| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
15.26 |
15.46 |
15.26 |
15.44 |
471.4K |
| 09:31 |
15.43 |
15.51 |
15.38 |
15.43 |
108.7K |
| 09:32 |
15.45 |
15.52 |
15.45 |
15.52 |
32.6K |
| 09:33 |
15.53 |
15.57 |
15.49 |
15.50 |
46.6K |
| 09:34 |
15.52 |
15.52 |
15.49 |
15.50 |
32.6K |
| 09:35 |
15.49 |
15.59 |
15.49 |
15.55 |
37.9K |
| 09:36 |
15.55 |
15.57 |
15.54 |
15.56 |
46.4K |
| 09:37 |
15.58 |
15.63 |
15.56 |
15.62 |
59.4K |
| 09:38 |
15.61 |
15.69 |
15.61 |
15.69 |
61.3K |
| 09:39 |
15.69 |
15.73 |
15.68 |
15.73 |
83.2K |
| 09:40 |
15.73 |
15.77 |
15.73 |
15.77 |
73.4K |
| 09:41 |
15.77 |
15.77 |
15.75 |
15.75 |
98.2K |
| 09:42 |
15.76 |
15.81 |
15.76 |
15.77 |
80.7K |
| 09:43 |
15.78 |
15.78 |
15.76 |
15.76 |
34.4K |
| 09:44 |
15.74 |
15.74 |
15.72 |
15.72 |
66.4K |
| 09:45 |
15.74 |
15.76 |
15.70 |
15.70 |
56.4K |
| 09:46 |
15.73 |
15.78 |
15.71 |
15.78 |
39.0K |
| 09:47 |
15.77 |
15.77 |
15.74 |
15.75 |
56.6K |
| 09:48 |
15.76 |
15.79 |
15.76 |
15.79 |
28.5K |
| 09:49 |
15.79 |
15.80 |
15.77 |
15.78 |
41.6K |
| 09:50 |
15.79 |
15.82 |
15.79 |
15.81 |
51.7K |
| 09:51 |
15.81 |
15.82 |
15.80 |
15.81 |
30.4K |
| 09:52 |
15.79 |
15.79 |
15.75 |
15.75 |
49.7K |
| 09:53 |
15.76 |
15.77 |
15.74 |
15.77 |
30.9K |
| 09:54 |
15.76 |
15.80 |
15.76 |
15.78 |
17.8K |
| 09:55 |
15.79 |
15.81 |
15.79 |
15.80 |
19.3K |
| 09:56 |
15.80 |
15.81 |
15.80 |
15.80 |
24.4K |
| 09:57 |
15.81 |
15.82 |
15.80 |
15.82 |
61.0K |
| 09:58 |
15.82 |
15.88 |
15.82 |
15.88 |
81.2K |
| 09:59 |
15.86 |
15.86 |
15.81 |
15.83 |
96.7K |
| 10:00 |
15.85 |
15.85 |
15.78 |
15.78 |
69.4K |
| 10:01 |
15.80 |
15.82 |
15.78 |
15.78 |
27.7K |
| 10:02 |
15.79 |
15.85 |
15.78 |
15.84 |
49.4K |
| 10:03 |
15.84 |
15.87 |
15.84 |
15.84 |
65.9K |
| 10:04 |
15.84 |
15.85 |
15.82 |
15.82 |
26.6K |
| 10:05 |
15.83 |
15.88 |
15.83 |
15.88 |
56.6K |
| 10:06 |
15.88 |
15.88 |
15.84 |
15.85 |
21.8K |
| 10:07 |
15.85 |
15.85 |
15.84 |
15.84 |
15.8K |
| 10:08 |
15.85 |
15.86 |
15.84 |
15.86 |
24.6K |
| 10:09 |
15.86 |
15.88 |
15.85 |
15.85 |
38.4K |
| 10:10 |
15.85 |
15.85 |
15.83 |
15.83 |
34.7K |
| 10:11 |
15.82 |
15.84 |
15.82 |
15.84 |
28.2K |
| 10:12 |
15.83 |
15.84 |
15.81 |
15.82 |
86.7K |
| 10:13 |
15.82 |
15.84 |
15.82 |
15.84 |
12.2K |
| 10:14 |
15.84 |
15.84 |
15.82 |
15.83 |
29.8K |
| 10:15 |
15.84 |
15.84 |
15.83 |
15.84 |
17.2K |
| 10:16 |
15.84 |
15.84 |
15.82 |
15.83 |
37.7K |
| 10:17 |
15.82 |
15.83 |
15.82 |
15.83 |
54.0K |
| 10:18 |
