时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
09:30 |
47.15 |
47.53 |
47.15 |
47.53 |
1.7K |
09:34 |
47.17 |
47.17 |
47.17 |
47.16 |
0.6K |
09:35 |
47.33 |
47.33 |
47.10 |
47.10 |
0.4K |
09:36 |
47.33 |
47.33 |
47.33 |
47.33 |
0.2K |
09:37 |
47.33 |
47.33 |
47.33 |
47.33 |
0.3K |
09:38 |
47.56 |
47.56 |
47.56 |
47.56 |
0.1K |
09:39 |
47.33 |
47.33 |
47.33 |
47.33 |
0.2K |
09:41 |
47.33 |
47.33 |
47.33 |
47.33 |
0.1K |
09:44 |
47.01 |
47.20 |
47.01 |
47.15 |
3.0K |
09:45 |
47.09 |
47.09 |
46.96 |
46.96 |
0.7K |
09:46 |
47.03 |
47.04 |
47.03 |
47.04 |
0.6K |
09:47 |
47.04 |
47.04 |
47.04 |
47.04 |
0.1K |
09:49 |
47.03 |
47.03 |
47.03 |
47.03 |
0.1K |
09:50 |
47.03 |
47.10 |
47.03 |
47.03 |
3.6K |
09:51 |
47.03 |
47.03 |
47.03 |
47.03 |
0.4K |
09:52 |
47.03 |
47.03 |
46.78 |
46.78 |
1.7K |
09:54 |
46.60 |
46.60 |
46.60 |
46.60 |
0.8K |
09:55 |
46.76 |
46.76 |
46.76 |
46.76 |
0.9K |
09:59 |
46.78 |
46.78 |
46.78 |
46.78 |
0.4K |
10:03 |
46.78 |
46.78 |
46.78 |
46.78 |
0.3K |
10:04 |
46.78 |
46.78 |
46.78 |
46.78 |
0.2K |
10:05 |
46.78 |
46.78 |
46.78 |
46.78 |
2.3K |
10:11 |
47.04 |
47.08 |
47.04 |
47.08 |
2.2K |
10:12 |
47.01 |
47.01 |
47.01 |
47.01 |
0.3K |
10:15 |
47.16 |
47.18 |
47.16 |
47.18 |
0.3K |
10:17 |
47.17 |
47.17 |
47.17 |
47.17 |
0.1K |
10:18 |
47.19 |
47.19 |
47.13 |
47.13 |
0.2K |
10:20 |
47.16 |
47.16 |
47.16 |
47.16 |
0.3K |
10:23 |
47.19 |
47.19 |
47.18 |
47.18 |
0.3K |
10:25 |
47.11 |
47.11 |
47.11 |
47.11 |
0.1K |
10:26 |
47.14 |
47.14 |
47.02 |
47.07 |
2.6K |
10:30 |
46.80 |
46.80 |
46.80 |
46.80 |
0.8K |
10:37 |
46.78 |
46.78 |
46.78 |
46.78 |
0.4K |
10:39 |
46.80 |
46.80 |
46.75 |
46.75 |
1.7K |
10:46 |
46.89 |
46.89 |
46.89 |
46.89 |
1.0K |
10:52 |
46.86 |
46.86 |
46.86 |
46.86 |
0.3K |
10:54 |
46.86 |
46.86 |
46.86 |
46.86 |
0.9K |
10:59 |
46.83 |
46.83 |
46.83 |
46.83 |
0.4K |
11:00 |
46.83 |
46.83 |
46.83 |
46.83 |
0.7K |
11:01 |
46.83 |
46.83 |
46.83 |
46.83 |
0.3K |
11:02 |
46.84 |
46.84 |
46.76 |
46.76 |
1.0K |
11:03 |
46.85 |
46.85 |
46.85 |
46.85 |
0.2K |
11:05 |
46.73 |
46.73 |
46.70 |
46.70 |
1.1K |
11:06 |
46.68 |
46.68 |
46.68 |
46.68 |
1.2K |
11:07 |
46.59 |
46.59 |
46.59 |
