时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
09:30 |
9.40 |
9.81 |
9.40 |
9.73 |
243.1K |
09:31 |
9.66 |
9.67 |
9.51 |
9.51 |
23.7K |
09:32 |
9.51 |
9.51 |
9.40 |
9.41 |
89.0K |
09:33 |
9.41 |
9.41 |
9.25 |
9.27 |
128.0K |
09:34 |
9.27 |
9.46 |
9.27 |
9.43 |
35.6K |
09:35 |
9.43 |
9.43 |
9.39 |
9.40 |
17.2K |
09:36 |
9.41 |
9.41 |
9.39 |
9.40 |
31.6K |
09:37 |
9.40 |
9.40 |
9.33 |
9.34 |
39.6K |
09:38 |
9.31 |
9.31 |
9.29 |
9.30 |
32.7K |
09:39 |
9.30 |
9.30 |
9.30 |
9.30 |
7.9K |
09:40 |
9.30 |
9.30 |
9.27 |
9.27 |
15.6K |
09:41 |
9.27 |
9.29 |
9.26 |
9.28 |
34.2K |
09:42 |
9.28 |
9.28 |
9.26 |
9.27 |
31.4K |
09:43 |
9.27 |
9.27 |
9.25 |
9.25 |
20.3K |
09:44 |
9.25 |
9.28 |
9.25 |
9.27 |
64.7K |
09:45 |
9.27 |
9.27 |
9.20 |
9.24 |
28.0K |
09:46 |
9.24 |
9.26 |
9.24 |
9.26 |
6.4K |
09:47 |
9.26 |
9.26 |
9.21 |
9.21 |
7.8K |
09:48 |
9.23 |
9.33 |
9.23 |
9.33 |
28.9K |
09:49 |
9.33 |
9.33 |
9.28 |
9.28 |
16.7K |
09:50 |
9.29 |
9.30 |
9.29 |
9.30 |
8.7K |
09:51 |
9.29 |
9.30 |
9.26 |
9.27 |
14.1K |
09:52 |
9.26 |
9.26 |
9.22 |
9.22 |
13.6K |
09:53 |
9.24 |
9.24 |
9.22 |
9.22 |
2.7K |
09:54 |
9.21 |
9.21 |
9.18 |
9.18 |
20.8K |
09:55 |
9.17 |
9.17 |
9.17 |
9.17 |
3.4K |
09:56 |
9.18 |
9.21 |
9.18 |
9.21 |
20.3K |
09:57 |
9.23 |
9.23 |
9.21 |
9.22 |
2.9K |
09:58 |
9.22 |
9.22 |
9.21 |
9.22 |
8.0K |
09:59 |
9.22 |
9.22 |
9.20 |
9.20 |
2.0K |
10:00 |
9.15 |
9.17 |
9.12 |
9.12 |
10.3K |
10:01 |
9.13 |
9.13 |
9.10 |
9.11 |
25.3K |
10:02 |
9.11 |
9.11 |
9.11 |
9.11 |
0.7K |
10:03 |
9.11 |
9.12 |
9.10 |
9.10 |
11.0K |
10:04 |
9.08 |
9.09 |
9.07 |
9.09 |
9.3K |
10:05 |
9.10 |
9.12 |
9.07 |
9.07 |
32.5K |
10:06 |
9.08 |
9.08 |
9.06 |
9.06 |
4.9K |
10:07 |
9.06 |
9.06 |
9.06 |
9.06 |
6.3K |
10:08 |
9.06 |
9.06 |
9.02 |
9.02 |
72.6K |
10:09 |
9.01 |
9.05 |
9.01 |
9.04 |
112.0K |
10:10 |
9.04 |
9.05 |
9.04 |
9.04 |
26.5K |
10:11 |
9.04 |
9.04 |
9.03 |
9.03 |
11.9K |
10:12 |
9.03 |
9.03 |
9.00 |
9.00 |
26.6K |
10:13 |
9.00 |
9.03 |
9.00 |
9.02 |
13.2K |
10:14 |
9.02 |
9.02 |
9.02 |
9.02 |
7.4K |
10:15 |
9.02 |
9.02 |
8.99 |
8.99 |
16.6K |
10:16 |
8.99 |
9.02 |
8.99 |
9.02 |
23.9K |
