| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
135.02 |
135.72 |
132.90 |
132.90 |
73.8K |
| 09:05 |
133.16 |
133.30 |
130.52 |
131.44 |
184.5K |
| 09:10 |
131.22 |
132.38 |
129.90 |
131.28 |
62.8K |
| 09:15 |
131.36 |
133.32 |
131.12 |
133.20 |
35.5K |
| 09:20 |
133.08 |
133.74 |
132.64 |
133.42 |
16.9K |
| 09:25 |
133.18 |
133.36 |
132.10 |
133.06 |
12.2K |
| 09:30 |
132.92 |
133.00 |
131.44 |
132.32 |
16.5K |
| 09:35 |
132.60 |
132.76 |
131.72 |
132.58 |
21.1K |
| 09:40 |
132.70 |
134.50 |
132.64 |
134.26 |
16.5K |
| 09:45 |
134.20 |
135.16 |
134.20 |
135.16 |
10.6K |
| 09:50 |
134.90 |
135.68 |
134.50 |
135.52 |
14.6K |
| 09:55 |
135.58 |
136.38 |
135.50 |
135.88 |
15.1K |
| 10:00 |
136.00 |
136.86 |
135.46 |
136.76 |
15.7K |
| 10:05 |
136.88 |
137.50 |
136.22 |
136.68 |
23.4K |
| 10:10 |
136.38 |
136.44 |
134.16 |
134.16 |
21.1K |
| 10:15 |
134.18 |
136.44 |
134.08 |
136.38 |
20.4K |
| 10:20 |
136.40 |
136.82 |
135.64 |
136.06 |
17.1K |
| 10:25 |
136.10 |
136.12 |
134.88 |
134.88 |
10.9K |
| 10:30 |
134.86 |
135.04 |
133.78 |
134.04 |
13.7K |
| 10:35 |
134.04 |
134.38 |
133.78 |
134.36 |
10.3K |
| 10:40 |
134.28 |
135.26 |
134.28 |
135.00 |
5.9K |
| 10:45 |
134.84 |
135.34 |
134.58 |
135.34 |
10.4K |
| 10:50 |
135.26 |
135.66 |
135.06 |
135.06 |
8.5K |
| 10:55 |
135.06 |
135.06 |
134.04 |
134.24 |
10.3K |
| 11:00 |
134.14 |
134.14 |
132.88 |
132.92 |
10.1K |
| 11:05 |
132.90 |
133.56 |
132.86 |
133.52 |
7.4K |
| 11:10 |
133.64 |
133.90 |
132.84 |
132.84 |
8.8K |
| 11:15 |
132.72 |
132.92 |
131.86 |
131.86 |
12.7K |
| 11:20 |
131.94 |
132.12 |
131.54 |
131.78 |
9.6K |
| 11:25 |
131.86 |
132.24 |
131.68 |
131.96 |
10.4K |
| 11:30 |
131.88 |
133.34 |
131.88 |
133.14 |
11.9K |
| 11:35 |
133.26 |
134.12 |
133.00 |
134.10 |
4.9K |
| 11:40 |
134.12 |
134.64 |
133.98 |
134.52 |
6.6K |
| 11:45 |
134.54 |
135.54 |
134.18 |
135.42 |
11.7K |
| 11:50 |
135.34 |
135.78 |
134.74 |
134.88 |
15.4K |
| 11:55 |
134.88 |
135.04 |
134.14 |
134.28 |
8.2K |
| 12:00 |
134.30 |
135.74 |
134.14 |
135.26 |
19.4K |
| 12:05 |
135.16 |
136.20 |
135.16 |
136.06 |
10.4K |
| 12:10 |
136.16 |
137.10 |
136.04 |
136.14 |
19.9K |
| 12:15 |
136.38 |
137.42 |
136.28 |
137.30 |
14.1K |
| 12:20 |
137.34 |
137.88 |
136.94 |
137.80 |
15.9K |
| 12:25 |
137.74 |
137.74 |
137.06 |
137.42 |
15.9K |
| 12:30 |
137.36 |
138.40 |
137.24 |
138.40 |
20.6K |
| 12:35 |
138.42 |
139.74 |
138.28 |
139.70 |
24.7K |
| 12:40 |
139.76 |
140.32 |
139.50 |
139.96 |
30.9K |
| 12:45 |
140.00 |
140.24 |
139.22 |
139.24 |
19.4K |
| 12:50 |
139.18 |
139.58 |
138.32 |
138.80 |
16.3K |
| 12:55 |
138.64 |
138.64 |
137.04 |
137.36 |
12.5K |
| 13:00 |
137.44 |
138.10 |
137.44 |
138.10 |
14.1K |
| 13:05 |
137.98 |
139.00 |
137.58 |
138.90 |
18.7K |
| 13:10 |
138.90 |
139.06 |
137.56 |
137.70 |
18.7K |
| 13:15 |
137.60 |
137.88 |
