时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
09:34 |
30.75 |
30.75 |
30.75 |
30.75 |
12.4K |
09:35 |
30.74 |
30.74 |
30.74 |
30.74 |
1.8K |
09:36 |
30.77 |
30.77 |
30.77 |
30.77 |
2.4K |
09:38 |
30.79 |
30.79 |
30.78 |
30.78 |
0.8K |
09:39 |
30.81 |
30.84 |
30.81 |
30.84 |
2.8K |
09:40 |
30.88 |
30.88 |
30.85 |
30.85 |
1.0K |
09:41 |
30.85 |
30.88 |
30.85 |
30.88 |
1.5K |
09:42 |
30.86 |
30.86 |
30.81 |
30.81 |
2.7K |
09:44 |
30.77 |
30.77 |
30.76 |
30.76 |
2.0K |
09:45 |
30.70 |
30.70 |
30.70 |
30.70 |
2.2K |
09:47 |
30.82 |
30.82 |
30.82 |
30.82 |
1.5K |
09:48 |
30.80 |
30.80 |
30.80 |
30.80 |
0.6K |
09:49 |
30.75 |
30.75 |
30.75 |
30.75 |
2.1K |
09:50 |
30.76 |
30.76 |
30.74 |
30.74 |
1.3K |
09:51 |
30.73 |
30.79 |
30.73 |
30.79 |
1.7K |
09:53 |
30.78 |
30.78 |
30.78 |
30.78 |
2.7K |
09:55 |
30.78 |
30.78 |
30.78 |
30.78 |
1.1K |
09:56 |
30.78 |
30.78 |
30.78 |
30.78 |
0.4K |
09:57 |
30.78 |
30.78 |
30.75 |
30.75 |
3.2K |
09:58 |
30.75 |
30.75 |
30.75 |
30.75 |
0.2K |
09:59 |
30.73 |
30.73 |
30.73 |
30.73 |
3.7K |
10:00 |
30.71 |
30.71 |
30.71 |
30.71 |
0.8K |
10:01 |
30.74 |
30.74 |
30.67 |
30.67 |
4.0K |
10:02 |
30.65 |
30.65 |
30.65 |
30.65 |
1.4K |
10:04 |
30.66 |
30.68 |
30.66 |
30.68 |
1.6K |
10:05 |
30.68 |
30.68 |
30.66 |
30.66 |
2.5K |
10:06 |
30.71 |
30.71 |
30.71 |
30.71 |
2.7K |
10:07 |
30.69 |
30.69 |
30.69 |
30.69 |
0.9K |
10:08 |
30.69 |
30.69 |
30.67 |
30.69 |
4.7K |
10:09 |
30.69 |
30.69 |
30.67 |
30.69 |
2.4K |
10:10 |
30.69 |
30.69 |
30.69 |
30.69 |
1.3K |
10:11 |
30.70 |
30.74 |
30.70 |
30.74 |
3.1K |
10:12 |
30.72 |
30.72 |
30.70 |
30.70 |
1.9K |
10:13 |
30.72 |
30.74 |
30.72 |
30.73 |
4.3K |
10:14 |
30.70 |
30.70 |
30.68 |
30.68 |
2.0K |
10:15 |
30.68 |
30.68 |
30.66 |
30.66 |
4.0K |
10:17 |
30.60 |
30.60 |
30.60 |
30.60 |
0.8K |
10:18 |
30.58 |
30.58 |
30.58 |
30.58 |
2.2K |
10:19 |
30.58 |
30.62 |
30.58 |
30.62 |
4.1K |
10:20 |
30.61 |
30.65 |
30.61 |
30.65 |
3.4K |
10:21 |
30.64 |
30.64 |
30.64 |
30.64 |
0.3K |
10:22 |
30.68 |
30.70 |
30.68 |
30.70 |
3.3K |
10:23 |
30.69 |
30.72 |
30.69 |
30.72 |
3.4K |
10:24 |
30.70 |
30.73 |
30.70 |
30.73 |
1.8K |
10:25 |
30.72 |
30.72 |
30.72 |
30.72 |
1.6K |
10:26 |
30.73 |