46.59 |
0.3K |
11:08 |
46.59 |
46.59 |
46.59 |
46.59 |
0.1K |
11:10 |
46.58 |
46.58 |
46.58 |
46.58 |
0.2K |
11:12 |
46.57 |
46.57 |
46.57 |
46.57 |
2.0K |
11:22 |
46.62 |
46.62 |
46.62 |
46.62 |
0.3K |
11:24 |
46.56 |
46.56 |
46.56 |
46.56 |
0.9K |
11:27 |
46.59 |
46.59 |
46.59 |
46.59 |
0.3K |
11:29 |
46.59 |
46.59 |
46.59 |
46.59 |
1.5K |
11:31 |
46.69 |
46.69 |
46.69 |
46.69 |
0.4K |
11:35 |
46.73 |
46.73 |
46.73 |
46.73 |
0.4K |
11:37 |
46.79 |
46.79 |
46.79 |
46.79 |
0.2K |
11:39 |
46.76 |
46.78 |
46.76 |
46.78 |
0.2K |
11:40 |
46.78 |
46.78 |
46.78 |
46.78 |
0.8K |
11:41 |
46.83 |
46.84 |
46.83 |
46.84 |
0.5K |
11:42 |
46.76 |
46.76 |
46.76 |
46.76 |
0.1K |
11:43 |
46.76 |
46.76 |
46.76 |
46.76 |
0.3K |
11:45 |
46.79 |
46.79 |
46.79 |
46.79 |
0.4K |
11:47 |
46.79 |
46.79 |
46.79 |
46.79 |
0.2K |
11:48 |
46.85 |
46.85 |
46.85 |
46.85 |
0.8K |
11:51 |
46.90 |
46.90 |
46.86 |
46.86 |
0.4K |
11:53 |
46.91 |
46.91 |
46.91 |
46.91 |
0.2K |
11:55 |
46.89 |
46.89 |
46.89 |
46.89 |
0.3K |
11:58 |
46.86 |
46.86 |
46.86 |
46.86 |
0.2K |
12:00 |
46.86 |
46.86 |
46.86 |
46.86 |
0.3K |
12:02 |
46.85 |
46.85 |
46.85 |
46.85 |
0.2K |
12:03 |
46.83 |
46.83 |
46.83 |
46.83 |
0.2K |
12:04 |
46.86 |
46.86 |
46.86 |
46.86 |
0.1K |
12:06 |
46.90 |
46.90 |
46.90 |
46.90 |
0.5K |
12:08 |
46.84 |
46.84 |
46.84 |
46.84 |
0.7K |
12:10 |
46.86 |
46.88 |
46.83 |
46.88 |
1.5K |
12:13 |
46.88 |
46.88 |
46.88 |
46.88 |
0.1K |
12:15 |
46.89 |
46.89 |
46.89 |
46.89 |
0.2K |
12:16 |
46.81 |
46.84 |
46.81 |
46.82 |
2.4K |
12:22 |
46.79 |
46.79 |
46.79 |
46.79 |
0.9K |
12:24 |
46.82 |
46.82 |
46.82 |
46.82 |
0.7K |
12:25 |
46.82 |
46.82 |
46.82 |
46.82 |
0.3K |
12:26 |
46.72 |
46.72 |
46.72 |
46.72 |
2.8K |
12:33 |
46.68 |
46.68 |
46.68 |
46.68 |
0.9K |
12:40 |
46.75 |
46.79 |
46.75 |
46.79 |
0.5K |
12:42 |
46.80 |
46.80 |
46.80 |
46.80 |
0.6K |
12:43 |
46.75 |
46.75 |
46.75 |
46.75 |
0.3K |
12:45 |
46.75 |
46.75 |
46.75 |
46.75 |
0.2K |
12:47 |
46.79 |
46.79 |
46.79 |
46.79 |
0.2K |
12:49 |
46.75 |
46.75 |
46.75 |
46.75 |
0.3K |
12:51 |
46.76 |
46.76 |
46.76 |
46.76 |
0.1K |
12:52 |
46.77 |
46.77 |
46.77 |
46.77 |
0.3K |
12:53 |
46.70 |
46.70 |
