| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
16.94 |
16.98 |
16.82 |
16.83 |
1,132.8K |
| 09:31 |
16.83 |
17.09 |
16.83 |
17.02 |
168.9K |
| 09:32 |
16.97 |
16.98 |
16.89 |
16.95 |
115.9K |
| 09:33 |
16.94 |
16.94 |
16.80 |
16.87 |
82.9K |
| 09:34 |
16.86 |
16.88 |
16.84 |
16.87 |
47.0K |
| 09:35 |
16.89 |
16.91 |
16.84 |
16.85 |
90.2K |
| 09:36 |
16.87 |
16.87 |
16.79 |
16.84 |
88.4K |
| 09:37 |
16.83 |
16.85 |
16.79 |
16.79 |
66.8K |
| 09:38 |
16.80 |
16.83 |
16.79 |
16.81 |
63.5K |
| 09:39 |
16.80 |
16.83 |
16.79 |
16.81 |
79.7K |
| 09:40 |
16.80 |
16.81 |
16.76 |
16.78 |
61.4K |
| 09:41 |
16.76 |
16.83 |
16.76 |
16.82 |
56.8K |
| 09:42 |
16.83 |
16.83 |
16.78 |
16.80 |
38.9K |
| 09:43 |
16.80 |
16.87 |
16.80 |
16.83 |
38.3K |
| 09:44 |
16.85 |
16.87 |
16.84 |
16.86 |
93.2K |
| 09:45 |
16.87 |
16.88 |
16.82 |
16.84 |
82.8K |
| 09:46 |
16.84 |
16.86 |
16.84 |
16.85 |
41.4K |
| 09:47 |
16.86 |
16.89 |
16.86 |
16.86 |
54.0K |
| 09:48 |
16.87 |
16.92 |
16.87 |
16.88 |
32.9K |
| 09:49 |
16.89 |
16.91 |
16.85 |
16.86 |
79.8K |
| 09:50 |
16.88 |
16.92 |
16.88 |
16.91 |
41.7K |
| 09:51 |
16.91 |
16.97 |
16.91 |
16.95 |
48.1K |
| 09:52 |
16.95 |
16.98 |
16.95 |
16.97 |
32.5K |
| 09:53 |
17.00 |
17.02 |
17.00 |
17.01 |
47.9K |
| 09:54 |
17.01 |
17.01 |
16.97 |
16.99 |
45.0K |
| 09:55 |
17.00 |
17.00 |
16.94 |
16.95 |
31.0K |
| 09:56 |
16.95 |
16.98 |
16.92 |
16.96 |
43.9K |
| 09:57 |
16.97 |
16.99 |
16.95 |
16.99 |
59.0K |
| 09:58 |
17.01 |
17.01 |
16.98 |
16.98 |
42.4K |
| 09:59 |
16.98 |
17.01 |
16.98 |
17.01 |
39.0K |
| 10:00 |
17.01 |
17.01 |
16.90 |
16.91 |
51.1K |
| 10:01 |
16.91 |
16.95 |
16.90 |
16.94 |
58.3K |
| 10:02 |
16.92 |
16.94 |
16.90 |
16.90 |
41.6K |
| 10:03 |
16.90 |
16.90 |
16.88 |
16.89 |
44.7K |
| 10:04 |
16.89 |
16.96 |
16.89 |
16.91 |
25.6K |
| 10:05 |
16.91 |
16.94 |
16.86 |
16.86 |
36.9K |
| 10:06 |
16.87 |
16.88 |
16.86 |
16.87 |
41.7K |
| 10:07 |
16.88 |
16.88 |
16.82 |
16.82 |
53.5K |
| 10:08 |
16.83 |
16.83 |
16.80 |
16.82 |
46.5K |
| 10:09 |
16.83 |
16.86 |
16.82 |
16.85 |
24.1K |
| 10:10 |
16.85 |
16.86 |
16.84 |
16.85 |
35.1K |
| 10:11 |
16.85 |
16.87 |
16.85 |
16.87 |
36.6K |
| 10:12 |
16.87 |
16.90 |
16.86 |
16.90 |
26.9K |
| 10:13 |
16.90 |
16.90 |
16.89 |
16.90 |
15.3K |
| 10:14 |
16.90 |
16.90 |
16.88 |
16.89 |
31.0K |
| 10:15 |
16.89 |
16.92 |
16.89 |
16.92 |
65.2K |
| 10:16 |
16.91 |
16.91 |
16.89 |
16.89 |
22.8K |
| 10:17 |
16.89 |
16.92 |
16.88 |
16.90 |
51.3K |