10:17 |
9.02 |
9.06 |
9.02 |
9.06 |
16.8K |
10:18 |
9.06 |
9.06 |
9.05 |
9.05 |
3.9K |
10:19 |
9.05 |
9.08 |
9.05 |
9.07 |
30.4K |
10:20 |
9.07 |
9.07 |
9.05 |
9.05 |
4.8K |
10:21 |
9.06 |
9.06 |
9.04 |
9.04 |
2.6K |
10:22 |
9.04 |
9.04 |
9.01 |
9.02 |
43.4K |
10:23 |
9.02 |
9.02 |
9.02 |
9.02 |
0.5K |
10:24 |
9.02 |
9.02 |
9.02 |
9.02 |
3.9K |
10:25 |
9.02 |
9.02 |
9.01 |
9.02 |
7.3K |
10:26 |
9.01 |
9.02 |
9.01 |
9.02 |
5.0K |
10:27 |
9.02 |
9.02 |
9.01 |
9.02 |
6.3K |
10:28 |
9.01 |
9.02 |
8.99 |
8.99 |
159.5K |
10:29 |
8.99 |
9.00 |
8.99 |
9.00 |
7.0K |
10:30 |
9.00 |
9.02 |
8.99 |
9.00 |
20.3K |
10:31 |
8.99 |
8.99 |
8.97 |
8.98 |
10.3K |
10:32 |
8.98 |
8.99 |
8.98 |
8.99 |
3.2K |
10:33 |
8.99 |
8.99 |
8.98 |
8.98 |
20.0K |
10:34 |
8.98 |
8.98 |
8.97 |
8.97 |
5.0K |
10:35 |
8.97 |
8.99 |
8.97 |
8.99 |
6.8K |
10:36 |
8.99 |
8.99 |
8.99 |
8.99 |
0.6K |
10:37 |
8.99 |
8.99 |
8.98 |
8.98 |
8.4K |
10:38 |
8.98 |
9.01 |
8.98 |
9.00 |
14.8K |
10:39 |
9.02 |
9.05 |
9.02 |
9.05 |
15.7K |
10:40 |
9.05 |
9.05 |
9.04 |
9.04 |
12.0K |
10:41 |
9.06 |
9.08 |
9.05 |
9.08 |
21.7K |
10:42 |
9.08 |
9.08 |
9.07 |
9.07 |
3.1K |
10:43 |
9.07 |
9.07 |
9.07 |
9.07 |
3.9K |
10:44 |
9.03 |
9.03 |
9.03 |
9.03 |
11.1K |
10:45 |
9.03 |
9.03 |
9.02 |
9.02 |
12.6K |
10:46 |
9.02 |
9.02 |
9.02 |
9.02 |
2.8K |
10:47 |
9.02 |
9.05 |
9.02 |
9.05 |
18.0K |
10:48 |
9.05 |
9.05 |
9.05 |
9.05 |
23.3K |
10:49 |
9.05 |
9.05 |
9.05 |
9.06 |
0.5K |
10:50 |
9.06 |
9.06 |
9.05 |
9.05 |
22.2K |
10:51 |
9.06 |
9.06 |
9.05 |
9.06 |
2.2K |
10:52 |
9.06 |
9.06 |
9.05 |
9.06 |
4.6K |
10:53 |
9.06 |
9.07 |
9.06 |
9.07 |
8.8K |
10:54 |
9.07 |
9.08 |
9.07 |
9.08 |
10.1K |
10:55 |
9.09 |
9.09 |
9.09 |
9.09 |
1.9K |
10:56 |
9.10 |
9.10 |
9.10 |
9.10 |
16.9K |
10:57 |
9.10 |
9.12 |
9.10 |
9.12 |
30.0K |
10:58 |
9.12 |
9.12 |
9.10 |
9.10 |
10.9K |
10:59 |
9.10 |
9.10 |
9.09 |
9.09 |
3.8K |
11:00 |
9.09 |
9.09 |
9.07 |
9.07 |
3.0K |
11:01 |
9.08 |
9.08 |
9.08 |
9.08 |
1.3K |
11:02 |
9.08 |
9.08 |
9.06 |
9.06 |
5.8K |
11:03 |
9.06 |
9.06 |
9.06 |
9.06 |
1.0K |
11:04 |
9.06 |
9.06 |
9.06 |
9.06 |
14.6K |
11:05 |
9.06 |
9.10 |