46.70 |
46.70 |
0.1K |
12:54 |
46.74 |
46.74 |
46.73 |
46.73 |
1.4K |
12:55 |
46.69 |
46.69 |
46.69 |
46.69 |
0.5K |
13:01 |
46.86 |
46.86 |
46.86 |
46.86 |
1.8K |
13:03 |
46.74 |
46.78 |
46.72 |
46.72 |
0.7K |
13:06 |
46.74 |
46.74 |
46.74 |
46.74 |
0.6K |
13:08 |
46.76 |
46.92 |
46.76 |
46.92 |
0.6K |
13:09 |
46.83 |
46.83 |
46.83 |
46.83 |
0.2K |
13:14 |
46.85 |
46.85 |
46.85 |
46.85 |
0.6K |
13:15 |
46.83 |
46.83 |
46.83 |
46.83 |
0.6K |
13:17 |
46.91 |
46.91 |
46.91 |
46.91 |
1.2K |
13:23 |
46.82 |
46.82 |
46.82 |
46.82 |
0.5K |
13:24 |
46.81 |
46.81 |
46.81 |
46.81 |
0.1K |
13:25 |
46.72 |
46.72 |
46.72 |
46.72 |
0.4K |
13:26 |
46.82 |
46.82 |
46.82 |
46.82 |
0.2K |
13:28 |
46.83 |
46.83 |
46.83 |
46.83 |
0.2K |
13:30 |
46.83 |
46.83 |
46.83 |
46.83 |
0.3K |
13:33 |
46.85 |
46.85 |
46.85 |
46.85 |
0.1K |
13:35 |
46.79 |
46.79 |
46.79 |
46.79 |
0.2K |
13:36 |
46.78 |
46.78 |
46.78 |
46.78 |
0.5K |
13:39 |
46.84 |
46.84 |
46.84 |
46.84 |
0.2K |
13:42 |
46.84 |
46.84 |
46.84 |
46.84 |
0.3K |
13:46 |
46.83 |
46.83 |
46.83 |
46.83 |
0.1K |
13:47 |
46.85 |
46.85 |
46.85 |
46.85 |
0.3K |
13:49 |
46.82 |
46.83 |
46.82 |
46.83 |
0.4K |
13:51 |
46.81 |
46.81 |
46.81 |
46.81 |
0.4K |
13:52 |
46.83 |
46.83 |
46.72 |
46.72 |
2.8K |
13:53 |
46.71 |
46.73 |
46.71 |
46.73 |
2.2K |
14:02 |
46.65 |
46.65 |
46.65 |
46.65 |
1.1K |
14:04 |
46.59 |
46.59 |
46.59 |
46.59 |
0.3K |
14:05 |
46.55 |
46.64 |
46.55 |
46.64 |
1.2K |
14:07 |
46.76 |
46.76 |
46.76 |
46.76 |
0.1K |
14:08 |
46.64 |
46.64 |
46.64 |
46.64 |
1.3K |
14:09 |
46.64 |
46.71 |
46.64 |
46.71 |
0.4K |
14:12 |
46.78 |
46.78 |
46.78 |
46.78 |
2.0K |
14:21 |
47.03 |
47.03 |
47.03 |
47.03 |
0.2K |
14:23 |
47.00 |
47.00 |
47.00 |
47.00 |
0.3K |
14:26 |
47.01 |
47.01 |
47.01 |
47.01 |
0.3K |
14:27 |
46.92 |
46.92 |
46.92 |
46.92 |
0.2K |
14:29 |
47.00 |
47.00 |
47.00 |
47.00 |
0.3K |
14:31 |
46.97 |
46.97 |
46.97 |
46.97 |
0.3K |
14:33 |
46.91 |
46.95 |
46.91 |
46.95 |
0.9K |
14:35 |
47.00 |
47.00 |
47.00 |
47.00 |
0.3K |
14:38 |
47.00 |
47.00 |
47.00 |
47.00 |
1.4K |
14:41 |
46.92 |
46.92 |
46.92 |
46.92 |
0.3K |
14:43 |
47.06 |
47.06 |
47.06 |
47.06 |
0.3K |
14:45 |
47.04 |
47.04 |