| 10:18 |
16.91 |
16.91 |
16.88 |
16.91 |
39.9K |
| 10:19 |
16.91 |
16.92 |
16.90 |
16.92 |
33.8K |
| 10:20 |
16.92 |
16.94 |
16.91 |
16.94 |
32.0K |
| 10:21 |
16.94 |
16.94 |
16.93 |
16.94 |
28.7K |
| 10:22 |
16.93 |
16.94 |
16.93 |
16.93 |
47.6K |
| 10:23 |
16.93 |
16.96 |
16.93 |
16.95 |
39.0K |
| 10:24 |
16.96 |
16.98 |
16.96 |
16.97 |
37.5K |
| 10:25 |
16.99 |
16.99 |
16.96 |
16.97 |
68.3K |
| 10:26 |
16.98 |
17.05 |
16.98 |
16.99 |
141.2K |
| 10:27 |
17.00 |
17.01 |
16.95 |
16.96 |
59.0K |
| 10:28 |
16.95 |
16.95 |
16.91 |
16.93 |
50.3K |
| 10:29 |
16.94 |
16.94 |
16.90 |
16.90 |
34.9K |
| 10:30 |
16.91 |
16.96 |
16.91 |
16.93 |
48.2K |
| 10:31 |
16.93 |
16.93 |
16.88 |
16.88 |
106.9K |
| 10:32 |
16.88 |
16.88 |
16.84 |
16.85 |
74.6K |
| 10:33 |
16.85 |
16.86 |
16.84 |
16.85 |
42.5K |
| 10:34 |
16.85 |
16.87 |
16.84 |
16.84 |
74.1K |
| 10:35 |
16.84 |
16.86 |
16.83 |
16.85 |
70.0K |
| 10:36 |
16.85 |
16.89 |
16.85 |
16.86 |
89.1K |
| 10:37 |
16.88 |
16.89 |
16.86 |
16.88 |
49.4K |
| 10:38 |
16.88 |
16.90 |
16.87 |
16.87 |
105.8K |
| 10:39 |
16.87 |
16.90 |
16.87 |
16.87 |
43.7K |
| 10:40 |
16.88 |
16.89 |
16.85 |
16.85 |
37.2K |
| 10:41 |
16.83 |
16.84 |
16.82 |
16.82 |
29.6K |
| 10:42 |
16.83 |
16.87 |
16.83 |
16.86 |
45.8K |
| 10:43 |
16.85 |
16.85 |
16.83 |
16.83 |
42.8K |
| 10:44 |
16.84 |
16.85 |
16.83 |
16.83 |
47.8K |
| 10:45 |
16.83 |
16.83 |
16.80 |
16.82 |
48.7K |
| 10:46 |
16.82 |
16.83 |
16.81 |
16.83 |
25.2K |
| 10:47 |
16.83 |
16.84 |
16.82 |
16.83 |
41.4K |
| 10:48 |
16.83 |
16.87 |
16.83 |
16.86 |
71.5K |
| 10:49 |
16.86 |
16.87 |
16.85 |
16.86 |
45.3K |
| 10:50 |
16.86 |
16.86 |
16.84 |
16.86 |
26.2K |
| 10:51 |
16.85 |
16.85 |
16.81 |
16.82 |
32.4K |
| 10:52 |
16.82 |
16.85 |
16.82 |
16.85 |
44.0K |
| 10:53 |
16.85 |
16.85 |
16.81 |
16.82 |
42.0K |
| 10:54 |
16.82 |
16.85 |
16.81 |
16.85 |
61.5K |
| 10:55 |
16.85 |
16.86 |
16.84 |
16.84 |
37.7K |
| 10:56 |
16.85 |
16.85 |
16.81 |
16.81 |
35.8K |
| 10:57 |
16.81 |
16.85 |
16.81 |
16.83 |
36.2K |
| 10:58 |
16.82 |
16.84 |
16.81 |
16.81 |
52.2K |
| 10:59 |
16.82 |
16.82 |
16.80 |
16.80 |
45.8K |
| 11:00 |
16.80 |
16.83 |
16.79 |
16.81 |
31.4K |
| 11:01 |
16.81 |
16.81 |
16.79 |
16.80 |
45.3K |
| 11:02 |
16.80 |
16.80 |
16.76 |
16.76 |
61.7K |
| 11:03 |
16.75 |
16.79 |
16.75 |
16.79 |
71.4K |
| 11:04 |
16.80 |
16.80 |
16.75 |
16.75 |
56.6K |
| 11:05 |
16.73 |
16.75 |
16.72 |
16.73 |
66.5K |
| 11:06 |
16.73 |
16.73 |
16.70 |
16.71 |
160.5K |
