| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
1.92 |
1.92 |
1.92 |
1.92 |
8.9K |
| 09:31 |
1.88 |
1.88 |
1.85 |
1.85 |
1.4K |
| 09:32 |
1.88 |
1.88 |
1.88 |
1.88 |
0.1K |
| 09:33 |
1.88 |
1.88 |
1.88 |
1.88 |
0.1K |
| 09:34 |
1.89 |
1.89 |
1.89 |
1.89 |
0.3K |
| 09:36 |
1.89 |
1.89 |
1.89 |
1.89 |
1.7K |
| 09:48 |
1.90 |
1.90 |
1.90 |
1.90 |
0.8K |
| 09:51 |
1.89 |
1.89 |
1.88 |
1.89 |
10.9K |
| 09:52 |
1.90 |
1.90 |
1.90 |
1.90 |
1.6K |
| 09:54 |
1.90 |
1.99 |
1.89 |
1.98 |
64.8K |
| 09:55 |
1.99 |
2.05 |
1.99 |
2.05 |
15.7K |
| 09:56 |
2.01 |
2.03 |
2.01 |
2.01 |
0.5K |
| 09:57 |
2.02 |
2.02 |
1.97 |
1.97 |
3.9K |
| 09:58 |
1.94 |
1.94 |
1.94 |
1.94 |
0.2K |
| 09:59 |
1.95 |
2.00 |
1.94 |
2.00 |
15.9K |
| 10:00 |
2.01 |
2.02 |
1.96 |
2.00 |
0.5K |
| 10:01 |
2.02 |
2.02 |
1.98 |
1.98 |
1.8K |
| 10:02 |
2.01 |
2.02 |
2.01 |
2.02 |
0.2K |
| 10:04 |
2.05 |
2.05 |
2.03 |
2.05 |
23.1K |
| 10:05 |
2.03 |
2.03 |
2.03 |
2.03 |
0.8K |
| 10:06 |
2.03 |
2.03 |
2.03 |
2.03 |
2.0K |
| 10:08 |
2.03 |
2.03 |
2.03 |
2.03 |
12.5K |
| 10:09 |
2.03 |
2.03 |
2.00 |
2.00 |
1.6K |
| 10:11 |
2.01 |
2.03 |
2.01 |
2.03 |
9.5K |
| 10:12 |
2.03 |
2.03 |
2.03 |
2.03 |
6.0K |
| 10:13 |
2.04 |
2.04 |
2.04 |
2.04 |
0.2K |
| 10:14 |
2.05 |
2.06 |
2.05 |
2.06 |
19.5K |
| 10:15 |
2.06 |
2.06 |
2.05 |
2.05 |
5.0K |
| 10:17 |
2.05 |
2.05 |
2.05 |
2.05 |
0.5K |
| 10:18 |
2.03 |
2.06 |
2.01 |
2.06 |
5.4K |
| 10:20 |
2.02 |
2.05 |
2.00 |
2.00 |
1.5K |
| 10:21 |
1.99 |
1.99 |
1.97 |
1.99 |
5.2K |
| 10:22 |
1.99 |
1.99 |
1.91 |
1.99 |
1.5K |
| 10:25 |
1.96 |
1.98 |
1.96 |
1.96 |
2.3K |
| 10:26 |
1.97 |
2.02 |
1.97 |
2.02 |
0.3K |
| 10:30 |
2.01 |
2.01 |
2.01 |
2.01 |
1.0K |
| 10:34 |
2.01 |
2.01 |
2.01 |
2.01 |
0.2K |
| 10:39 |
2.00 |
2.00 |
2.00 |
2.00 |
0.3K |
| 10:41 |
1.98 |
1.98 |
1.98 |
1.98 |
0.1K |
| 10:45 |
1.99 |
1.99 |
1.99 |
1.99 |
0.1K |
| 10:50 |
2.01 |
2.01 |
2.01 |
2.01 |
0.4K |
| 10:55 |
2.01 |
2.01 |
2.01 |
2.01 |
0.7K |
| 11:02 |
1.99 |
2.00 |
1.99 |
2.00 |
0.3K |
| 11:03 |
2.02 |
2.02 |
2.02 |
2.02 |
0.2K |
| 11:06 |
2.02 |
2.02 |
2.02 |
2.02 |
1.5K |
| 11:07 |
2.02 |
2.02 |
2.02 |
2.02 |
2.5K |
| 11:15 |
1.99 |
1.99 |
1.99 |
1.99 |
0.1K |
| 11:17 |
1.97 |
2.01 |
1.97 |
2.01 |
5.3K |
| 11:22 |
1.98 |
2.01 |
1.98 |
2.01 |
0.8K |
| 11:23 |