15.83 |
15.84 |
15.81 |
15.84 |
14.5K |
| 10:19 |
15.84 |
15.88 |
15.84 |
15.86 |
84.3K |
| 10:20 |
15.87 |
15.88 |
15.86 |
15.88 |
25.9K |
| 10:21 |
15.89 |
15.90 |
15.88 |
15.89 |
14.4K |
| 10:22 |
15.89 |
15.92 |
15.89 |
15.90 |
41.8K |
| 10:23 |
15.89 |
15.89 |
15.88 |
15.88 |
33.8K |
| 10:24 |
15.88 |
15.90 |
15.87 |
15.90 |
32.0K |
| 10:25 |
15.89 |
15.89 |
15.87 |
15.89 |
20.1K |
| 10:26 |
15.89 |
15.89 |
15.87 |
15.87 |
19.5K |
| 10:27 |
15.87 |
15.89 |
15.87 |
15.88 |
33.2K |
| 10:28 |
15.88 |
15.91 |
15.88 |
15.91 |
38.3K |
| 10:29 |
15.92 |
15.92 |
15.89 |
15.90 |
44.6K |
| 10:30 |
15.90 |
15.94 |
15.90 |
15.93 |
54.1K |
| 10:31 |
15.93 |
15.93 |
15.90 |
15.90 |
17.0K |
| 10:32 |
15.91 |
15.91 |
15.90 |
15.90 |
15.6K |
| 10:33 |
15.91 |
15.92 |
15.90 |
15.90 |
21.2K |
| 10:34 |
15.90 |
15.91 |
15.89 |
15.90 |
33.3K |
| 10:35 |
15.90 |
15.92 |
15.90 |
15.92 |
54.1K |
| 10:36 |
15.93 |
15.94 |
15.91 |
15.91 |
30.5K |
| 10:37 |
15.92 |
15.95 |
15.92 |
15.95 |
73.4K |
| 10:38 |
15.95 |
15.96 |
15.95 |
15.96 |
40.2K |
| 10:39 |
15.97 |
15.99 |
15.97 |
15.99 |
35.8K |
| 10:40 |
15.99 |
16.00 |
15.98 |
16.00 |
49.2K |
| 10:41 |
16.00 |
16.03 |
16.00 |
16.01 |
66.1K |
| 10:42 |
16.01 |
16.02 |
16.01 |
16.01 |
17.8K |
| 10:43 |
16.01 |
16.02 |
16.00 |
16.02 |
38.1K |
| 10:44 |
16.02 |
16.04 |
16.02 |
16.02 |
11.4K |
| 10:45 |
16.03 |
16.03 |
16.01 |
16.03 |
35.4K |
| 10:46 |
16.03 |
16.05 |
16.02 |
16.04 |
23.8K |
| 10:47 |
16.04 |
16.06 |
16.04 |
16.06 |
26.5K |
| 10:48 |
16.06 |
16.09 |
16.06 |
16.08 |
34.6K |
| 10:49 |
16.08 |
16.09 |
16.07 |
16.07 |
33.7K |
| 10:50 |
16.08 |
16.11 |
16.08 |
16.11 |
45.7K |
| 10:51 |
16.10 |
16.12 |
16.10 |
16.12 |
19.8K |
| 10:52 |
16.13 |
16.14 |
16.12 |
16.12 |
37.1K |
| 10:53 |
16.13 |
16.15 |
16.13 |
16.14 |
20.7K |
| 10:54 |
16.13 |
16.15 |
16.13 |
16.14 |
43.8K |
| 10:55 |
16.14 |
16.14 |
16.13 |
16.14 |
36.5K |
| 10:56 |
16.14 |
16.15 |
16.12 |
16.13 |
101.3K |
| 10:57 |
16.13 |
16.14 |
16.13 |
16.14 |
24.3K |
| 10:58 |
16.14 |
16.15 |
16.13 |
16.15 |
20.1K |
| 10:59 |
16.15 |
16.15 |
16.14 |
16.14 |
20.0K |
| 11:00 |
16.14 |
16.14 |
16.13 |
16.13 |
11.4K |
| 11:01 |
16.14 |
16.16 |
16.14 |
16.16 |
18.4K |
| 11:02 |
16.15 |
16.16 |
16.12 |
16.12 |
25.5K |
| 11:03 |
16.13 |
16.15 |
16.12 |
16.15 |
33.1K |
| 11:04 |
16.15 |
16.15 |
16.13 |
16.15 |
28.3K |
| 11:05 |
16.13 |
16.13 |
16.10 |
16.10 |
37.0K |
| 11:06 |
16.10 |
16.15 |
16.10 |
16.15 |
20.1K |
| 11:07 |