| 11:07 |
16.72 |
16.73 |
16.69 |
16.70 |
81.3K |
| 11:08 |
16.70 |
16.70 |
16.65 |
16.66 |
64.3K |
| 11:09 |
16.67 |
16.67 |
16.63 |
16.63 |
83.1K |
| 11:10 |
16.64 |
16.66 |
16.64 |
16.66 |
71.4K |
| 11:11 |
16.67 |
16.71 |
16.67 |
16.69 |
72.9K |
| 11:12 |
16.69 |
16.70 |
16.68 |
16.68 |
46.3K |
| 11:13 |
16.67 |
16.68 |
16.65 |
16.66 |
34.5K |
| 11:14 |
16.66 |
16.68 |
16.64 |
16.64 |
80.7K |
| 11:15 |
16.64 |
16.66 |
16.64 |
16.65 |
64.7K |
| 11:16 |
16.66 |
16.69 |
16.65 |
16.68 |
26.1K |
| 11:17 |
16.68 |
16.68 |
16.63 |
16.65 |
30.0K |
| 11:18 |
16.64 |
16.65 |
16.64 |
16.65 |
15.6K |
| 11:19 |
16.65 |
16.67 |
16.65 |
16.67 |
80.2K |
| 11:20 |
16.67 |
16.71 |
16.67 |
16.71 |
47.4K |
| 11:21 |
16.72 |
16.74 |
16.71 |
16.72 |
48.8K |
| 11:22 |
16.72 |
16.72 |
16.68 |
16.68 |
24.4K |
| 11:23 |
16.69 |
16.69 |
16.65 |
16.66 |
27.3K |
| 11:24 |
16.66 |
16.67 |
16.66 |
16.66 |
20.2K |
| 11:25 |
16.67 |
16.68 |
16.66 |
16.68 |
21.8K |
| 11:26 |
16.68 |
16.69 |
16.66 |
16.67 |
24.7K |
| 11:27 |
16.66 |
16.70 |
16.66 |
16.70 |
33.8K |
| 11:28 |
16.70 |
16.70 |
16.69 |
16.69 |
10.0K |
| 11:29 |
16.70 |
16.71 |
16.65 |
16.65 |
43.1K |
| 11:30 |
16.66 |
16.66 |
16.63 |
16.63 |
18.5K |
| 11:31 |
16.63 |
16.63 |
16.61 |
16.61 |
42.0K |
| 11:32 |
16.62 |
16.62 |
16.54 |
16.54 |
103.2K |
| 11:33 |
16.55 |
16.55 |
16.52 |
16.53 |
30.0K |
| 11:34 |
16.54 |
16.56 |
16.54 |
16.56 |
35.1K |
| 11:35 |
16.56 |
16.56 |
16.55 |
16.56 |
10.9K |
| 11:36 |
16.56 |
16.57 |
16.56 |
16.57 |
23.2K |
| 11:37 |
16.58 |
16.59 |
16.57 |
16.58 |
29.3K |
| 11:38 |
16.58 |
16.59 |
16.58 |
16.59 |
21.7K |
| 11:39 |
16.59 |
16.60 |
16.58 |
16.60 |
23.0K |
| 11:40 |
16.61 |
16.61 |
16.60 |
16.61 |
14.7K |
| 11:41 |
16.60 |
16.62 |
16.59 |
16.62 |
21.3K |
| 11:42 |
16.61 |
16.62 |
16.60 |
16.60 |
33.0K |
| 11:43 |
16.59 |
16.59 |
16.58 |
16.59 |
31.8K |
| 11:44 |
16.60 |
16.61 |
16.59 |
16.59 |
60.8K |
| 11:45 |
16.60 |
16.63 |
16.60 |
16.63 |
30.0K |
| 11:46 |
16.63 |
16.65 |
16.63 |
16.65 |
28.5K |
| 11:47 |
16.65 |
16.66 |
16.65 |
16.65 |
19.9K |
| 11:48 |
16.66 |
16.66 |
16.65 |
16.65 |
18.1K |
| 11:49 |
16.65 |
16.66 |
16.64 |
16.65 |
20.8K |
| 11:50 |
16.65 |
16.67 |
16.65 |
16.68 |
20.3K |
| 11:51 |
16.67 |
16.68 |
16.67 |
16.68 |
28.4K |
| 11:52 |
16.68 |
16.68 |
16.67 |
16.67 |
23.2K |
| 11:53 |
16.67 |
16.68 |
16.66 |
16.67 |
64.3K |
| 11:54 |
16.67 |
16.67 |
16.65 |
16.65 |
14.5K |
| 11:55 |
16.65 |
16.65 |
16.64 |
16.65 |
9.0K |