1.97 |
1.97 |
1.97 |
1.97 |
1.8K |
| 11:24 |
2.01 |
2.03 |
2.00 |
2.03 |
1.3K |
| 11:25 |
1.97 |
2.01 |
1.97 |
2.01 |
5.4K |
| 11:26 |
2.03 |
2.03 |
2.03 |
2.03 |
0.4K |
| 11:38 |
1.99 |
1.99 |
1.97 |
1.97 |
2.0K |
| 11:39 |
1.99 |
1.99 |
1.99 |
1.99 |
0.9K |
| 11:42 |
1.97 |
1.98 |
1.97 |
1.98 |
1.2K |
| 11:43 |
2.00 |
2.01 |
2.00 |
2.01 |
0.3K |
| 11:45 |
2.02 |
2.02 |
2.02 |
2.02 |
2.0K |
| 11:51 |
2.01 |
2.02 |
2.01 |
2.02 |
1.4K |
| 11:52 |
2.01 |
2.02 |
2.01 |
2.02 |
1.0K |
| 11:53 |
2.02 |
2.02 |
2.02 |
2.02 |
2.3K |
| 11:54 |
2.00 |
2.01 |
2.00 |
2.01 |
2.2K |
| 11:55 |
2.02 |
2.03 |
2.02 |
2.03 |
4.3K |
| 11:56 |
2.02 |
2.04 |
2.02 |
2.04 |
1.5K |
| 11:58 |
2.04 |
2.04 |
2.04 |
2.04 |
5.2K |
| 12:01 |
2.03 |
2.03 |
2.03 |
2.03 |
0.2K |
| 12:02 |
2.02 |
2.02 |
2.01 |
2.01 |
2.9K |
| 12:18 |
2.01 |
2.01 |
2.01 |
2.01 |
1.4K |
| 12:22 |
2.03 |
2.04 |
2.03 |
2.04 |
3.1K |
| 12:23 |
2.01 |
2.05 |
2.01 |
2.05 |
0.8K |
| 12:24 |
2.05 |
2.07 |
2.05 |
2.07 |
7.5K |
| 12:25 |
2.07 |
2.07 |
2.07 |
2.07 |
2.6K |
| 12:26 |
2.04 |
2.05 |
2.04 |
2.05 |
0.7K |
| 12:27 |
2.03 |
2.04 |
2.03 |
2.04 |
3.8K |
| 12:29 |
2.06 |
2.06 |
2.06 |
2.06 |
0.3K |
| 12:30 |
2.06 |
2.06 |
2.06 |
2.06 |
0.2K |
| 12:31 |
2.06 |
2.07 |
2.06 |
2.07 |
3.7K |
| 12:32 |
2.06 |
2.06 |
2.06 |
2.06 |
4.0K |
| 12:33 |
2.06 |
2.06 |
2.05 |
2.05 |
3.7K |
| 12:35 |
2.06 |
2.06 |
2.06 |
2.06 |
2.2K |
| 12:38 |
2.03 |
2.06 |
2.03 |
2.03 |
6.7K |
| 12:45 |
2.04 |
2.06 |
2.03 |
2.06 |
0.3K |
| 12:48 |
2.08 |
2.08 |
2.08 |
2.08 |
3.1K |
| 12:49 |
2.07 |
2.07 |
2.06 |
2.06 |
0.6K |
| 12:50 |
2.07 |
2.09 |
2.07 |
2.09 |
7.3K |
| 12:51 |
2.08 |
2.14 |
2.08 |
2.14 |
18.1K |
| 12:52 |
2.13 |
2.13 |
2.13 |
2.13 |
4.0K |
| 12:53 |
2.16 |
2.20 |
2.16 |
2.20 |
26.1K |
| 12:54 |
2.20 |
2.28 |
2.20 |
2.24 |
26.6K |
| 12:55 |
2.25 |
2.25 |
2.20 |
2.22 |
7.8K |
| 12:56 |
2.22 |
2.22 |
2.16 |
2.19 |
6.1K |
| 12:57 |
2.18 |
2.18 |
2.16 |
2.17 |
4.7K |
| 12:58 |
2.17 |
2.21 |
2.17 |
2.21 |
6.9K |
| 12:59 |
2.20 |
2.22 |
2.20 |
2.22 |
9.5K |
| 13:00 |
2.20 |
2.22 |
2.18 |
2.21 |
7.1K |
| 13:01 |
2.21 |
2.22 |
2.18 |
2.22 |
9.7K |
| 13:02 |
2.21 |
2.21 |
2.07 |
2.07 |
10.9K |
| 13:03 |
2.07 |
2.12 |
2.07 |
2.12 |
1.9K |
| 13:04 |
2.18 |
2.18 |
2.08 |
2.14 |
10.5K |
| 13:05 |
2.13 |
2.16 |
