537.00 |
3,494.00 |
3,522.00 |
0.8M |
| 2025-03-17 |
3,539.00 |
3,552.00 |
3,519.00 |
3,530.00 |
0.6M |
| 2025-03-14 |
3,506.00 |
3,558.00 |
3,498.00 |
3,544.00 |
1.0M |
| 2025-03-13 |
3,536.00 |
3,546.00 |
3,489.00 |
3,502.00 |
2.2M |
| 2025-03-12 |
3,502.00 |
3,555.00 |
3,478.00 |
3,555.00 |
1.2M |
| 2025-03-11 |
3,576.00 |
3,585.00 |
3,487.00 |
3,493.00 |
3.5M |
| 2025-03-10 |
3,587.00 |
3,611.00 |
3,543.00 |
3,567.00 |
1.8M |
| 2025-03-07 |
3,580.00 |
3,594.00 |
3,545.00 |
3,594.00 |
1.2M |
| 2025-03-06 |
3,690.00 |
3,704.00 |
3,589.00 |
3,617.00 |
1.7M |
| 2025-03-05 |
3,756.00 |
3,771.00 |
3,679.00 |
3,683.00 |
3.1M |
| 2025-03-04 |
3,743.00 |
3,785.00 |
3,709.00 |
3,735.00 |
3.0M |
| 2025-03-03 |
3,765.00 |
3,766.00 |
3,737.00 |
3,763.00 |
1.0M |
| 2025-02-28 |
3,734.00 |
3,771.00 |
3,734.00 |
3,764.00 |
5.9M |
| 2025-02-27 |
3,801.00 |
3,822.00 |
3,747.00 |
3,772.00 |
1.7M |
| 2025-02-26 |
3,852.00 |
3,866.00 |
3,834.00 |
3,839.00 |
0.9M |
| 2025-02-25 |
3,780.00 |
3,850.00 |
3,777.00 |
3,835.00 |
2.4M |
| 2025-02-24 |
3,850.00 |
3,856.00 |
3,766.00 |
3,796.00 |
1.3M |
| 2025-02-21 |
3,837.00 |
3,862.00 |
3,828.00 |
3,837.00 |
1.3M |
| 2025-02-20 |
3,871.00 |
3,896.00 |
3,830.00 |
3,843.00 |
0.9M |
| 2025-02-19 |
3,896.00 |
3,910.00 |
3,853.00 |
3,864.00 |
1.3M |
| 2025-02-18 |
3,951.00 |
3,957.00 |
3,894.00 |
3,900.00 |
1.0M |
| 2025-02-17 |
3,936.00 |
3,946.00 |
3,913.00 |
3,944.00 |
0.8M |
| 2025-02-14 |
3,958.00 |
3,963.00 |
3,929.00 |
3,941.00 |
1.0M |
| 2025-02-13 |
3,981.00 |
4,012.00 |
3,926.00 |
3,955.00 |
2.0M |
| 2025-02-12 |
3,963.00 |
4,002.00 |
3,911.00 |
3,951.00 |
1.6M |
| 2025-02-11 |
3,959.00 |
4,002.00 |
3,958.00 |
3,960.00 |
0.9M |
| 2025-02-10 |
3,901.00 |
3,955.00 |
3,892.00 |
3,950.00 |
1.8M |
| 2025-02-07 |
3,965.00 |
3,990.00 |
3,901.00 |
3,901.00 |
3.0M |
| 2025-02-06 |
3,982.00 |
4,009.00 |
3,902.00 |
3,973.00 |
1.5M |
| 2025-02-05 |
3,943.00 |
3,990.00 |
3,943.00 |
3,990.00 |
1.0M |
| 2025-02-04 |
3,919.00 |
3,970.00 |
3,917.00 |
3,964.00 |
1.0M |
| 2025-02-03 |
3,948.00 |
3,967.00 |
3,899.00 |
3,932.00 |
1.6M |
| 2025-01-31 |
4,000.00 |
4,021.00 |
3,968.00 |
4,007.00 |
2.4M |
| 2025-01-30 |
3,964.00 |
3,996.00 |
3,948.00 |
3,985.00 |
2.7M |
| 2025-01-29 |
3,981.00 |
3,985.00 |
3,937.00 |
3,962.00 |
3.0M |
| 2025-01-28 |
3,836.00 |
3,966.00 |
3,828.00 |
3,966.00 |
2.8M |
| 2025-01-27 |
3,755.00 |
3,823.00 |
3,739.00 |
3,823.00 |
1.4M |
| 2025-01-24 |
3,810.00 |
3,812.00 |
3,761.00 |
3,787.00 |
1.7M |
| 2025-01-23 |
3,813.00 |
3,830.00 |
3,794.00 |
3,794.00 |
5.6M |
| 2025-01-22 |
3,833.00 |
3,881.00 |
3,814.00 |
3,828.00 |
1.5M |
| 2025-01-21 |
3,817.00 |
3,830.00 |
3,785.00 |
3,826.00 |
2.3M |
| 2025-01-20 |
3,741.00 |
3,820.00 |
3,741.00 |
3,820.00 |
2.4M |
| 2025-01-17 |
3,672.00 |
3,741.00 |
3,664.00 |
3,737.00 |
3.6M |
| 2025-01-16 |
3,560.00 |
3,648.00 |
3,534.00 |
3,647.00 |
2.6M |
| 2025-01-15 |
3,420.00 |
3,537.00 |
3,409.00 |
3,518.00 |
2.7M |
| 2025-01-14 |
3,461.00 |
3,466.00 |
3,430.00 |
3,455.00 |
1.7M |
| 2025-01-13 |
3,432.00 |
3,452.00 |
3,414.00 |
3,432.00 |
2.5M |
| 2025-01-10 |
3,452.00 |
3,476.00 |
3,428.00 |
3,457.00 |
1.4M |
| 2025-01-09 |
3,434.00 |
3,469.00 |
3,414.00 |
3,466.00 |
1.4M |
| 2025-01-08 |
3,437.00 |
3,486.00 |
3,424.00 |
3,456.00 |
2.2M |
| 2025-01-07 |
3,489.00 |
3,507.00 |
3,393.00 |
3,426.00 |
2.4M |
| 2025-01-06 |
3,510.00 |
3,515.00 |
3,457.00 |
3,491.00 |
14.7M |
| 2025-01-03 |
3,479.00 |
3,482.00 |
3,427.00 |
3,450.00 |
8.9M |
| 2025-01-02 |
3,437.00 |
3,484.00 |
3,424.00 |
3,484.00 |
2.5M |