9.06 |
9.09 |
37.2K |
11:06 |
9.10 |
9.10 |
9.10 |
9.10 |
5.8K |
11:07 |
9.10 |
9.10 |
9.10 |
9.10 |
2.6K |
11:08 |
9.09 |
9.10 |
9.09 |
9.10 |
9.7K |
11:09 |
9.10 |
9.10 |
9.09 |
9.09 |
1.6K |
11:10 |
9.09 |
9.09 |
9.09 |
9.09 |
0.7K |
11:11 |
9.05 |
9.05 |
9.05 |
9.05 |
11.2K |
11:12 |
9.05 |
9.06 |
9.05 |
9.06 |
6.3K |
11:13 |
9.03 |
9.03 |
9.02 |
9.02 |
18.9K |
11:14 |
9.01 |
9.02 |
9.01 |
9.02 |
4.6K |
11:15 |
9.02 |
9.04 |
9.02 |
9.03 |
21.1K |
11:16 |
9.03 |
9.03 |
9.03 |
9.03 |
2.3K |
11:17 |
9.04 |
9.05 |
9.04 |
9.05 |
4.7K |
11:18 |
9.05 |
9.05 |
9.05 |
9.05 |
7.7K |
11:19 |
9.05 |
9.05 |
9.05 |
9.05 |
2.3K |
11:20 |
9.05 |
9.06 |
9.05 |
9.06 |
8.2K |
11:21 |
9.07 |
9.08 |
9.07 |
9.08 |
4.8K |
11:22 |
9.08 |
9.08 |
9.08 |
9.08 |
6.3K |
11:23 |
9.08 |
9.08 |
9.07 |
9.07 |
4.6K |
11:24 |
9.07 |
9.07 |
9.07 |
9.07 |
0.9K |
11:25 |
9.07 |
9.07 |
9.07 |
9.07 |
0.6K |
11:26 |
9.07 |
9.07 |
9.07 |
9.07 |
1.3K |
11:27 |
9.07 |
9.07 |
9.07 |
9.07 |
3.5K |
11:28 |
9.07 |
9.07 |
9.07 |
9.07 |
1.6K |
11:29 |
9.07 |
9.07 |
9.07 |
9.07 |
1.9K |
11:30 |
9.08 |
9.12 |
9.08 |
9.10 |
21.8K |
11:31 |
9.11 |
9.13 |
9.11 |
9.13 |
4.6K |
11:32 |
9.13 |
9.13 |
9.13 |
9.13 |
2.1K |
11:33 |
9.13 |
9.13 |
9.13 |
9.13 |
0.3K |
11:34 |
9.13 |
9.19 |
9.13 |
9.19 |
26.5K |
11:35 |
9.22 |
9.23 |
9.22 |
9.23 |
11.6K |
11:36 |
9.24 |
9.24 |
9.19 |
9.19 |
16.9K |
11:37 |
9.17 |
9.19 |
9.17 |
9.19 |
8.1K |
11:38 |
9.19 |
9.19 |
9.19 |
9.19 |
1.0K |
11:39 |
9.18 |
9.19 |
9.17 |
9.18 |
2.1K |
11:40 |
9.18 |
9.18 |
9.17 |
9.17 |
7.7K |
11:41 |
9.17 |
9.17 |
9.16 |
9.16 |
0.9K |
11:42 |
9.16 |
9.16 |
9.16 |
9.16 |
0.4K |
11:43 |
9.16 |
9.20 |
9.16 |
9.20 |
11.5K |
11:44 |
9.20 |
9.20 |
9.20 |
9.20 |
0.6K |
11:45 |
9.20 |
9.20 |
9.20 |
9.20 |
0.5K |
11:46 |
9.20 |
9.20 |
9.19 |
9.19 |
3.9K |
11:47 |
9.19 |
9.24 |
9.19 |
9.24 |
25.9K |
11:48 |
9.24 |
9.24 |
9.23 |
9.23 |
2.6K |
11:49 |
9.23 |
9.23 |
9.23 |
9.23 |
0.2K |
11:50 |
9.23 |
9.23 |
9.23 |
9.23 |
0.9K |
11:51 |
9.25 |
9.25 |
9.24 |
9.24 |
8.6K |
11:52 |
9.24 |
9.24 |
9.23 |
9.23 |
2.3K |
11:53 |
9.25 |
9.25 |
9.22 |
9.23 |
7.2K |
11:54 |
9.21 |