30.73 |
30.73 |
30.73 |
0.9K |
10:27 |
30.71 |
30.74 |
30.71 |
30.72 |
2.0K |
10:28 |
30.74 |
30.74 |
30.74 |
30.74 |
1.7K |
10:29 |
30.74 |
30.74 |
30.70 |
30.70 |
5.0K |
10:30 |
30.72 |
30.72 |
30.67 |
30.67 |
2.6K |
10:31 |
30.66 |
30.66 |
30.66 |
30.66 |
0.7K |
10:32 |
30.67 |
30.67 |
30.67 |
30.67 |
1.9K |
10:33 |
30.69 |
30.69 |
30.69 |
30.69 |
4.3K |
10:35 |
30.72 |
30.75 |
30.72 |
30.75 |
3.9K |
10:36 |
30.78 |
30.78 |
30.77 |
30.77 |
1.8K |
10:37 |
30.76 |
30.79 |
30.76 |
30.79 |
2.5K |
10:38 |
30.80 |
30.80 |
30.78 |
30.78 |
5.2K |
10:40 |
30.81 |
30.81 |
30.80 |
30.80 |
0.6K |
10:41 |
30.80 |
30.80 |
30.78 |
30.78 |
2.1K |
10:42 |
30.78 |
30.79 |
30.78 |
30.79 |
2.5K |
10:43 |
30.78 |
30.78 |
30.78 |
30.78 |
2.7K |
10:44 |
30.76 |
30.77 |
30.76 |
30.77 |
3.9K |
10:45 |
30.79 |
30.79 |
30.79 |
30.79 |
2.8K |
10:46 |
30.79 |
30.79 |
30.79 |
30.79 |
1.6K |
10:47 |
30.81 |
30.83 |
30.81 |
30.82 |
1.5K |
10:48 |
30.82 |
30.83 |
30.82 |
30.83 |
0.9K |
10:49 |
30.80 |
30.80 |
30.79 |
30.79 |
3.7K |
10:50 |
30.81 |
30.81 |
30.80 |
30.80 |
2.5K |
10:51 |
30.79 |
30.79 |
30.79 |
30.79 |
2.1K |
10:53 |
30.78 |
30.78 |
30.77 |
30.77 |
1.2K |
10:54 |
30.77 |
30.78 |
30.77 |
30.78 |
2.4K |
10:55 |
30.79 |
30.79 |
30.79 |
30.79 |
1.8K |
10:56 |
30.81 |
30.81 |
30.81 |
30.81 |
2.9K |
10:57 |
30.83 |
30.83 |
30.83 |
30.83 |
0.8K |
10:58 |
30.83 |
30.83 |
30.83 |
30.83 |
0.2K |
10:59 |
30.84 |
30.84 |
30.83 |
30.83 |
0.9K |
11:00 |
30.86 |
30.89 |
30.86 |
30.89 |
10.9K |
11:01 |
30.88 |
30.89 |
30.88 |
30.89 |
5.2K |
11:02 |
30.88 |
30.88 |
30.88 |
30.88 |
2.8K |
11:03 |
30.86 |
30.86 |
30.83 |
30.83 |
1.2K |
11:04 |
30.81 |
30.81 |
30.79 |
30.80 |
2.4K |
11:05 |
30.79 |
30.79 |
30.78 |
30.79 |
3.6K |
11:06 |
30.80 |
30.80 |
30.79 |
30.79 |
1.8K |
11:08 |
30.78 |
30.82 |
30.78 |
30.82 |
6.2K |
11:09 |
30.81 |
30.83 |
30.81 |
30.83 |
4.2K |
11:10 |
30.85 |
30.87 |
30.85 |
30.87 |
2.6K |
11:11 |
30.87 |
30.87 |
30.87 |
30.87 |
1.8K |
11:12 |
30.88 |
30.88 |
30.88 |
30.88 |
0.7K |
11:13 |
30.88 |
30.88 |
30.87 |
30.88 |
3.6K |
11:14 |
30.87 |
30.89 |
30.87 |
30.89 |
2.5K |
11:15 |
30.88 |
30.88 |
30.85 |
30.85 |
25.7K |
11:16 |
30.85 |
30.90 |
30.83 |
30.90 |
24.7K |