2.13 |
2.16 |
1.2K |
| 13:06 |
2.16 |
2.16 |
2.12 |
2.12 |
1.5K |
| 13:07 |
2.10 |
2.10 |
2.10 |
2.10 |
5.2K |
| 13:08 |
2.08 |
2.08 |
2.08 |
2.08 |
0.6K |
| 13:09 |
2.07 |
2.07 |
2.05 |
2.05 |
8.6K |
| 13:11 |
2.08 |
2.16 |
2.08 |
2.16 |
13.3K |
| 13:12 |
2.10 |
2.15 |
2.07 |
2.11 |
24.0K |
| 13:13 |
2.09 |
2.09 |
2.02 |
2.02 |
6.2K |
| 13:14 |
2.05 |
2.09 |
2.05 |
2.09 |
0.9K |
| 13:15 |
2.12 |
2.12 |
2.10 |
2.10 |
1.4K |
| 13:16 |
2.11 |
2.11 |
2.10 |
2.10 |
0.4K |
| 13:18 |
2.07 |
2.07 |
2.06 |
2.06 |
2.3K |
| 13:19 |
2.05 |
2.05 |
2.05 |
2.05 |
0.7K |
| 13:20 |
2.06 |
2.10 |
2.06 |
2.10 |
0.5K |
| 13:21 |
2.07 |
2.10 |
2.07 |
2.10 |
1.3K |
| 13:22 |
2.05 |
2.09 |
2.05 |
2.09 |
1.2K |
| 13:23 |
2.08 |
2.08 |
2.08 |
2.08 |
4.0K |
| 13:24 |
2.06 |
2.06 |
2.06 |
2.06 |
0.6K |
| 13:26 |
2.09 |
2.09 |
2.06 |
2.06 |
0.9K |
| 13:27 |
2.06 |
2.07 |
2.06 |
2.07 |
5.0K |
| 13:29 |
2.08 |
2.09 |
2.08 |
2.09 |
0.6K |
| 13:30 |
2.08 |
2.08 |
2.08 |
2.08 |
1.0K |
| 13:31 |
2.09 |
2.09 |
2.09 |
2.09 |
0.4K |
| 13:34 |
2.11 |
2.11 |
2.11 |
2.11 |
0.2K |
| 13:35 |
2.09 |
2.10 |
2.07 |
2.10 |
16.6K |
| 13:37 |
2.10 |
2.10 |
2.08 |
2.08 |
1.6K |
| 13:38 |
2.08 |
2.08 |
2.08 |
2.08 |
0.2K |
| 13:39 |
2.10 |
2.10 |
2.10 |
2.10 |
3.0K |
| 13:40 |
2.12 |
2.12 |
2.08 |
2.08 |
0.6K |
| 13:41 |
2.08 |
2.08 |
2.05 |
2.05 |
18.1K |
| 13:45 |
2.06 |
2.06 |
2.06 |
2.06 |
2.9K |
| 13:51 |
2.06 |
2.06 |
2.06 |
2.06 |
1.4K |
| 13:53 |
2.08 |
2.08 |
2.08 |
2.08 |
3.3K |
| 13:58 |
2.08 |
2.08 |
2.08 |
2.08 |
3.5K |
| 13:59 |
2.08 |
2.08 |
2.07 |
2.07 |
10.2K |
| 14:00 |
2.07 |
2.09 |
2.07 |
2.07 |
3.0K |
| 14:01 |
2.05 |
2.05 |
2.05 |
2.05 |
1.0K |
| 14:03 |
2.10 |
2.10 |
2.10 |
2.10 |
0.6K |
| 14:04 |
2.09 |
2.10 |
2.08 |
2.08 |
0.8K |
| 14:05 |
2.05 |
2.06 |
2.05 |
2.05 |
3.2K |
| 14:06 |
2.05 |
2.05 |
2.05 |
2.05 |
2.4K |
| 14:07 |
2.10 |
2.10 |
2.08 |
2.08 |
0.9K |
| 14:12 |
2.08 |
2.08 |
2.08 |
2.08 |
3.5K |
| 14:14 |
2.08 |
2.08 |
2.08 |
2.08 |
1.0K |
| 14:20 |
2.05 |
2.05 |
2.05 |
2.05 |
4.1K |
| 14:21 |
2.05 |
2.05 |
2.03 |
2.03 |
7.7K |
| 14:22 |
2.02 |
2.02 |
2.02 |
2.02 |
2.1K |
| 14:23 |
2.08 |
2.08 |
2.08 |
2.08 |
0.2K |
| 14:24 |
2.10 |
2.10 |
2.10 |
2.10 |
1.5K |
| 14:26 |
2.07 |
2.07 |
2.07 |
2.07 |
1.0K |
| 14:27 |
2.02 |
2.02 |
2.02 |
2.02 |