9.21 |
9.21 |
9.21 |
0.9K |
11:55 |
9.21 |
9.21 |
9.21 |
9.21 |
5.9K |
11:56 |
9.21 |
9.21 |
9.21 |
9.21 |
4.8K |
11:57 |
9.21 |
9.21 |
9.21 |
9.21 |
2.3K |
11:58 |
9.21 |
9.21 |
9.21 |
9.21 |
6.9K |
11:59 |
9.21 |
9.21 |
9.21 |
9.21 |
1.1K |
12:00 |
9.21 |
9.21 |
9.20 |
9.20 |
4.6K |
12:01 |
9.20 |
9.20 |
9.18 |
9.19 |
9.2K |
12:02 |
9.19 |
9.20 |
9.19 |
9.20 |
4.3K |
12:03 |
9.19 |
9.19 |
9.19 |
9.19 |
0.9K |
12:04 |
9.21 |
9.21 |
9.21 |
9.21 |
18.1K |
12:06 |
9.21 |
9.21 |
9.19 |
9.20 |
3.8K |
12:07 |
9.20 |
9.20 |
9.20 |
9.20 |
1.0K |
12:08 |
9.19 |
9.20 |
9.19 |
9.20 |
0.3K |
12:09 |
9.20 |
9.21 |
9.19 |
9.19 |
12.9K |
12:10 |
9.19 |
9.19 |
9.19 |
9.19 |
7.1K |
12:11 |
9.19 |
9.19 |
9.19 |
9.19 |
5.8K |
12:12 |
9.19 |
9.19 |
9.19 |
9.19 |
3.4K |
12:13 |
9.19 |
9.21 |
9.19 |
9.20 |
11.7K |
12:14 |
9.21 |
9.21 |
9.17 |
9.17 |
16.7K |
12:15 |
9.16 |
9.16 |
9.14 |
9.14 |
9.7K |
12:16 |
9.15 |
9.15 |
9.15 |
9.15 |
1.4K |
12:17 |
9.15 |
9.15 |
9.15 |
9.15 |
1.0K |
12:18 |
9.15 |
9.15 |
9.14 |
9.14 |
2.0K |
12:19 |
9.12 |
9.12 |
9.11 |
9.11 |
12.1K |
12:20 |
9.11 |
9.11 |
9.11 |
9.11 |
0.6K |
12:21 |
9.10 |
9.10 |
9.09 |
9.09 |
4.0K |
12:22 |
9.10 |
9.10 |
9.10 |
9.10 |
2.9K |
12:23 |
9.10 |
9.10 |
9.09 |
9.09 |
8.1K |
12:24 |
9.09 |
9.09 |
9.07 |
9.07 |
3.1K |
12:25 |
9.07 |
9.07 |
9.07 |
9.07 |
3.2K |
12:26 |
9.07 |
9.07 |
9.07 |
9.07 |
1.4K |
12:27 |
9.07 |
9.07 |
9.05 |
9.07 |
12.2K |
12:28 |
9.07 |
9.07 |
9.07 |
9.07 |
1.4K |
12:29 |
9.07 |
9.07 |
9.07 |
9.07 |
1.8K |
12:30 |
9.07 |
9.08 |
9.07 |
9.07 |
21.4K |
12:31 |
9.07 |
9.07 |
9.07 |
9.07 |
0.7K |
12:33 |
9.07 |
9.07 |
9.07 |
9.07 |
5.4K |
12:34 |
9.07 |
9.07 |
9.07 |
9.07 |
2.1K |
12:35 |
9.07 |
9.07 |
9.06 |
9.06 |
11.3K |
12:36 |
9.06 |
9.06 |
9.06 |
9.06 |
3.2K |
12:37 |
9.06 |
9.06 |
9.06 |
9.06 |
0.8K |
12:38 |
9.06 |
9.06 |
9.06 |
9.06 |
3.7K |
12:39 |
9.06 |
9.06 |
9.06 |
9.06 |
5.3K |
12:40 |
9.06 |
9.06 |
9.06 |
9.06 |
4.5K |
12:41 |
9.06 |
9.08 |
9.06 |
9.08 |
18.9K |
12:42 |
9.08 |
9.10 |
9.08 |
9.09 |
8.9K |
12:43 |
9.09 |
9.10 |
9.09 |
9.10 |
4.0K |
12:44 |
9.09 |
9.10 |
9.09 |
9.10 |
6.2K |
12:45 |
9.10 |