16.15 |
16.16 |
16.15 |
16.16 |
106.7K |
| 11:08 |
16.16 |
16.20 |
16.16 |
16.19 |
184.2K |
| 11:09 |
16.21 |
16.22 |
16.21 |
16.21 |
83.9K |
| 11:10 |
16.21 |
16.25 |
16.21 |
16.25 |
40.3K |
| 11:11 |
16.26 |
16.27 |
16.25 |
16.26 |
80.0K |
| 11:12 |
16.26 |
16.29 |
16.25 |
16.28 |
41.4K |
| 11:13 |
16.28 |
16.28 |
16.26 |
16.26 |
53.9K |
| 11:14 |
16.25 |
16.28 |
16.25 |
16.27 |
68.0K |
| 11:15 |
16.26 |
16.29 |
16.26 |
16.27 |
37.8K |
| 11:16 |
16.27 |
16.30 |
16.27 |
16.29 |
136.6K |
| 11:17 |
16.28 |
16.29 |
16.26 |
16.28 |
187.1K |
| 11:18 |
16.28 |
16.33 |
16.28 |
16.33 |
52.1K |
| 11:19 |
16.34 |
16.37 |
16.32 |
16.37 |
64.5K |
| 11:20 |
16.37 |
16.40 |
16.33 |
16.33 |
70.5K |
| 11:21 |
16.33 |
16.34 |
16.32 |
16.34 |
44.0K |
| 11:22 |
16.33 |
16.37 |
16.33 |
16.36 |
32.2K |
| 11:23 |
16.36 |
16.36 |
16.32 |
16.35 |
37.1K |
| 11:24 |
16.34 |
16.38 |
16.34 |
16.38 |
36.3K |
| 11:25 |
16.38 |
16.40 |
16.37 |
16.38 |
54.1K |
| 11:26 |
16.39 |
16.40 |
16.38 |
16.40 |
30.6K |
| 11:27 |
16.40 |
16.44 |
16.39 |
16.43 |
84.8K |
| 11:28 |
16.43 |
16.43 |
16.39 |
16.40 |
30.7K |
| 11:29 |
16.40 |
16.43 |
16.39 |
16.41 |
30.0K |
| 11:30 |
16.40 |
16.41 |
16.39 |
16.40 |
37.0K |
| 11:31 |
16.40 |
16.44 |
16.40 |
16.43 |
51.4K |
| 11:32 |
16.42 |
16.44 |
16.40 |
16.40 |
35.5K |
| 11:33 |
16.40 |
16.42 |
16.36 |
16.37 |
27.2K |
| 11:34 |
16.37 |
16.38 |
16.35 |
16.35 |
57.9K |
| 11:35 |
16.36 |
16.38 |
16.36 |
16.36 |
18.3K |
| 11:36 |
16.36 |
16.37 |
16.33 |
16.34 |
29.5K |
| 11:37 |
16.35 |
16.38 |
16.35 |
16.38 |
23.7K |
| 11:38 |
16.37 |
16.39 |
16.36 |
16.39 |
12.4K |
| 11:39 |
16.40 |
16.41 |
16.39 |
16.39 |
20.6K |
| 11:40 |
16.39 |
16.41 |
16.39 |
16.41 |
22.5K |
| 11:41 |
16.41 |
16.42 |
16.39 |
16.39 |
53.3K |
| 11:42 |
16.38 |
16.39 |
16.35 |
16.35 |
20.6K |
| 11:43 |
16.35 |
16.35 |
16.30 |
16.31 |
43.3K |
| 11:44 |
16.31 |
16.33 |
16.31 |
16.32 |
17.9K |
| 11:45 |
16.31 |
16.34 |
16.31 |
16.33 |
25.4K |
| 11:46 |
16.33 |
16.33 |
16.31 |
16.33 |
45.2K |
| 11:47 |
16.33 |
16.33 |
16.30 |
16.30 |
34.3K |
| 11:48 |
16.29 |
16.32 |
16.29 |
16.31 |
46.5K |
| 11:49 |
16.32 |
16.34 |
16.32 |
16.34 |
24.5K |
| 11:50 |
16.35 |
16.35 |
16.32 |
16.34 |
27.2K |
| 11:51 |
16.35 |
16.35 |
16.33 |
16.33 |
14.6K |
| 11:52 |
16.34 |
16.35 |
16.33 |
16.33 |
45.8K |
| 11:53 |
16.33 |
16.34 |
16.32 |
16.34 |
30.6K |
| 11:54 |
16.33 |
16.39 |
16.33 |
16.38 |
51.7K |
| 11:55 |
16.38 |
16.39 |
16.37 |
16.38 |
21.5K |
| 11:56 |