| 11:56 |
16.64 |
16.65 |
16.62 |
16.62 |
16.3K |
| 11:57 |
16.62 |
16.64 |
16.61 |
16.64 |
24.6K |
| 11:58 |
16.64 |
16.65 |
16.63 |
16.63 |
13.6K |
| 11:59 |
16.63 |
16.63 |
16.62 |
16.63 |
8.8K |
| 12:00 |
16.62 |
16.63 |
16.61 |
16.62 |
28.5K |
| 12:01 |
16.62 |
16.64 |
16.62 |
16.63 |
29.2K |
| 12:02 |
16.63 |
16.65 |
16.63 |
16.65 |
42.6K |
| 12:03 |
16.64 |
16.64 |
16.62 |
16.62 |
17.2K |
| 12:04 |
16.62 |
16.64 |
16.62 |
16.62 |
35.3K |
| 12:05 |
16.62 |
16.63 |
16.61 |
16.62 |
17.2K |
| 12:06 |
16.62 |
16.64 |
16.62 |
16.62 |
23.0K |
| 12:07 |
16.62 |
16.64 |
16.62 |
16.63 |
11.1K |
| 12:08 |
16.62 |
16.64 |
16.61 |
16.64 |
31.7K |
| 12:09 |
16.64 |
16.65 |
16.64 |
16.65 |
27.0K |
| 12:10 |
16.65 |
16.65 |
16.64 |
16.64 |
19.3K |
| 12:11 |
16.65 |
16.65 |
16.64 |
16.65 |
16.9K |
| 12:12 |
16.65 |
16.66 |
16.62 |
16.62 |
24.6K |
| 12:13 |
16.61 |
16.62 |
16.61 |
16.62 |
21.5K |
| 12:14 |
16.62 |
16.62 |
16.60 |
16.61 |
17.5K |
| 12:15 |
16.60 |
16.62 |
16.60 |
16.62 |
15.3K |
| 12:16 |
16.62 |
16.62 |
16.60 |
16.60 |
12.0K |
| 12:17 |
16.60 |
16.63 |
16.60 |
16.63 |
15.1K |
| 12:18 |
16.63 |
16.64 |
16.62 |
16.64 |
23.7K |
| 12:19 |
16.65 |
16.65 |
16.63 |
16.64 |
17.8K |
| 12:20 |
16.64 |
16.64 |
16.63 |
16.64 |
61.6K |
| 12:21 |
16.65 |
16.65 |
16.63 |
16.63 |
22.5K |
| 12:22 |
16.63 |
16.63 |
16.61 |
16.62 |
14.4K |
| 12:23 |
16.62 |
16.65 |
16.62 |
16.65 |
23.4K |
| 12:24 |
16.64 |
16.65 |
16.63 |
16.63 |
16.2K |
| 12:25 |
16.62 |
16.65 |
16.62 |
16.64 |
11.2K |
| 12:26 |
16.64 |
16.65 |
16.63 |
16.64 |
22.2K |
| 12:27 |
16.64 |
16.64 |
16.64 |
16.64 |
7.3K |
| 12:28 |
16.65 |
16.66 |
16.65 |
16.66 |
37.0K |
| 12:29 |
16.66 |
16.68 |
16.66 |
16.67 |
20.7K |
| 12:30 |
16.67 |
16.68 |
16.67 |
16.68 |
28.7K |
| 12:31 |
16.68 |
16.69 |
16.67 |
16.67 |
12.7K |
| 12:32 |
16.67 |
16.67 |
16.65 |
16.66 |
14.2K |
| 12:33 |
16.66 |
16.66 |
16.64 |
16.65 |
6.8K |
| 12:34 |
16.65 |
16.65 |
16.64 |
16.64 |
1.9K |
| 12:35 |
16.64 |
16.65 |
16.64 |
16.64 |
17.2K |
| 12:36 |
16.64 |
16.66 |
16.63 |
16.66 |
35.2K |
| 12:37 |
16.67 |
16.72 |
16.67 |
16.72 |
33.4K |
| 12:38 |
16.72 |
16.74 |
16.72 |
16.73 |
28.8K |
| 12:39 |
16.73 |
16.73 |
16.72 |
16.73 |
11.0K |
| 12:40 |
16.72 |
16.73 |
16.71 |
16.72 |
14.3K |
| 12:41 |
16.71 |
16.71 |
16.69 |
16.69 |
15.1K |
| 12:42 |
16.69 |
16.69 |
16.63 |
16.63 |
143.6K |
| 12:43 |
16.63 |
16.65 |
16.62 |
16.65 |
73.2K |
| 12:44 |
16.65 |
16.65 |
16.62 |
16.63 |
16.7K |