9.10 |
9.09 |
9.09 |
4.6K |
12:46 |
9.08 |
9.08 |
9.08 |
9.08 |
3.2K |
12:47 |
9.08 |
9.08 |
9.08 |
9.08 |
0.8K |
12:48 |
9.08 |
9.08 |
9.07 |
9.07 |
4.2K |
12:49 |
9.07 |
9.07 |
9.06 |
9.07 |
3.9K |
12:50 |
9.07 |
9.08 |
9.07 |
9.08 |
14.8K |
12:51 |
9.08 |
9.08 |
9.07 |
9.08 |
1.2K |
12:52 |
9.08 |
9.08 |
9.06 |
9.06 |
4.5K |
12:53 |
9.06 |
9.06 |
9.06 |
9.06 |
0.4K |
12:54 |
9.06 |
9.06 |
9.06 |
9.06 |
0.4K |
12:55 |
9.06 |
9.06 |
9.06 |
9.06 |
4.3K |
12:56 |
9.06 |
9.07 |
9.06 |
9.07 |
8.0K |
12:57 |
9.07 |
9.07 |
9.07 |
9.07 |
1.1K |
12:58 |
9.07 |
9.07 |
9.07 |
9.07 |
0.6K |
12:59 |
9.07 |
9.07 |
9.05 |
9.05 |
10.9K |
13:00 |
9.05 |
9.05 |
9.03 |
9.03 |
14.4K |
13:01 |
9.04 |
9.04 |
9.03 |
9.03 |
1.8K |
13:02 |
9.04 |
9.04 |
9.04 |
9.04 |
3.7K |
13:03 |
9.04 |
9.04 |
9.03 |
9.03 |
7.2K |
13:04 |
9.03 |
9.06 |
9.03 |
9.05 |
8.4K |
13:05 |
9.06 |
9.09 |
9.06 |
9.09 |
9.1K |
13:06 |
9.10 |
9.12 |
9.10 |
9.12 |
19.3K |
13:07 |
9.12 |
9.12 |
9.12 |
9.12 |
3.0K |
13:08 |
9.12 |
9.12 |
9.11 |
9.12 |
3.0K |
13:09 |
9.12 |
9.12 |
9.10 |
9.10 |
6.9K |
13:10 |
9.10 |
9.10 |
9.10 |
9.10 |
2.5K |
13:11 |
9.09 |
9.09 |
9.09 |
9.09 |
2.1K |
13:12 |
9.08 |
9.08 |
9.07 |
9.07 |
2.2K |
13:13 |
9.06 |
9.06 |
9.06 |
9.06 |
0.9K |
13:14 |
9.06 |
9.08 |
9.06 |
9.08 |
13.6K |
13:15 |
9.08 |
9.08 |
9.08 |
9.08 |
0.8K |
13:16 |
9.08 |
9.08 |
9.08 |
9.08 |
0.4K |
13:17 |
9.08 |
9.08 |
9.08 |
9.08 |
0.6K |
13:18 |
9.08 |
9.08 |
9.08 |
9.08 |
0.3K |
13:20 |
9.08 |
9.08 |
9.07 |
9.07 |
4.2K |
13:22 |
9.06 |
9.07 |
9.06 |
9.07 |
9.7K |
13:23 |
9.07 |
9.07 |
9.05 |
9.05 |
5.3K |
13:24 |
9.04 |
9.04 |
9.02 |
9.02 |
3.2K |
13:25 |
9.02 |
9.02 |
9.00 |
9.01 |
21.8K |
13:26 |
9.01 |
9.01 |
9.01 |
9.01 |
18.4K |
13:27 |
9.01 |
9.01 |
9.01 |
9.01 |
1.2K |
13:28 |
9.01 |
9.01 |
9.00 |
9.01 |
15.6K |
13:30 |
9.00 |
9.01 |
8.99 |
8.99 |
23.9K |
13:31 |
8.99 |
8.99 |
8.99 |
8.99 |
1.1K |
13:32 |
8.98 |
8.98 |
8.98 |
8.98 |
2.9K |
13:33 |
8.96 |
8.96 |
8.96 |
8.96 |
30.1K |
13:34 |
8.96 |
8.96 |
8.96 |
8.96 |
9.2K |
13:35 |
8.97 |
8.97 |
8.97 |
8.97 |
9.2K |
13:36 |
8.97 |
8.97 |
8.96 |
8.96 |
7.2K |
13:37 |