16.39 |
16.39 |
16.37 |
16.38 |
35.8K |
| 11:57 |
16.37 |
16.39 |
16.37 |
16.39 |
13.5K |
| 11:58 |
16.40 |
16.40 |
16.37 |
16.37 |
44.0K |
| 11:59 |
16.37 |
16.37 |
16.34 |
16.34 |
22.1K |
| 12:00 |
16.33 |
16.60 |
16.33 |
16.60 |
831.0K |
| 12:01 |
16.60 |
16.69 |
16.60 |
16.68 |
483.2K |
| 12:02 |
16.64 |
16.64 |
16.51 |
16.54 |
284.4K |
| 12:03 |
16.55 |
16.60 |
16.54 |
16.56 |
174.3K |
| 12:04 |
16.55 |
16.62 |
16.55 |
16.62 |
71.0K |
| 12:05 |
16.62 |
16.68 |
16.61 |
16.68 |
128.5K |
| 12:06 |
16.68 |
16.68 |
16.61 |
16.61 |
115.3K |
| 12:07 |
16.62 |
16.64 |
16.61 |
16.63 |
33.1K |
| 12:08 |
16.64 |
16.66 |
16.63 |
16.66 |
93.0K |
| 12:09 |
16.66 |
16.71 |
16.66 |
16.71 |
130.3K |
| 12:10 |
16.71 |
16.71 |
16.68 |
16.68 |
147.6K |
| 12:11 |
16.69 |
16.73 |
16.69 |
16.70 |
100.7K |
| 12:12 |
16.70 |
16.71 |
16.68 |
16.70 |
79.1K |
| 12:13 |
16.71 |
16.73 |
16.70 |
16.73 |
71.5K |
| 12:14 |
16.72 |
16.74 |
16.71 |
16.73 |
78.7K |
| 12:15 |
16.71 |
16.72 |
16.69 |
16.72 |
71.4K |
| 12:16 |
16.72 |
16.72 |
16.69 |
16.71 |
123.3K |
| 12:17 |
16.71 |
16.73 |
16.71 |
16.73 |
58.5K |
| 12:18 |
16.73 |
16.74 |
16.70 |
16.71 |
48.1K |
| 12:19 |
16.70 |
16.73 |
16.70 |
16.73 |
36.8K |
| 12:20 |
16.72 |
16.72 |
16.68 |
16.69 |
73.4K |
| 12:21 |
16.69 |
16.71 |
16.69 |
16.70 |
59.0K |
| 12:22 |
16.70 |
16.70 |
16.66 |
16.68 |
54.1K |
| 12:23 |
16.68 |
16.72 |
16.67 |
16.71 |
42.1K |
| 12:24 |
16.71 |
16.72 |
16.69 |
16.70 |
53.5K |
| 12:25 |
16.70 |
16.71 |
16.70 |
16.69 |
85.8K |
| 12:26 |
16.70 |
16.72 |
16.70 |
16.72 |
40.3K |
| 12:27 |
16.72 |
16.73 |
16.71 |
16.73 |
46.6K |
| 12:28 |
16.73 |
16.75 |
16.73 |
16.75 |
42.7K |
| 12:29 |
16.75 |
16.75 |
16.73 |
16.75 |
76.8K |
| 12:30 |
16.74 |
16.75 |
16.72 |
16.75 |
54.4K |
| 12:31 |
16.74 |
16.77 |
16.74 |
16.77 |
52.1K |
| 12:32 |
16.76 |
16.76 |
16.74 |
16.75 |
42.0K |
| 12:33 |
16.75 |
16.76 |
16.74 |
16.75 |
60.5K |
| 12:34 |
16.74 |
16.75 |
16.73 |
16.74 |
41.5K |
| 12:35 |
16.74 |
16.74 |
16.71 |
16.72 |
37.3K |
| 12:36 |
16.71 |
16.75 |
16.71 |
16.74 |
68.5K |
| 12:37 |
16.74 |
16.75 |
16.72 |
16.72 |
53.9K |
| 12:38 |
16.70 |
16.71 |
16.70 |
16.70 |
56.5K |
| 12:39 |
16.69 |
16.70 |
16.67 |
16.67 |
53.8K |
| 12:40 |
16.67 |
16.67 |
16.65 |
16.66 |
65.7K |
| 12:41 |
16.64 |
16.67 |
16.63 |
16.64 |
61.2K |
| 12:42 |
16.64 |
16.65 |
16.64 |
16.64 |
38.5K |
| 12:43 |
16.63 |
16.66 |
16.63 |
16.66 |
30.7K |
| 12:44 |
16.66 |
16.66 |
16.60 |
16.60 |
82.9K |