| 12:45 |
16.63 |
16.65 |
16.62 |
16.65 |
10.9K |
| 12:46 |
16.66 |
16.66 |
16.65 |
16.66 |
14.0K |
| 12:47 |
16.66 |
16.66 |
16.65 |
16.66 |
10.9K |
| 12:48 |
16.65 |
16.65 |
16.64 |
16.65 |
29.5K |
| 12:49 |
16.64 |
16.64 |
16.62 |
16.62 |
22.4K |
| 12:50 |
16.62 |
16.64 |
16.62 |
16.62 |
48.1K |
| 12:51 |
16.62 |
16.62 |
16.60 |
16.61 |
23.5K |
| 12:52 |
16.61 |
16.61 |
16.59 |
16.59 |
13.5K |
| 12:53 |
16.59 |
16.60 |
16.58 |
16.59 |
23.0K |
| 12:54 |
16.59 |
16.59 |
16.57 |
16.57 |
30.6K |
| 12:55 |
16.58 |
16.58 |
16.57 |
16.57 |
58.2K |
| 12:56 |
16.57 |
16.66 |
16.57 |
16.59 |
135.6K |
| 12:57 |
16.62 |
16.62 |
16.57 |
16.57 |
25.1K |
| 12:58 |
16.57 |
16.57 |
16.55 |
16.56 |
35.6K |
| 12:59 |
16.56 |
16.56 |
16.53 |
16.54 |
23.2K |
| 13:00 |
16.53 |
16.57 |
16.53 |
16.57 |
20.0K |
| 13:01 |
16.58 |
16.58 |
16.54 |
16.54 |
25.6K |
| 13:02 |
16.54 |
16.54 |
16.52 |
16.52 |
13.4K |
| 13:03 |
16.53 |
16.54 |
16.52 |
16.54 |
22.4K |
| 13:04 |
16.54 |
16.56 |
16.54 |
16.54 |
20.0K |
| 13:05 |
16.53 |
16.53 |
16.52 |
16.53 |
18.3K |
| 13:06 |
16.54 |
16.54 |
16.53 |
16.53 |
25.2K |
| 13:07 |
16.53 |
16.54 |
16.53 |
16.53 |
19.9K |
| 13:08 |
16.53 |
16.54 |
16.52 |
16.54 |
25.1K |
| 13:09 |
16.54 |
16.54 |
16.52 |
16.53 |
22.8K |
| 13:10 |
16.53 |
16.53 |
16.52 |
16.52 |
21.4K |
| 13:11 |
16.51 |
16.52 |
16.50 |
16.50 |
61.6K |
| 13:12 |
16.51 |
16.51 |
16.48 |
16.48 |
81.6K |
| 13:13 |
16.48 |
16.48 |
16.47 |
16.47 |
33.6K |
| 13:14 |
16.47 |
16.47 |
16.45 |
16.46 |
31.3K |
| 13:15 |
16.46 |
16.46 |
16.43 |
16.43 |
43.1K |
| 13:16 |
16.43 |
16.46 |
16.43 |
16.45 |
48.3K |
| 13:17 |
16.45 |
16.45 |
16.43 |
16.45 |
25.9K |
| 13:18 |
16.45 |
16.46 |
16.44 |
16.44 |
27.9K |
| 13:19 |
16.44 |
16.44 |
16.43 |
16.44 |
14.6K |
| 13:20 |
16.44 |
16.44 |
16.37 |
16.38 |
72.1K |
| 13:21 |
16.38 |
16.40 |
16.37 |
16.38 |
65.9K |
| 13:22 |
16.38 |
16.39 |
16.37 |
16.39 |
20.6K |
| 13:23 |
16.38 |
16.40 |
16.38 |
16.40 |
47.1K |
| 13:24 |
16.40 |
16.43 |
16.40 |
16.42 |
49.8K |
| 13:25 |
16.42 |
16.42 |
16.40 |
16.40 |
14.2K |
| 13:26 |
16.40 |
16.41 |
16.38 |
16.38 |
39.2K |
| 13:27 |
16.39 |
16.40 |
16.38 |
16.38 |
13.3K |
| 13:28 |
16.39 |
16.39 |
16.38 |
16.39 |
23.9K |
| 13:29 |
16.39 |
16.39 |
16.38 |
16.39 |
46.9K |
| 13:30 |
16.39 |
16.40 |
16.39 |
16.40 |
22.8K |
| 13:31 |
16.39 |
16.40 |
16.38 |
16.40 |
27.7K |
| 13:32 |
16.40 |
16.40 |
16.38 |
16.39 |
33.5K |
| 13:33 |
16.39 |
16.39 |
16.37 |
16.37 |
33.4K |
