| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
157.50 |
157.50 |
156.70 |
156.82 |
9.5K |
| 09:05 |
156.66 |
156.84 |
156.00 |
156.36 |
6.4K |
| 09:10 |
156.26 |
157.08 |
156.26 |
156.98 |
2.0K |
| 09:15 |
157.04 |
157.04 |
155.90 |
155.90 |
2.4K |
| 09:20 |
155.88 |
156.14 |
155.30 |
155.44 |
3.2K |
| 09:25 |
155.32 |
155.40 |
155.10 |
155.40 |
2.3K |
| 09:30 |
155.26 |
155.38 |
154.90 |
155.04 |
4.6K |
| 09:35 |
155.16 |
155.26 |
154.96 |
155.02 |
3.8K |
| 09:40 |
155.02 |
155.04 |
154.76 |
154.88 |
13.4K |
| 09:45 |
154.84 |
155.12 |
154.84 |
155.06 |
10.8K |
| 09:50 |
155.08 |
155.18 |
154.96 |
155.02 |
3.3K |
| 09:55 |
154.94 |
154.94 |
154.34 |
154.60 |
10.7K |
| 10:00 |
154.58 |
154.72 |
153.98 |
154.48 |
4.7K |
| 10:05 |
154.46 |
154.66 |
154.28 |
154.58 |
9.3K |
| 10:10 |
154.62 |
154.88 |
154.54 |
154.70 |
2.3K |
| 10:15 |
154.70 |
154.78 |
153.90 |
154.78 |
8.5K |
| 10:20 |
154.82 |
155.04 |
154.58 |
154.60 |
4.3K |
| 10:25 |
154.66 |
154.94 |
154.58 |
154.68 |
4.8K |
| 10:30 |
154.66 |
154.82 |
154.12 |
154.12 |
7.8K |
| 10:35 |
154.10 |
154.56 |
153.88 |
154.48 |
4.2K |
| 10:40 |
154.54 |
154.54 |
153.96 |
154.32 |
5.1K |
| 10:45 |
154.42 |
155.00 |
154.42 |
155.00 |
7.9K |
| 10:50 |
154.86 |
154.98 |
154.62 |
154.68 |
12.6K |
| 10:55 |
154.62 |
154.80 |
154.30 |
154.80 |
9.0K |
| 11:00 |
154.74 |
154.88 |
154.60 |
154.60 |
1.8K |
| 11:05 |
154.56 |
154.90 |
154.10 |
154.90 |
3.6K |
| 11:10 |
154.80 |
154.80 |
154.40 |
154.40 |
2.8K |
| 11:15 |
154.46 |
154.56 |
153.92 |
153.92 |
4.8K |
| 11:20 |
153.90 |
153.90 |
152.98 |
153.20 |
14.6K |
| 11:25 |
153.06 |
153.24 |
152.80 |
152.84 |
7.3K |
| 11:30 |
153.02 |
153.14 |
152.72 |
153.04 |
14.0K |
| 11:35 |
152.98 |
153.36 |
152.86 |
152.86 |
7.7K |
| 11:40 |
152.70 |
152.92 |
152.40 |
152.40 |
5.4K |
| 11:45 |
152.38 |
152.80 |
152.38 |
152.62 |
4.5K |
| 11:50 |
152.54 |
152.54 |
151.84 |
151.84 |
19.2K |
| 11:55 |
151.92 |
152.14 |
151.92 |
152.14 |
19.7K |
| 12:00 |
152.24 |
152.40 |
151.98 |
151.98 |
10.7K |
| 12:05 |
151.88 |
152.08 |
150.48 |
150.48 |
24.8K |
| 12:10 |
150.62 |
151.16 |
149.96 |
151.04 |
37.9K |
| 12:15 |
151.24 |
151.24 |
150.36 |
150.58 |
13.4K |
| 12:20 |
150.36 |
150.36 |
148.18 |
148.86 |
53.7K |
| 12:25 |
149.08 |
149.28 |
148.28 |
148.78 |
33.7K |
| 12:30 |
149.00 |
149.82 |
148.72 |
149.48 |
13.7K |
| 12:35 |
149.54 |
150.06 |
149.30 |
149.86 |
20.9K |
| 12:40 |
149.80 |
149.98 |
149.10 |
149.12 |
12.5K |
| 12:45 |
149.22 |
149.48 |
148.38 |
148.50 |
14.8K |
| 12:50 |
148.54 |
149.04 |
148.18 |
149.00 |
7.1K |
| 12:55 |
149.02 |
149.36 |
148.30 |
148.32 |
14.3K |
| 13:00 |
148.42 |
149.08 |
148.14 |
149.08 |
85.9K |
| 13:05 |
149.08 |
149.38 |
148.18 |
148.26 |
12.1K |
| 13:10 |
148.24 |
148.40 |
147.64 |
147.88 |
11.8K |
| 13:15 |
147.88 |
149.00 |
147.80 |
148.76 |
18.2K |
| 13:20 |