8.96 |
8.96 |
8.93 |
8.93 |
17.9K |
13:38 |
8.93 |
8.94 |
8.93 |
8.94 |
30.1K |
13:39 |
8.94 |
8.94 |
8.94 |
8.94 |
11.2K |
13:40 |
8.92 |
8.96 |
8.92 |
8.95 |
18.9K |
13:41 |
8.95 |
8.96 |
8.95 |
8.96 |
10.1K |
13:42 |
8.96 |
8.97 |
8.96 |
8.96 |
4.5K |
13:43 |
8.96 |
8.97 |
8.96 |
8.97 |
13.5K |
13:44 |
8.97 |
8.97 |
8.96 |
8.97 |
11.2K |
13:45 |
8.97 |
8.97 |
8.97 |
8.97 |
0.9K |
13:46 |
9.00 |
9.00 |
8.98 |
8.98 |
48.7K |
13:47 |
8.98 |
8.99 |
8.97 |
8.97 |
8.9K |
13:48 |
8.96 |
8.96 |
8.95 |
8.96 |
16.3K |
13:49 |
8.96 |
8.96 |
8.94 |
8.94 |
10.2K |
13:50 |
8.95 |
9.01 |
8.94 |
9.01 |
27.4K |
13:51 |
9.01 |
9.01 |
8.98 |
8.98 |
19.8K |
13:52 |
8.98 |
8.99 |
8.98 |
8.99 |
8.9K |
13:53 |
8.98 |
8.98 |
8.96 |
8.96 |
24.9K |
13:54 |
8.97 |
8.98 |
8.97 |
8.98 |
26.5K |
13:55 |
8.98 |
8.98 |
8.98 |
8.98 |
7.0K |
13:56 |
8.98 |
8.99 |
8.98 |
8.99 |
12.9K |
13:57 |
8.99 |
9.00 |
8.99 |
9.00 |
10.0K |
13:58 |
9.00 |
9.00 |
8.99 |
8.99 |
1.1K |
13:59 |
8.99 |
9.04 |
8.99 |
9.04 |
13.5K |
14:00 |
9.04 |
9.04 |
9.03 |
9.03 |
4.2K |
14:01 |
9.02 |
9.03 |
9.02 |
9.03 |
8.6K |
14:02 |
9.03 |
9.07 |
9.03 |
9.07 |
19.4K |
14:03 |
9.07 |
9.09 |
9.07 |
9.09 |
10.9K |
14:04 |
9.09 |
9.09 |
9.09 |
9.09 |
1.0K |
14:05 |
9.09 |
9.09 |
9.07 |
9.08 |
17.4K |
14:06 |
9.09 |
9.10 |
9.09 |
9.09 |
6.9K |
14:07 |
9.10 |
9.10 |
9.09 |
9.10 |
4.2K |
14:08 |
9.10 |
9.10 |
9.10 |
9.10 |
2.0K |
14:09 |
9.10 |
9.10 |
9.08 |
9.08 |
6.8K |
14:10 |
9.09 |
9.09 |
9.08 |
9.09 |
26.5K |
14:11 |
9.09 |
9.09 |
9.07 |
9.08 |
8.4K |
14:12 |
9.08 |
9.08 |
9.07 |
9.07 |
3.1K |
14:13 |
9.06 |
9.06 |
9.05 |
9.06 |
11.8K |
14:14 |
9.06 |
9.07 |
9.04 |
9.04 |
17.1K |
14:15 |
9.04 |
9.04 |
9.04 |
9.04 |
2.7K |
14:16 |
9.04 |
9.04 |
9.03 |
9.03 |
9.0K |
14:17 |
9.03 |
9.03 |
9.02 |
9.02 |
4.5K |
14:18 |
9.02 |
9.02 |
9.02 |
9.02 |
4.5K |
14:19 |
9.02 |
9.02 |
9.02 |
9.02 |
19.9K |
14:20 |
9.02 |
9.03 |
9.02 |
9.03 |
9.0K |
14:21 |
9.03 |
9.03 |
9.03 |
9.03 |
3.4K |
14:22 |
9.03 |
9.03 |
9.01 |
9.03 |
31.4K |
14:23 |
9.03 |
9.03 |
9.02 |
9.02 |
13.4K |
14:24 |
9.02 |
9.02 |
9.02 |
9.02 |
3.8K |
14:25 |
9.02 |
9.02 |
9.01 |