| 12:45 |
16.59 |
16.59 |
16.55 |
16.56 |
69.4K |
| 12:46 |
16.55 |
16.56 |
16.54 |
16.55 |
53.9K |
| 12:47 |
16.55 |
16.56 |
16.54 |
16.55 |
93.4K |
| 12:48 |
16.55 |
16.58 |
16.54 |
16.56 |
106.4K |
| 12:49 |
16.56 |
16.58 |
16.55 |
16.56 |
32.6K |
| 12:50 |
16.56 |
16.56 |
16.54 |
16.54 |
49.6K |
| 12:51 |
16.54 |
16.56 |
16.53 |
16.54 |
48.2K |
| 12:52 |
16.55 |
16.57 |
16.55 |
16.56 |
24.8K |
| 12:53 |
16.57 |
16.57 |
16.54 |
16.55 |
20.4K |
| 12:54 |
16.55 |
16.55 |
16.53 |
16.55 |
34.7K |
| 12:55 |
16.55 |
16.55 |
16.54 |
16.55 |
60.2K |
| 12:56 |
16.56 |
16.57 |
16.55 |
16.56 |
32.0K |
| 12:57 |
16.57 |
16.59 |
16.57 |
16.57 |
37.0K |
| 12:58 |
16.58 |
16.61 |
16.57 |
16.60 |
46.7K |
| 12:59 |
16.60 |
16.61 |
16.59 |
16.60 |
24.3K |
| 13:00 |
16.59 |
16.61 |
16.58 |
16.61 |
44.1K |
| 13:01 |
16.61 |
16.63 |
16.61 |
16.63 |
24.2K |
| 13:02 |
16.65 |
16.66 |
16.64 |
16.66 |
58.8K |
| 13:03 |
16.66 |
16.67 |
16.65 |
16.67 |
25.7K |
| 13:04 |
16.67 |
16.67 |
16.63 |
16.63 |
110.3K |
| 13:05 |
16.64 |
16.66 |
16.63 |
16.63 |
44.5K |
| 13:06 |
16.62 |
16.62 |
16.58 |
16.59 |
25.0K |
| 13:07 |
16.59 |
16.63 |
16.59 |
16.63 |
20.1K |
| 13:08 |
16.64 |
16.65 |
16.62 |
16.65 |
15.3K |
| 13:09 |
16.65 |
16.65 |
16.63 |
16.63 |
16.9K |
| 13:10 |
16.63 |
16.63 |
16.61 |
16.62 |
16.4K |
| 13:11 |
16.62 |
16.63 |
16.61 |
16.61 |
8.4K |
| 13:12 |
16.62 |
16.64 |
16.62 |
16.64 |
35.3K |
| 13:13 |
16.64 |
16.64 |
16.63 |
16.64 |
27.7K |
| 13:14 |
16.64 |
16.64 |
16.62 |
16.62 |
20.1K |
| 13:15 |
16.62 |
16.63 |
16.61 |
16.62 |
31.5K |
| 13:16 |
16.61 |
16.62 |
16.60 |
16.60 |
15.8K |
| 13:17 |
16.60 |
16.60 |
16.58 |
16.59 |
30.4K |
| 13:18 |
16.59 |
16.60 |
16.57 |
16.58 |
25.0K |
| 13:19 |
16.58 |
16.58 |
16.56 |
16.57 |
25.0K |
| 13:20 |
16.57 |
16.58 |
16.57 |
16.57 |
11.8K |
| 13:21 |
16.57 |
16.57 |
16.55 |
16.56 |
30.4K |
| 13:22 |
16.56 |
16.58 |
16.56 |
16.58 |
24.1K |
| 13:23 |
16.58 |
16.59 |
16.58 |
16.58 |
7.7K |
| 13:24 |
16.59 |
16.59 |
16.57 |
16.58 |
29.1K |
| 13:25 |
16.60 |
16.60 |
16.59 |
16.59 |
27.3K |
| 13:26 |
16.59 |
16.59 |
16.58 |
16.59 |
20.3K |
| 13:27 |
16.59 |
16.60 |
16.58 |
16.60 |
24.3K |
| 13:28 |
16.60 |
16.63 |
16.60 |
16.62 |
48.5K |
| 13:29 |
16.62 |
16.64 |
16.62 |
16.63 |
36.1K |
| 13:30 |
16.63 |
16.65 |
16.63 |
16.64 |
23.5K |
| 13:31 |
16.65 |
16.66 |
16.65 |
16.65 |
42.3K |
| 13:32 |
16.65 |
16.67 |
16.65 |
16.66 |
21.4K |
| 13:33 |
16.67 |
16.68 |
16.67 |
16.67 |
22.5K |