148.74 |
148.74 |
147.58 |
147.76 |
24.2K |
| 13:25 |
147.64 |
147.66 |
146.40 |
146.66 |
23.6K |
| 13:30 |
146.62 |
147.12 |
146.22 |
146.90 |
19.1K |
| 13:35 |
146.92 |
148.00 |
146.92 |
147.86 |
31.2K |
| 13:40 |
147.90 |
148.12 |
147.38 |
147.42 |
18.5K |
| 13:45 |
147.44 |
148.12 |
147.38 |
147.86 |
24.0K |
| 13:50 |
147.76 |
148.50 |
147.72 |
148.50 |
20.0K |
| 13:55 |
148.46 |
149.62 |
148.46 |
149.32 |
23.9K |
| 14:00 |
149.24 |
149.24 |
148.64 |
148.74 |
12.8K |
| 14:05 |
148.74 |
149.20 |
148.72 |
148.92 |
11.0K |
| 14:10 |
148.98 |
149.26 |
148.72 |
148.98 |
10.0K |
| 14:15 |
149.00 |
149.70 |
148.78 |
149.12 |
10.7K |
| 14:20 |
149.14 |
149.30 |
148.94 |
149.02 |
10.2K |
| 14:25 |
149.06 |
149.88 |
149.06 |
149.78 |
7.6K |
| 14:30 |
150.06 |
150.12 |
149.20 |
149.68 |
26.0K |
| 14:35 |
149.80 |
149.80 |
147.70 |
148.16 |
16.3K |
| 14:40 |
148.08 |
148.20 |
147.84 |
148.10 |
9.4K |
| 14:45 |
148.08 |
149.02 |
147.88 |
149.02 |
8.9K |
| 14:50 |
148.88 |
148.92 |
148.06 |
148.08 |
12.0K |
| 14:55 |
148.12 |
148.26 |
147.70 |
148.10 |
8.9K |
| 15:00 |
148.30 |
150.00 |
148.30 |
150.00 |
10.7K |
| 15:05 |
149.94 |
150.00 |
148.54 |
148.60 |
13.0K |
| 15:10 |
148.62 |
148.64 |
147.68 |
147.92 |
11.4K |
| 15:15 |
147.84 |
148.06 |
147.70 |
147.90 |
8.9K |
| 15:20 |
147.96 |
148.20 |
147.70 |
148.20 |
10.1K |
| 15:25 |
148.16 |
148.22 |
147.36 |
147.56 |
6.3K |
| 15:30 |
147.48 |
148.06 |
146.98 |
147.34 |
12.9K |
| 15:35 |
147.34 |
147.60 |
146.88 |
147.34 |
8.9K |
| 15:40 |
147.20 |
147.22 |
146.90 |
147.06 |
4.4K |
| 15:45 |
146.94 |
147.28 |
146.88 |
147.00 |
6.4K |
| 15:50 |
146.88 |
147.30 |
146.84 |
147.04 |
5.8K |
| 15:55 |
147.06 |
147.80 |
146.84 |
147.34 |
11.6K |
| 16:00 |
147.24 |
147.24 |
146.64 |
146.80 |
4.0K |
| 16:05 |
146.74 |
147.00 |
146.46 |
146.76 |
5.9K |
| 16:10 |
146.78 |
147.00 |
146.34 |
146.98 |
8.5K |
| 16:15 |
147.00 |
147.12 |
146.62 |
147.08 |
6.7K |
| 16:20 |
147.04 |
147.90 |
147.04 |
147.36 |
5.0K |
| 16:25 |
147.36 |
147.44 |
147.04 |
147.10 |
3.3K |
| 16:30 |
147.30 |
147.60 |
146.72 |
146.72 |
7.1K |
| 16:35 |
146.64 |
146.84 |
146.28 |
146.84 |
4.3K |
| 16:40 |
146.84 |
146.88 |
146.16 |
146.16 |
4.1K |
| 16:45 |
146.10 |
146.10 |
145.30 |
145.44 |
5.6K |
| 16:50 |
145.28 |
145.44 |
144.92 |
145.00 |
20.3K |
| 16:55 |
145.00 |
146.30 |
144.98 |
146.00 |
12.2K |
| 17:00 |
145.98 |
147.38 |
145.92 |
147.26 |
25.9K |
| 17:05 |
147.28 |
147.30 |
146.66 |
146.90 |
19.5K |
| 17:10 |
146.98 |
148.08 |
146.94 |
147.94 |
15.1K |
| 17:15 |
147.96 |
148.20 |
147.32 |
147.32 |
41.2K |
| 17:20 |
147.30 |
148.18 |
147.22 |
148.18 |
22.0K |
| 17:25 |
148.18 |
148.18 |
147.34 |
147.60 |
25.4K |
| 17:30 |
147.44 |
147.44 |
147.44 |
147.44 |
0.8K |
| 17:35 |
146.94 |
146.94 |
146.94 |
146.94 |
68.4K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|