| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
77.60 |
79.89 |
77.59 |
79.75 |
250.7K |
| 09:35 |
79.75 |
79.75 |
78.61 |
79.27 |
187.2K |
| 09:40 |
79.27 |
79.39 |
78.34 |
79.16 |
150.6K |
| 09:45 |
79.16 |
79.50 |
78.88 |
79.00 |
130.1K |
| 09:50 |
78.92 |
79.48 |
78.90 |
79.39 |
82.3K |
| 09:55 |
79.28 |
81.24 |
79.28 |
81.02 |
213.7K |
| 10:00 |
81.00 |
81.30 |
80.56 |
80.98 |
176.9K |
| 10:05 |
80.99 |
81.30 |
80.67 |
80.71 |
107.6K |
| 10:10 |
80.70 |
81.04 |
80.49 |
80.58 |
91.4K |
| 10:15 |
80.60 |
81.00 |
80.08 |
80.09 |
71.1K |
| 10:20 |
80.32 |
80.40 |
79.80 |
79.81 |
55.5K |
| 10:25 |
79.86 |
80.22 |
79.86 |
80.01 |
39.7K |
| 10:30 |
80.01 |
80.50 |
79.90 |
80.36 |
26.1K |
| 10:35 |
80.21 |
80.36 |
80.02 |
80.27 |
26.0K |
| 10:40 |
80.28 |
80.47 |
80.16 |
80.29 |
18.2K |
| 10:45 |
80.30 |
80.30 |
79.90 |
80.09 |
18.7K |
| 10:50 |
80.08 |
80.22 |
79.93 |
80.21 |
16.8K |
| 10:55 |
80.14 |
80.14 |
79.57 |
79.78 |
28.5K |
| 11:00 |
79.77 |
79.77 |
79.50 |
79.62 |
22.6K |
| 11:05 |
79.63 |
79.92 |
79.53 |
79.76 |
29.6K |
| 11:10 |
79.72 |
79.72 |
79.60 |
79.62 |
8.0K |
| 11:15 |
79.62 |
79.62 |
79.17 |
79.26 |
42.9K |
| 11:20 |
79.26 |
79.88 |
79.23 |
79.60 |
27.7K |
| 11:25 |
79.72 |
79.93 |
79.62 |
79.68 |
16.2K |
| 11:30 |
79.65 |
79.65 |
79.65 |
79.65 |
0.3K |
| 13:00 |
79.68 |
79.77 |
79.19 |
79.27 |
43.5K |
| 13:05 |
79.30 |
80.07 |
79.24 |
80.07 |
43.0K |
| 13:10 |
80.01 |
80.41 |
79.94 |
79.95 |
22.3K |
| 13:15 |
79.95 |
80.34 |
79.85 |
80.33 |
38.0K |
| 13:20 |
80.33 |
80.33 |
79.92 |
79.92 |
21.4K |
| 13:25 |
79.91 |
80.20 |
79.71 |
79.90 |
24.8K |
| 13:30 |
79.90 |
80.00 |
79.75 |
79.85 |
19.8K |
| 13:35 |
79.85 |
79.89 |
79.50 |
79.60 |
48.2K |
| 13:40 |
79.59 |
80.20 |
79.53 |
80.13 |
58.6K |
| 13:45 |
80.13 |
80.94 |
80.07 |
80.64 |
120.1K |
| 13:50 |
80.63 |
80.63 |
80.03 |
80.03 |
31.6K |
| 13:55 |
80.10 |
80.18 |
79.72 |
79.99 |
36.6K |
| 14:00 |
79.76 |
80.22 |
79.74 |
79.98 |
15.0K |
| 14:05 |
79.99 |
80.26 |
79.90 |
80.16 |
30.7K |
| 14:10 |
80.17 |
80.21 |
79.90 |
80.10 |
11.1K |
| 14:15 |
79.99 |
80.03 |
79.94 |
79.95 |
15.0K |
| 14:20 |
79.95 |
79.97 |
79.83 |
79.85 |
19.6K |
| 14:25 |
79.91 |
79.98 |
79.74 |
79.74 |
31.1K |
| 14:30 |
79.72 |
79.91 |
79.32 |
79.42 |
74.8K |
| 14:35 |
79.42 |
79.66 |
79.41 |
79.63 |
63.6K |
| 14:40 |
79.53 |
79.63 |
79.35 |
79.36 |
45.3K |
| 14:45 |
79.35 |
79.55 |
79.31 |
79.55 |
42.5K |
| 14:50 |
79.45 |
79.54 |
79.35 |
79.43 |
69.8K |
| 14:55 |
79.43 |
79.48 |
79.35 |
79.43 |
57.3K |
| 15:40 |
80.00 |
80.00 |
80.00 |
80.00 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|