| 13:34 |
16.67 |
16.68 |
16.67 |
16.68 |
13.8K |
| 13:35 |
16.67 |
16.68 |
16.65 |
16.66 |
34.1K |
| 13:36 |
16.66 |
16.70 |
16.66 |
16.67 |
25.2K |
| 13:37 |
16.68 |
16.68 |
16.67 |
16.68 |
28.9K |
| 13:38 |
16.68 |
16.68 |
16.68 |
16.68 |
22.1K |
| 13:39 |
16.68 |
16.68 |
16.65 |
16.67 |
41.7K |
| 13:40 |
16.66 |
16.67 |
16.65 |
16.67 |
10.3K |
| 13:41 |
16.67 |
16.67 |
16.65 |
16.65 |
15.3K |
| 13:42 |
16.65 |
16.67 |
16.65 |
16.65 |
15.2K |
| 13:43 |
16.65 |
16.67 |
16.65 |
16.66 |
23.5K |
| 13:44 |
16.67 |
16.67 |
16.67 |
16.67 |
10.4K |
| 13:45 |
16.67 |
16.67 |
16.63 |
16.64 |
34.9K |
| 13:46 |
16.63 |
16.65 |
16.63 |
16.65 |
25.0K |
| 13:47 |
16.65 |
16.67 |
16.65 |
16.67 |
29.2K |
| 13:48 |
16.68 |
16.73 |
16.68 |
16.72 |
129.4K |
| 13:49 |
16.73 |
16.74 |
16.73 |
16.74 |
27.7K |
| 13:50 |
16.73 |
16.74 |
16.73 |
16.73 |
45.7K |
| 13:51 |
16.73 |
16.76 |
16.72 |
16.76 |
59.2K |
| 13:52 |
16.75 |
16.76 |
16.73 |
16.73 |
45.0K |
| 13:53 |
16.73 |
16.74 |
16.73 |
16.74 |
17.2K |
| 13:54 |
16.74 |
16.74 |
16.73 |
16.73 |
20.2K |
| 13:55 |
16.75 |
16.76 |
16.74 |
16.75 |
65.5K |
| 13:56 |
16.74 |
16.76 |
16.74 |
16.76 |
30.6K |
| 13:57 |
16.76 |
16.77 |
16.75 |
16.76 |
37.7K |
| 13:58 |
16.76 |
16.77 |
16.75 |
16.77 |
41.4K |
| 13:59 |
16.77 |
16.77 |
16.73 |
16.74 |
41.0K |
| 14:00 |
16.74 |
16.76 |
16.73 |
16.76 |
31.1K |
| 14:01 |
16.76 |
16.78 |
16.76 |
16.78 |
43.8K |
| 14:02 |
16.77 |
16.78 |
16.76 |
16.78 |
30.0K |
| 14:03 |
16.78 |
16.78 |
16.75 |
16.77 |
56.5K |
| 14:04 |
16.78 |
16.80 |
16.77 |
16.80 |
66.9K |
| 14:05 |
16.79 |
16.81 |
16.78 |
16.79 |
33.9K |
| 14:06 |
16.79 |
16.80 |
16.79 |
16.79 |
19.3K |
| 14:07 |
16.78 |
16.79 |
16.78 |
16.79 |
32.7K |
| 14:08 |
16.78 |
16.80 |
16.78 |
16.80 |
24.6K |
| 14:09 |
16.80 |
16.80 |
16.79 |
16.79 |
25.1K |
| 14:10 |
16.80 |
16.80 |
16.80 |
16.80 |
13.7K |
| 14:11 |
16.79 |
16.80 |
16.79 |
16.80 |
16.0K |
| 14:12 |
16.80 |
16.81 |
16.80 |
16.80 |
45.2K |
| 14:13 |
16.80 |
16.81 |
16.80 |
16.80 |
47.4K |
| 14:14 |
16.80 |
16.80 |
16.77 |
16.79 |
33.5K |
| 14:15 |
16.79 |
16.82 |
16.79 |
16.80 |
63.7K |
| 14:16 |
16.79 |
16.80 |
16.76 |
16.77 |
37.1K |
| 14:17 |
16.77 |
16.82 |
16.77 |
16.81 |
46.7K |
| 14:18 |
16.81 |
16.82 |
16.81 |
16.82 |
35.3K |
| 14:19 |
16.82 |
16.84 |
16.81 |
16.84 |
11.6K |
| 14:20 |
16.84 |
16.84 |
16.83 |
16.84 |
58.4K |
| 14:21 |
16.83 |
16.84 |
16.80 |
16.84 |
62.1K |
| 14:22 |
16.84 |
16.84 |
16.81 |
16.82 |
33.6K |