47.02 |
47.02 |
0.5K |
14:49 |
47.03 |
47.03 |
47.03 |
47.03 |
0.2K |
14:50 |
47.03 |
47.03 |
47.03 |
47.03 |
0.2K |
14:52 |
47.03 |
47.05 |
47.03 |
47.05 |
0.4K |
14:54 |
47.04 |
47.04 |
47.04 |
47.04 |
0.1K |
14:55 |
46.91 |
46.91 |
46.91 |
46.91 |
2.1K |
14:57 |
46.89 |
46.89 |
46.89 |
46.89 |
1.2K |
15:01 |
46.83 |
46.83 |
46.83 |
46.83 |
0.2K |
15:02 |
46.77 |
46.77 |
46.76 |
46.76 |
0.3K |
15:03 |
46.75 |
46.75 |
46.69 |
46.69 |
1.6K |
15:07 |
46.65 |
46.65 |
46.65 |
46.65 |
0.3K |
15:09 |
46.66 |
46.66 |
46.66 |
46.66 |
1.6K |
15:10 |
46.61 |
46.61 |
46.61 |
46.61 |
0.2K |
15:13 |
46.60 |
46.60 |
46.60 |
46.60 |
1.1K |
15:14 |
46.54 |
46.54 |
46.53 |
46.53 |
0.9K |
15:15 |
46.50 |
46.50 |
46.50 |
46.50 |
1.0K |
15:20 |
46.52 |
46.52 |
46.52 |
46.52 |
2.2K |
15:21 |
46.50 |
46.50 |
46.50 |
46.50 |
1.2K |
15:25 |
46.48 |
46.48 |
46.48 |
46.48 |
0.8K |
15:27 |
46.45 |
46.45 |
46.45 |
46.45 |
0.1K |
15:28 |
46.62 |
46.62 |
46.62 |
46.62 |
3.7K |
15:34 |
46.66 |
46.66 |
46.66 |
46.66 |
0.3K |
15:36 |
46.68 |
46.68 |
46.68 |
46.68 |
0.2K |
15:37 |
46.70 |
46.70 |
46.70 |
46.70 |
0.2K |
15:38 |
46.68 |
46.72 |
46.68 |
46.72 |
0.3K |
15:39 |
46.69 |
46.73 |
46.69 |
46.73 |
1.4K |
15:40 |
46.72 |
46.74 |
46.72 |
46.74 |
1.0K |
15:41 |
46.72 |
46.72 |
46.72 |
46.72 |
0.5K |
15:42 |
46.69 |
46.69 |
46.69 |
46.69 |
0.3K |
15:43 |
46.71 |
46.71 |
46.71 |
46.71 |
0.4K |
15:44 |
46.72 |
46.72 |
46.72 |
46.72 |
0.5K |
15:45 |
46.74 |
46.74 |
46.72 |
46.72 |
0.9K |
15:46 |
46.73 |
46.74 |
46.73 |
46.74 |
1.9K |
15:47 |
46.74 |
46.74 |
46.71 |
46.71 |
2.8K |
15:48 |
46.75 |
46.75 |
46.75 |
46.75 |
1.0K |
15:50 |
46.78 |
46.81 |
46.78 |
46.81 |
2.6K |
15:51 |
46.90 |
46.90 |
46.90 |
46.90 |
1.7K |
15:52 |
46.93 |
46.93 |
46.93 |
46.93 |
1.1K |
15:53 |
46.91 |
46.94 |
46.91 |
46.94 |
0.8K |
15:54 |
46.92 |
47.00 |
46.91 |
47.00 |
6.6K |
15:55 |
46.97 |
46.97 |
46.91 |
46.91 |
4.5K |
15:56 |
46.88 |
46.89 |
46.83 |
46.85 |
4.2K |
15:57 |
46.83 |
46.85 |
46.83 |
46.84 |
1.7K |
15:58 |
46.84 |
46.88 |
46.84 |
46.88 |
6.0K |
15:59 |
46.89 |
46.91 |
46.88 |
46.91 |
43.7K |
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
暂无日K线数据
|