137.20 |
137.52 |
15.7K |
| 13:20 |
137.58 |
138.32 |
137.58 |
137.98 |
13.9K |
| 13:25 |
137.88 |
138.34 |
137.58 |
137.90 |
7.2K |
| 13:30 |
137.76 |
137.76 |
136.76 |
136.82 |
14.0K |
| 13:35 |
136.76 |
136.92 |
136.54 |
136.72 |
26.0K |
| 13:40 |
136.68 |
136.90 |
136.00 |
136.00 |
8.9K |
| 13:45 |
135.98 |
136.14 |
135.14 |
135.30 |
12.1K |
| 13:50 |
135.56 |
135.56 |
134.54 |
134.76 |
11.3K |
| 13:55 |
134.80 |
135.98 |
134.80 |
135.90 |
9.1K |
| 14:00 |
135.96 |
136.92 |
135.96 |
136.80 |
20.2K |
| 14:05 |
136.88 |
136.94 |
136.30 |
136.38 |
11.8K |
| 14:10 |
136.18 |
136.18 |
135.64 |
136.18 |
8.2K |
| 14:15 |
136.16 |
136.56 |
135.70 |
135.88 |
5.7K |
| 14:20 |
135.96 |
136.84 |
135.76 |
136.82 |
9.8K |
| 14:25 |
136.86 |
138.02 |
136.70 |
137.68 |
15.2K |
| 14:30 |
137.68 |
138.12 |
137.30 |
137.32 |
22.8K |
| 14:35 |
137.14 |
137.50 |
136.90 |
137.10 |
10.2K |
| 14:40 |
137.18 |
137.34 |
136.86 |
136.86 |
9.0K |
| 14:45 |
136.80 |
138.00 |
136.58 |
137.64 |
19.2K |
| 14:50 |
137.54 |
139.96 |
137.54 |
139.94 |
22.6K |
| 14:55 |
139.96 |
140.20 |
138.78 |
138.86 |
21.2K |
| 15:00 |
138.80 |
138.90 |
137.72 |
137.74 |
13.5K |
| 15:05 |
137.68 |
138.00 |
137.48 |
137.84 |
8.2K |
| 15:10 |
137.80 |
138.94 |
137.68 |
138.94 |
10.1K |
| 15:15 |
138.68 |
138.84 |
138.20 |
138.62 |
10.3K |
| 15:20 |
138.62 |
139.10 |
138.10 |
138.30 |
29.4K |
| 15:25 |
138.22 |
138.28 |
137.36 |
137.36 |
10.9K |
| 15:30 |
137.40 |
137.70 |
136.58 |
136.58 |
9.7K |
| 15:35 |
136.68 |
136.80 |
136.24 |
136.78 |
8.4K |
| 15:40 |
136.92 |
137.28 |
135.86 |
136.14 |
9.1K |
| 15:45 |
136.06 |
137.10 |
135.86 |
137.08 |
4.8K |
| 15:50 |
137.34 |
138.46 |
137.12 |
138.40 |
9.5K |
| 15:55 |
138.36 |
139.04 |
138.02 |
139.04 |
10.1K |
| 16:00 |
139.14 |
139.70 |
138.60 |
139.02 |
32.0K |
| 16:05 |
138.98 |
139.96 |
138.98 |
139.48 |
16.9K |
| 16:10 |
139.58 |
142.80 |
139.58 |
142.76 |
38.2K |
| 16:15 |
143.06 |
144.92 |
143.06 |
144.50 |
135.6K |
| 16:20 |
144.40 |
144.40 |
140.72 |
141.44 |
64.8K |
| 16:25 |
141.62 |
141.62 |
138.06 |
138.84 |
41.8K |
| 16:30 |
138.58 |
140.70 |
137.96 |
139.54 |
76.0K |
| 16:35 |
139.36 |
139.72 |
135.94 |
135.94 |
21.0K |
| 16:40 |
135.98 |
136.78 |
135.32 |
135.84 |
52.7K |
| 16:45 |
136.10 |
137.46 |
135.80 |
136.38 |
49.6K |
| 16:50 |
136.46 |
139.82 |
136.22 |
139.66 |
25.1K |
| 16:55 |
139.48 |
139.74 |
138.36 |
139.58 |
11.1K |
| 17:00 |
139.34 |
140.20 |
138.82 |
139.90 |
10.9K |
| 17:05 |
139.88 |
139.92 |
138.10 |
138.10 |
11.8K |
| 17:10 |
138.10 |
138.74 |
135.56 |
135.56 |
22.1K |
| 17:15 |
135.54 |
136.76 |
134.76 |
136.76 |
34.6K |
| 17:20 |
136.82 |
137.54 |
136.20 |
136.20 |
16.0K |
| 17:25 |
136.44 |
136.90 |
134.96 |
135.04 |
28.5K |
| 17:35 |
136.70 |
136.70 |
136.70 |
136.70 |
135.4K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|