| 14:23 |
16.81 |
16.82 |
16.80 |
16.80 |
64.3K |
| 14:24 |
16.80 |
16.80 |
16.78 |
16.80 |
57.2K |
| 14:25 |
16.80 |
16.80 |
16.77 |
16.77 |
32.5K |
| 14:26 |
16.77 |
16.79 |
16.77 |
16.78 |
10.2K |
| 14:27 |
16.78 |
16.78 |
16.77 |
16.78 |
29.3K |
| 14:28 |
16.78 |
16.78 |
16.77 |
16.77 |
32.8K |
| 14:29 |
16.77 |
16.78 |
16.77 |
16.77 |
15.9K |
| 14:30 |
16.77 |
16.78 |
16.77 |
16.78 |
29.2K |
| 14:31 |
16.78 |
16.78 |
16.74 |
16.75 |
34.1K |
| 14:32 |
16.75 |
16.76 |
16.73 |
16.76 |
29.6K |
| 14:33 |
16.76 |
16.76 |
16.75 |
16.75 |
13.9K |
| 14:34 |
16.76 |
16.77 |
16.76 |
16.77 |
16.4K |
| 14:35 |
16.77 |
16.78 |
16.77 |
16.77 |
32.7K |
| 14:36 |
16.77 |
16.77 |
16.76 |
16.76 |
23.8K |
| 14:37 |
16.75 |
16.76 |
16.74 |
16.76 |
26.9K |
| 14:38 |
16.76 |
16.76 |
16.74 |
16.76 |
24.1K |
| 14:39 |
16.75 |
16.76 |
16.75 |
16.76 |
52.6K |
| 14:40 |
16.76 |
16.76 |
16.74 |
16.74 |
31.7K |
| 14:41 |
16.76 |
16.76 |
16.74 |
16.74 |
39.3K |
| 14:42 |
16.74 |
16.74 |
16.71 |
16.72 |
24.8K |
| 14:43 |
16.72 |
16.73 |
16.71 |
16.72 |
17.2K |
| 14:44 |
16.72 |
16.72 |
16.70 |
16.72 |
32.3K |
| 14:45 |
16.72 |
16.74 |
16.72 |
16.74 |
37.5K |
| 14:46 |
16.74 |
16.74 |
16.72 |
16.72 |
18.1K |
| 14:47 |
16.72 |
16.73 |
16.72 |
16.73 |
13.9K |
| 14:48 |
16.72 |
16.73 |
16.72 |
16.72 |
23.8K |
| 14:49 |
16.73 |
16.73 |
16.71 |
16.72 |
35.0K |
| 14:50 |
16.71 |
16.75 |
16.71 |
16.74 |
31.3K |
| 14:51 |
16.74 |
16.74 |
16.74 |
16.74 |
27.7K |
| 14:52 |
16.74 |
16.74 |
16.72 |
16.73 |
10.2K |
| 14:53 |
16.73 |
16.73 |
16.72 |
16.73 |
9.6K |
| 14:54 |
16.73 |
16.73 |
16.72 |
16.73 |
28.3K |
| 14:55 |
16.72 |
16.75 |
16.72 |
16.75 |
55.8K |
| 14:56 |
16.75 |
16.78 |
16.75 |
16.77 |
36.7K |
| 14:57 |
16.77 |
16.78 |
16.75 |
16.78 |
58.0K |
| 14:58 |
16.78 |
16.78 |
16.76 |
16.77 |
41.9K |
| 14:59 |
16.78 |
16.78 |
16.76 |
16.76 |
39.0K |
| 15:00 |
16.76 |
16.79 |
16.76 |
16.79 |
23.3K |
| 15:01 |
16.79 |
16.81 |
16.79 |
16.81 |
55.1K |
| 15:02 |
16.81 |
16.81 |
16.80 |
16.81 |
35.3K |
| 15:03 |
16.82 |
16.83 |
16.82 |
16.83 |
42.8K |
| 15:04 |
16.83 |
16.83 |
16.81 |
16.82 |
49.1K |
| 15:05 |
16.82 |
16.83 |
16.82 |
16.83 |
34.0K |
| 15:06 |
16.83 |
16.83 |
16.82 |
16.83 |
8.7K |
| 15:07 |
16.83 |
16.84 |
16.82 |
16.84 |
40.5K |
| 15:08 |
16.84 |
16.85 |
16.83 |
16.84 |
34.4K |
| 15:09 |
16.84 |
16.85 |
16.83 |
16.83 |
39.8K |
| 15:10 |
16.83 |
16.85 |
16.82 |
16.85 |
41.5K |
| 15:11 |
16.86 |
16.88 |
16.86 |
16.88 |
44.3K |
| 15:12 |