9.01 |
2.4K |
14:26 |
9.01 |
9.01 |
8.98 |
8.98 |
21.3K |
14:27 |
8.98 |
8.98 |
8.96 |
8.96 |
8.7K |
14:28 |
8.95 |
8.96 |
8.95 |
8.96 |
21.4K |
14:29 |
8.96 |
8.96 |
8.96 |
8.96 |
2.2K |
14:30 |
8.96 |
8.98 |
8.96 |
8.96 |
20.9K |
14:31 |
8.96 |
8.96 |
8.94 |
8.95 |
30.1K |
14:32 |
8.95 |
8.95 |
8.94 |
8.94 |
4.6K |
14:33 |
8.94 |
8.94 |
8.92 |
8.93 |
21.8K |
14:34 |
8.92 |
8.92 |
8.91 |
8.91 |
28.6K |
14:35 |
8.91 |
8.92 |
8.91 |
8.91 |
27.5K |
14:36 |
8.90 |
8.90 |
8.88 |
8.88 |
7.8K |
14:37 |
8.87 |
8.88 |
8.86 |
8.87 |
10.0K |
14:38 |
8.87 |
8.90 |
8.86 |
8.90 |
36.4K |
14:39 |
8.90 |
8.91 |
8.89 |
8.90 |
16.2K |
14:40 |
8.91 |
8.91 |
8.89 |
8.91 |
17.2K |
14:41 |
8.91 |
8.91 |
8.91 |
8.91 |
1.0K |
14:42 |
8.91 |
8.91 |
8.88 |
8.89 |
42.6K |
14:43 |
8.88 |
8.88 |
8.88 |
8.88 |
48.3K |
14:44 |
8.86 |
8.87 |
8.82 |
8.85 |
101.7K |
14:45 |
8.84 |
8.87 |
8.84 |
8.86 |
45.5K |
14:46 |
8.86 |
8.86 |
8.83 |
8.85 |
34.6K |
14:47 |
8.84 |
8.86 |
8.83 |
8.85 |
44.6K |
14:48 |
8.86 |
8.86 |
8.84 |
8.85 |
16.8K |
14:49 |
8.85 |
8.85 |
8.84 |
8.85 |
22.7K |
14:50 |
8.85 |
8.89 |
8.84 |
8.89 |
34.3K |
14:51 |
8.89 |
8.89 |
8.88 |
8.89 |
9.5K |
14:52 |
8.89 |
8.89 |
8.87 |
8.88 |
15.1K |
14:53 |
8.88 |
8.88 |
8.85 |
8.85 |
32.5K |
14:54 |
8.84 |
8.85 |
8.83 |
8.84 |
32.2K |
14:55 |
8.84 |
8.84 |
8.84 |
8.84 |
5.2K |
14:56 |
8.84 |
8.84 |
8.83 |
8.84 |
18.6K |
14:57 |
8.84 |
8.84 |
8.81 |
8.82 |
63.2K |
14:58 |
8.82 |
8.83 |
8.80 |
8.83 |
81.5K |
14:59 |
8.83 |
8.84 |
8.82 |
8.84 |
23.2K |
15:00 |
8.84 |
8.84 |
8.83 |
8.84 |
13.9K |
15:01 |
8.84 |
8.84 |
8.83 |
8.84 |
13.6K |
15:02 |
8.84 |
8.84 |
8.81 |
8.81 |
56.0K |
15:03 |
8.82 |
8.83 |
8.81 |
8.82 |
17.7K |
15:04 |
8.84 |
8.84 |
8.83 |
8.84 |
39.4K |
15:05 |
8.84 |
8.84 |
8.83 |
8.84 |
14.7K |
15:06 |
8.83 |
8.84 |
8.82 |
8.82 |
18.8K |
15:07 |
8.82 |
8.82 |
8.79 |
8.80 |
49.0K |
15:08 |
8.79 |
8.79 |
8.77 |
8.77 |
29.1K |
15:09 |
8.77 |
8.81 |
8.77 |
8.81 |
39.7K |
15:10 |
8.81 |
8.81 |
8.79 |
8.80 |
14.3K |
15:11 |
8.80 |
8.80 |
8.77 |
8.77 |
45.1K |
15:12 |
8.77 |
8.77 |
8.77 |
8.77 |
15.1K |
15:13 |
8.77 |
8.78 |
8.76 |
8.78 |