| 13:34 |
16.36 |
16.37 |
16.34 |
16.35 |
24.4K |
| 13:35 |
16.35 |
16.35 |
16.31 |
16.33 |
41.0K |
| 13:36 |
16.33 |
16.33 |
16.31 |
16.33 |
31.3K |
| 13:37 |
16.33 |
16.36 |
16.33 |
16.36 |
51.4K |
| 13:38 |
16.36 |
16.36 |
16.33 |
16.33 |
20.6K |
| 13:39 |
16.33 |
16.34 |
16.33 |
16.33 |
11.6K |
| 13:40 |
16.33 |
16.33 |
16.33 |
16.32 |
20.1K |
| 13:41 |
16.33 |
16.34 |
16.32 |
16.34 |
31.0K |
| 13:42 |
16.34 |
16.34 |
16.32 |
16.32 |
21.5K |
| 13:43 |
16.33 |
16.33 |
16.32 |
16.33 |
71.2K |
| 13:44 |
16.33 |
16.33 |
16.32 |
16.32 |
23.4K |
| 13:45 |
16.32 |
16.34 |
16.32 |
16.34 |
43.6K |
| 13:46 |
16.34 |
16.34 |
16.33 |
16.34 |
21.4K |
| 13:47 |
16.34 |
16.34 |
16.29 |
16.29 |
75.8K |
| 13:48 |
16.30 |
16.30 |
16.29 |
16.30 |
24.9K |
| 13:49 |
16.31 |
16.33 |
16.31 |
16.33 |
35.3K |
| 13:50 |
16.33 |
16.33 |
16.29 |
16.29 |
31.1K |
| 13:51 |
16.31 |
16.31 |
16.29 |
16.29 |
48.6K |
| 13:52 |
16.30 |
16.32 |
16.29 |
16.32 |
41.9K |
| 13:53 |
16.32 |
16.34 |
16.32 |
16.34 |
15.6K |
| 13:54 |
16.34 |
16.35 |
16.33 |
16.34 |
44.0K |
| 13:55 |
16.34 |
16.36 |
16.34 |
16.36 |
33.4K |
| 13:56 |
16.37 |
16.38 |
16.36 |
16.36 |
51.0K |
| 13:57 |
16.36 |
16.37 |
16.34 |
16.35 |
44.1K |
| 13:58 |
16.35 |
16.35 |
16.31 |
16.31 |
49.1K |
| 13:59 |
16.32 |
16.32 |
16.31 |
16.32 |
44.4K |
| 14:00 |
16.31 |
16.31 |
16.30 |
16.31 |
14.7K |
| 14:01 |
16.31 |
16.31 |
16.30 |
16.31 |
16.6K |
| 14:02 |
16.31 |
16.31 |
16.28 |
16.29 |
50.7K |
| 14:03 |
16.29 |
16.34 |
16.28 |
16.34 |
48.1K |
| 14:04 |
16.33 |
16.34 |
16.33 |
16.34 |
22.2K |
| 14:05 |
16.33 |
16.35 |
16.33 |
16.35 |
40.8K |
| 14:06 |
16.35 |
16.35 |
16.35 |
16.35 |
54.4K |
| 14:07 |
16.36 |
16.36 |
16.36 |
16.36 |
30.7K |
| 14:08 |
16.35 |
16.36 |
16.34 |
16.34 |
47.9K |
| 14:09 |
16.34 |
16.34 |
16.33 |
16.34 |
34.7K |
| 14:10 |
16.34 |
16.34 |
16.33 |
16.33 |
9.7K |
| 14:11 |
16.32 |
16.33 |
16.32 |
16.33 |
14.9K |
| 14:12 |
16.33 |
16.37 |
16.32 |
16.37 |
52.3K |
| 14:13 |
16.37 |
16.37 |
16.36 |
16.37 |
32.5K |
| 14:14 |
16.37 |
16.37 |
16.35 |
16.36 |
9.4K |
| 14:15 |
16.36 |
16.37 |
16.36 |
16.37 |
29.7K |
| 14:16 |
16.36 |
16.37 |
16.35 |
16.36 |
50.0K |
| 14:17 |
16.36 |
16.37 |
16.35 |
16.35 |
17.5K |
| 14:18 |
16.35 |
16.35 |
16.34 |
16.35 |
25.4K |
| 14:19 |
16.35 |
16.35 |
16.34 |
16.34 |
15.6K |
| 14:20 |
16.35 |
16.35 |
16.33 |
16.34 |
43.5K |
| 14:21 |
16.34 |
16.35 |
16.34 |
16.34 |
22.4K |
| 14:22 |
16.33 |
16.34 |
16.33 |
16.33 |
26.0K |