16.88 |
16.89 |
16.88 |
16.88 |
34.7K |
| 15:13 |
16.88 |
16.88 |
16.85 |
16.86 |
26.2K |
| 15:14 |
16.87 |
16.87 |
16.85 |
16.85 |
32.2K |
| 15:15 |
16.84 |
16.85 |
16.84 |
16.85 |
32.9K |
| 15:16 |
16.85 |
16.85 |
16.84 |
16.85 |
33.2K |
| 15:17 |
16.85 |
16.85 |
16.83 |
16.84 |
28.8K |
| 15:18 |
16.83 |
16.85 |
16.83 |
16.85 |
33.9K |
| 15:19 |
16.85 |
16.86 |
16.85 |
16.86 |
27.6K |
| 15:20 |
16.86 |
16.86 |
16.85 |
16.85 |
25.8K |
| 15:21 |
16.84 |
16.85 |
16.83 |
16.84 |
38.8K |
| 15:22 |
16.85 |
16.85 |
16.84 |
16.84 |
27.1K |
| 15:23 |
16.84 |
16.86 |
16.84 |
16.86 |
37.2K |
| 15:24 |
16.85 |
16.87 |
16.85 |
16.87 |
34.8K |
| 15:25 |
16.87 |
16.88 |
16.86 |
16.87 |
48.4K |
| 15:26 |
16.87 |
16.88 |
16.87 |
16.88 |
27.2K |
| 15:27 |
16.88 |
16.89 |
16.87 |
16.89 |
18.3K |
| 15:28 |
16.89 |
16.89 |
16.88 |
16.89 |
12.4K |
| 15:29 |
16.88 |
16.89 |
16.87 |
16.87 |
43.9K |
| 15:30 |
16.86 |
16.86 |
16.84 |
16.84 |
34.1K |
| 15:31 |
16.86 |
16.86 |
16.85 |
16.86 |
38.2K |
| 15:32 |
16.86 |
16.86 |
16.85 |
16.85 |
35.5K |
| 15:33 |
16.85 |
16.85 |
16.84 |
16.85 |
24.1K |
| 15:34 |
16.84 |
16.86 |
16.84 |
16.86 |
30.1K |
| 15:35 |
16.86 |
16.87 |
16.85 |
16.86 |
37.8K |
| 15:36 |
16.87 |
16.87 |
16.84 |
16.86 |
28.7K |
| 15:37 |
16.86 |
16.87 |
16.85 |
16.86 |
41.6K |
| 15:38 |
16.86 |
16.86 |
16.84 |
16.85 |
21.0K |
| 15:39 |
16.85 |
16.85 |
16.83 |
16.84 |
51.3K |
| 15:40 |
16.84 |
16.84 |
16.81 |
16.81 |
47.2K |
| 15:41 |
16.81 |
16.82 |
16.81 |
16.82 |
53.7K |
| 15:42 |
16.83 |
16.83 |
16.81 |
16.82 |
83.0K |
| 15:43 |
16.82 |
16.84 |
16.81 |
16.83 |
43.7K |
| 15:44 |
16.83 |
16.84 |
16.82 |
16.84 |
49.3K |
| 15:45 |
16.83 |
16.84 |
16.83 |
16.84 |
46.6K |
| 15:46 |
16.84 |
16.84 |
16.82 |
16.84 |
70.2K |
| 15:47 |
16.84 |
16.85 |
16.84 |
16.85 |
36.3K |
| 15:48 |
16.84 |
16.86 |
16.84 |
16.86 |
51.4K |
| 15:49 |
16.87 |
16.88 |
16.87 |
16.88 |
77.9K |
| 15:50 |
16.88 |
16.90 |
16.86 |
16.87 |
73.8K |
| 15:51 |
16.87 |
16.87 |
16.85 |
16.87 |
106.8K |
| 15:52 |
16.87 |
16.89 |
16.86 |
16.88 |
100.9K |
| 15:53 |
16.89 |
16.90 |
16.86 |
16.88 |
133.6K |
| 15:54 |
16.89 |
16.89 |
16.88 |
16.89 |
52.5K |
| 15:55 |
16.89 |
16.90 |
16.88 |
16.88 |
86.1K |
| 15:56 |
16.88 |
16.90 |
16.88 |
16.89 |
147.0K |
| 15:57 |
16.90 |
16.90 |
16.89 |
16.90 |
187.4K |
| 15:58 |
16.89 |
16.91 |
16.89 |
16.90 |
197.4K |
| 15:59 |
16.91 |
16.93 |
16.90 |
16.93 |
2,053.5K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|