0.3K |
| 14:29 |
2.10 |
2.10 |
2.10 |
2.10 |
0.2K |
| 14:31 |
2.10 |
2.10 |
2.09 |
2.09 |
9.7K |
| 14:38 |
2.09 |
2.09 |
2.09 |
2.09 |
1.1K |
| 14:41 |
2.12 |
2.12 |
2.12 |
2.12 |
0.2K |
| 14:42 |
2.14 |
2.14 |
2.14 |
2.14 |
2.4K |
| 14:43 |
2.14 |
2.14 |
2.14 |
2.14 |
3.7K |
| 14:50 |
2.13 |
2.14 |
2.12 |
2.12 |
3.2K |
| 14:52 |
2.05 |
2.05 |
2.05 |
2.05 |
0.4K |
| 14:58 |
2.05 |
2.05 |
2.05 |
2.05 |
3.4K |
| 15:00 |
2.08 |
2.12 |
2.08 |
2.12 |
1.1K |
| 15:01 |
2.15 |
2.15 |
2.12 |
2.12 |
5.7K |
| 15:04 |
2.11 |
2.11 |
2.08 |
2.08 |
3.2K |
| 15:05 |
2.13 |
2.13 |
2.13 |
2.13 |
0.2K |
| 15:08 |
2.15 |
2.15 |
2.15 |
2.15 |
0.1K |
| 15:09 |
2.15 |
2.15 |
2.15 |
2.15 |
0.6K |
| 15:11 |
2.15 |
2.18 |
2.15 |
2.17 |
3.2K |
| 15:12 |
2.18 |
2.20 |
2.17 |
2.17 |
2.5K |
| 15:13 |
2.15 |
2.15 |
2.15 |
2.15 |
9.4K |
| 15:15 |
2.15 |
2.20 |
2.15 |
2.20 |
0.8K |
| 15:16 |
2.17 |
2.18 |
2.17 |
2.18 |
0.5K |
| 15:19 |
2.17 |
2.17 |
2.17 |
2.17 |
0.4K |
| 15:20 |
2.18 |
2.18 |
2.18 |
2.18 |
0.5K |
| 15:21 |
2.18 |
2.18 |
2.18 |
2.18 |
0.2K |
| 15:22 |
2.18 |
2.18 |
2.18 |
2.18 |
0.4K |
| 15:24 |
2.17 |
2.17 |
2.17 |
2.17 |
0.9K |
| 15:25 |
2.10 |
2.10 |
2.10 |
2.10 |
0.5K |
| 15:26 |
2.10 |
2.11 |
2.10 |
2.11 |
0.6K |
| 15:31 |
2.12 |
2.12 |
2.12 |
2.12 |
0.3K |
| 15:35 |
2.17 |
2.17 |
2.17 |
2.17 |
0.3K |
| 15:36 |
2.17 |
2.17 |
2.17 |
2.17 |
0.5K |
| 15:37 |
2.15 |
2.16 |
2.13 |
2.16 |
1.1K |
| 15:38 |
2.12 |
2.12 |
2.12 |
2.12 |
0.4K |
| 15:40 |
2.16 |
2.16 |
2.16 |
2.16 |
1.1K |
| 15:42 |
2.16 |
2.16 |
2.16 |
2.16 |
0.2K |
| 15:44 |
2.18 |
2.18 |
2.18 |
2.18 |
0.8K |
| 15:46 |
2.19 |
2.19 |
2.18 |
2.18 |
1.2K |
| 15:47 |
2.20 |
2.20 |
2.20 |
2.20 |
0.5K |
| 15:48 |
2.20 |
2.21 |
2.19 |
2.21 |
6.6K |
| 15:49 |
2.21 |
2.21 |
2.21 |
2.21 |
3.1K |
| 15:50 |
2.22 |
2.22 |
2.22 |
2.22 |
6.0K |
| 15:51 |
2.23 |
2.25 |
2.23 |
2.25 |
1.5K |
| 15:52 |
2.22 |
2.22 |
2.22 |
2.22 |
1.3K |
| 15:53 |
2.27 |
2.28 |
2.26 |
2.26 |
6.9K |
| 15:54 |
2.27 |
2.27 |
2.26 |
2.27 |
2.8K |
| 15:55 |
2.26 |
2.26 |
2.26 |
2.26 |
0.8K |
| 15:56 |
2.27 |
2.27 |
2.27 |
2.27 |
0.2K |
| 15:57 |
2.27 |
2.27 |
2.27 |
2.27 |
0.1K |
| 15:58 |
2.22 |
2.22 |
2.12 |
2.19 |
5.3K |
| 15:59 |
2.14 |
2.20 |
2.14 |
2.20 |
30.6K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|