29.8K |
15:14 |
8.77 |
8.80 |
8.77 |
8.79 |
52.0K |
15:15 |
8.80 |
8.82 |
8.79 |
8.82 |
44.9K |
15:16 |
8.82 |
8.82 |
8.80 |
8.81 |
11.5K |
15:17 |
8.81 |
8.81 |
8.80 |
8.81 |
22.4K |
15:18 |
8.81 |
8.84 |
8.80 |
8.84 |
43.5K |
15:19 |
8.83 |
8.83 |
8.79 |
8.80 |
36.6K |
15:20 |
8.80 |
8.80 |
8.80 |
8.80 |
9.5K |
15:21 |
8.80 |
8.80 |
8.79 |
8.80 |
10.5K |
15:22 |
8.78 |
8.78 |
8.77 |
8.78 |
52.1K |
15:23 |
8.77 |
8.79 |
8.77 |
8.79 |
32.6K |
15:24 |
8.79 |
8.79 |
8.79 |
8.79 |
5.9K |
15:25 |
8.79 |
8.80 |
8.79 |
8.80 |
41.2K |
15:26 |
8.80 |
8.83 |
8.80 |
8.83 |
28.0K |
15:27 |
8.83 |
8.83 |
8.81 |
8.81 |
36.4K |
15:28 |
8.81 |
8.88 |
8.80 |
8.88 |
100.7K |
15:29 |
8.88 |
8.93 |
8.88 |
8.90 |
91.7K |
15:30 |
8.90 |
8.99 |
8.90 |
8.98 |
71.0K |
15:31 |
8.98 |
9.04 |
8.96 |
8.96 |
76.1K |
15:32 |
8.96 |
8.96 |
8.91 |
8.91 |
22.7K |
15:33 |
8.91 |
8.91 |
8.85 |
8.85 |
77.7K |
15:34 |
8.85 |
8.86 |
8.83 |
8.85 |
80.5K |
15:35 |
8.85 |
8.87 |
8.84 |
8.87 |
22.0K |
15:36 |
8.87 |
8.87 |
8.86 |
8.87 |
34.2K |
15:37 |
8.87 |
8.92 |
8.86 |
8.91 |
86.9K |
15:38 |
8.91 |
8.92 |
8.90 |
8.91 |
60.3K |
15:39 |
8.92 |
8.97 |
8.91 |
8.97 |
69.6K |
15:40 |
8.93 |
8.98 |
8.92 |
8.93 |
109.8K |
15:41 |
8.93 |
8.93 |
8.92 |
8.93 |
21.1K |
15:42 |
8.92 |
8.93 |
8.89 |
8.89 |
99.8K |
15:43 |
8.87 |
8.88 |
8.87 |
8.88 |
42.9K |
15:44 |
8.87 |
8.87 |
8.84 |
8.84 |
115.5K |
15:45 |
8.85 |
8.85 |
8.83 |
8.83 |
39.9K |
15:46 |
8.84 |
8.84 |
8.78 |
8.78 |
185.2K |
15:47 |
8.79 |
8.79 |
8.77 |
8.78 |
367.0K |
15:48 |
8.78 |
8.83 |
8.77 |
8.79 |
141.4K |
15:49 |
8.78 |
8.78 |
8.76 |
8.76 |
76.1K |
15:50 |
8.77 |
8.79 |
8.77 |
8.78 |
151.5K |
15:51 |
8.78 |
8.79 |
8.77 |
8.78 |
170.0K |
15:52 |
8.78 |
8.78 |
8.77 |
8.78 |
94.0K |
15:53 |
8.78 |
8.79 |
8.77 |
8.78 |
130.5K |
15:54 |
8.77 |
8.77 |
8.72 |
8.72 |
276.4K |
15:55 |
8.72 |
8.74 |
8.71 |
8.74 |
130.6K |
15:56 |
8.74 |
8.74 |
8.73 |
8.74 |
170.6K |
15:57 |
8.74 |
8.74 |
8.72 |
8.72 |
258.9K |
15:58 |
8.80 |
8.85 |
8.78 |
8.85 |
377.7K |
15:59 |
8.86 |
8.88 |
8.86 |
8.86 |
972.4K |
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
暂无日K线数据
|