| 14:23 |
16.33 |
16.36 |
16.33 |
16.35 |
65.7K |
| 14:24 |
16.35 |
16.36 |
16.35 |
16.36 |
36.7K |
| 14:25 |
16.36 |
16.37 |
16.35 |
16.37 |
17.1K |
| 14:26 |
16.37 |
16.37 |
16.37 |
16.37 |
24.7K |
| 14:27 |
16.37 |
16.37 |
16.35 |
16.36 |
24.8K |
| 14:28 |
16.36 |
16.36 |
16.34 |
16.35 |
34.4K |
| 14:29 |
16.35 |
16.35 |
16.35 |
16.35 |
14.1K |
| 14:30 |
16.35 |
16.36 |
16.35 |
16.35 |
31.7K |
| 14:31 |
16.36 |
16.39 |
16.36 |
16.39 |
35.8K |
| 14:32 |
16.39 |
16.39 |
16.37 |
16.38 |
27.9K |
| 14:33 |
16.37 |
16.38 |
16.36 |
16.37 |
10.8K |
| 14:34 |
16.36 |
16.37 |
16.36 |
16.36 |
7.0K |
| 14:35 |
16.37 |
16.38 |
16.37 |
16.38 |
29.5K |
| 14:36 |
16.38 |
16.38 |
16.37 |
16.38 |
16.6K |
| 14:37 |
16.38 |
16.38 |
16.37 |
16.38 |
16.1K |
| 14:38 |
16.37 |
16.38 |
16.35 |
16.35 |
32.0K |
| 14:39 |
16.35 |
16.36 |
16.35 |
16.36 |
13.4K |
| 14:40 |
16.37 |
16.38 |
16.36 |
16.38 |
47.6K |
| 14:41 |
16.37 |
16.38 |
16.37 |
16.37 |
14.2K |
| 14:42 |
16.36 |
16.37 |
16.36 |
16.37 |
39.7K |
| 14:43 |
16.38 |
16.39 |
16.37 |
16.38 |
22.2K |
| 14:44 |
16.38 |
16.38 |
16.37 |
16.38 |
35.2K |
| 14:45 |
16.37 |
16.40 |
16.37 |
16.40 |
34.4K |
| 14:46 |
16.40 |
16.40 |
16.39 |
16.39 |
20.0K |
| 14:47 |
16.40 |
16.40 |
16.39 |
16.39 |
53.5K |
| 14:48 |
16.39 |
16.39 |
16.39 |
16.39 |
31.5K |
| 14:49 |
16.39 |
16.39 |
16.38 |
16.39 |
35.3K |
| 14:50 |
16.40 |
16.42 |
16.39 |
16.40 |
63.1K |
| 14:51 |
16.41 |
16.42 |
16.41 |
16.42 |
55.0K |
| 14:52 |
16.42 |
16.43 |
16.41 |
16.41 |
33.8K |
| 14:53 |
16.42 |
16.42 |
16.42 |
16.42 |
7.7K |
| 14:54 |
16.41 |
16.42 |
16.41 |
16.42 |
10.4K |
| 14:55 |
16.42 |
16.42 |
16.42 |
16.42 |
5.9K |
| 14:56 |
16.42 |
16.43 |
16.42 |
16.43 |
56.4K |
| 14:57 |
16.43 |
16.43 |
16.42 |
16.42 |
14.1K |
| 14:58 |
16.42 |
16.42 |
16.40 |
16.40 |
34.0K |
| 14:59 |
16.39 |
16.41 |
16.39 |
16.40 |
43.8K |
| 15:00 |
16.39 |
16.40 |
16.38 |
16.39 |
21.1K |
| 15:01 |
16.38 |
16.39 |
16.38 |
16.39 |
55.4K |
| 15:02 |
16.39 |
16.40 |
16.36 |
16.36 |
49.3K |
| 15:03 |
16.37 |
16.38 |
16.37 |
16.38 |
10.4K |
| 15:04 |
16.38 |
16.38 |
16.37 |
16.38 |
13.2K |
| 15:05 |
16.38 |
16.39 |
16.38 |
16.39 |
28.3K |
| 15:06 |
16.39 |
16.39 |
16.38 |
16.38 |
11.2K |
| 15:07 |
16.39 |
16.39 |
16.38 |
16.38 |
14.8K |
| 15:08 |
16.38 |
16.38 |
16.37 |
16.38 |
5.6K |
| 15:09 |
16.38 |
16.38 |
16.37 |
16.38 |
11.1K |
| 15:10 |
16.38 |
16.39 |
16.37 |
16.39 |
72.4K |
| 15:11 |
16.39 |
16.39 |
16.35 |
16.36 |
26.3K |
| 15:12 |
16.37 |
16.38 |
16.37 |
16.38 |
24.8K |
| 15:13 |
16.38 |
16.38 |
16.38 |
16.38 |
17.5K |
| 15:14 |
16.38 |
16.38 |
16.37 |
16.38 |
36.8K |
| 15:15 |
16.38 |
16.38 |
16.37 |
16.38 |
13.2K |
| 15:16 |
16.38 |
16.38 |
16.37 |
16.38 |
36.7K |
| 15:17 |
16.38 |
16.38 |
16.37 |
16.38 |
20.9K |
| 15:18 |
16.37 |
16.37 |
16.36 |
16.37 |
20.9K |
| 15:19 |
16.36 |
16.38 |
16.36 |
16.38 |
26.4K |
| 15:20 |
16.39 |
16.39 |
16.38 |
16.39 |
21.9K |
| 15:21 |
16.39 |
16.39 |
16.37 |
16.38 |
18.0K |
| 15:22 |
16.38 |
16.38 |
16.37 |
16.37 |
7.5K |
| 15:23 |
16.37 |
16.38 |
16.36 |
16.36 |
21.7K |
| 15:24 |
16.36 |
16.37 |
16.36 |
16.37 |
37.8K |
| 15:25 |
16.37 |
16.39 |
16.36 |
16.39 |
49.6K |
| 15:26 |
16.39 |
16.39 |
16.38 |
16.39 |
35.8K |
| 15:27 |
16.39 |
16.40 |
16.38 |
16.39 |
72.5K |
| 15:28 |
16.40 |
16.41 |
16.39 |
16.41 |
46.0K |
| 15:29 |
16.41 |
16.41 |
16.39 |
16.40 |
30.9K |
| 15:30 |
16.39 |
16.39 |
16.37 |
16.38 |
60.0K |
| 15:31 |
16.38 |
16.38 |
16.37 |
16.38 |
26.0K |
| 15:32 |
16.38 |
16.38 |
16.36 |
16.36 |
30.7K |
| 15:33 |
16.36 |
16.37 |
16.35 |
16.37 |
56.5K |
| 15:34 |
16.37 |
16.38 |
16.36 |
16.38 |
72.2K |
| 15:35 |
16.37 |
16.38 |
16.35 |
16.35 |
61.0K |
| 15:36 |
16.35 |
16.35 |
16.34 |
16.35 |
15.0K |
| 15:37 |
16.36 |
16.37 |
16.36 |
16.37 |
41.9K |
| 15:38 |
16.37 |
16.38 |
16.36 |
16.37 |
46.3K |
| 15:39 |
16.37 |
16.37 |
16.36 |
16.36 |
46.5K |
| 15:40 |
16.36 |
16.37 |
16.34 |
16.35 |
55.7K |
| 15:41 |
16.35 |
16.37 |
16.34 |
16.37 |
42.0K |
| 15:42 |
16.37 |
16.37 |
16.35 |
16.35 |
34.8K |
| 15:43 |
16.36 |
16.37 |
16.36 |
16.37 |
55.1K |
| 15:44 |
16.37 |
16.40 |
16.37 |
16.39 |
67.4K |
| 15:45 |
16.39 |
16.41 |
16.39 |
16.41 |
44.6K |
| 15:46 |
16.40 |
16.41 |
16.40 |
16.40 |
68.3K |
| 15:47 |
16.40 |
16.40 |
16.38 |
16.39 |
39.0K |
| 15:48 |
16.38 |
16.39 |
16.38 |
16.38 |
141.3K |
| 15:49 |
16.38 |
16.39 |
16.38 |
16.39 |
75.9K |
| 15:50 |
16.42 |
16.44 |
16.41 |
16.44 |
121.5K |
| 15:51 |
16.43 |
16.43 |
16.38 |
16.38 |
68.2K |
| 15:52 |
16.38 |
16.38 |
16.37 |
16.38 |
53.1K |
| 15:53 |
16.38 |
16.38 |
16.37 |
16.37 |
57.4K |
| 15:54 |
16.37 |
16.38 |
16.37 |
16.37 |
78.1K |
| 15:55 |
16.36 |
16.36 |
16.29 |
16.29 |
184.9K |
| 15:56 |
16.29 |
16.30 |
16.28 |
16.28 |
202.3K |
| 15:57 |
16.29 |
16.30 |
16.29 |
16.29 |
129.8K |
| 15:58 |
16.29 |
16.30 |
16.28 |
16.30 |
194.5K |
| 15:59 |
16.29 |
16.30 |
16.27 |
16.27 |
1,526.6K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|