11:17 |
30.90 |
30.94 |
30.90 |
30.92 |
11.4K |
11:18 |
30.96 |
31.02 |
30.96 |
31.02 |
12.8K |
11:19 |
31.03 |
31.03 |
31.02 |
31.02 |
3.2K |
11:20 |
31.04 |
31.04 |
31.01 |
31.01 |
2.2K |
11:21 |
31.02 |
31.02 |
31.02 |
31.02 |
3.5K |
11:22 |
30.98 |
30.98 |
30.98 |
30.98 |
2.3K |
11:23 |
30.99 |
30.99 |
30.98 |
30.98 |
1.5K |
11:24 |
30.99 |
30.99 |
30.97 |
30.98 |
3.3K |
11:25 |
31.00 |
31.00 |
31.00 |
31.00 |
0.8K |
11:26 |
31.00 |
31.01 |
31.00 |
31.01 |
1.3K |
11:27 |
31.02 |
31.02 |
31.02 |
31.02 |
3.2K |
11:28 |
31.01 |
31.01 |
31.00 |
31.00 |
2.4K |
11:29 |
31.05 |
31.05 |
31.05 |
31.05 |
1.2K |
11:30 |
31.07 |
31.08 |
31.07 |
31.08 |
1.1K |
11:31 |
31.07 |
31.07 |
31.07 |
31.07 |
2.2K |
11:33 |
31.09 |
31.09 |
31.09 |
31.09 |
1.1K |
11:34 |
31.12 |
31.12 |
31.10 |
31.10 |
4.3K |
11:35 |
31.13 |
31.13 |
31.13 |
31.13 |
0.7K |
11:36 |
31.13 |
31.14 |
31.13 |
31.13 |
2.8K |
11:37 |
31.12 |
31.12 |
31.12 |
31.12 |
3.4K |
11:40 |
31.16 |
31.16 |
31.14 |
31.14 |
0.5K |
11:41 |
31.18 |
31.18 |
31.17 |
31.17 |
4.7K |
11:42 |
31.16 |
31.16 |
31.16 |
31.16 |
3.5K |
11:43 |
31.16 |
31.18 |
31.16 |
31.18 |
0.5K |
11:44 |
31.19 |
31.19 |
31.19 |
31.19 |
1.4K |
11:45 |
31.18 |
31.19 |
31.18 |
31.18 |
2.6K |
11:46 |
31.18 |
31.20 |
31.18 |
31.19 |
5.1K |
11:47 |
31.18 |
31.20 |
31.18 |
31.20 |
1.7K |
11:48 |
31.21 |
31.21 |
31.21 |
31.21 |
1.0K |
11:49 |
31.18 |
31.18 |
31.18 |
31.18 |
0.9K |
11:50 |
31.19 |
31.19 |
31.19 |
31.19 |
0.5K |
11:51 |
31.19 |
31.19 |
31.19 |
31.19 |
1.4K |
11:52 |
31.18 |
31.18 |
31.18 |
31.18 |
1.4K |
11:53 |
31.16 |
31.16 |
31.15 |
31.15 |
2.7K |
11:54 |
31.12 |
31.15 |
31.12 |
31.15 |
3.0K |
11:56 |
31.14 |
31.15 |
31.14 |
31.15 |
4.8K |
11:57 |
31.19 |
31.19 |
31.19 |
31.19 |
1.3K |
11:58 |
31.19 |
31.19 |
31.19 |
31.19 |
0.2K |
11:59 |
31.18 |
31.18 |
31.15 |
31.15 |
2.7K |
12:00 |
31.16 |
31.18 |
31.16 |
31.18 |
1.4K |
12:01 |
31.22 |
31.23 |
31.19 |
31.19 |
10.8K |
12:02 |
31.21 |
31.21 |
31.21 |
31.21 |
1.9K |
12:03 |
31.22 |
31.24 |
31.22 |
31.24 |
18.1K |
12:04 |
31.23 |
31.25 |
31.23 |
31.25 |
2.0K |
12:05 |
31.24 |
31.24 |
31.24 |
31.24 |
1.8K |
12:06 |
31.23 |
31.23 |
31.19 |
31.19 |
14.4K |
12:08 |
31.23 |
31.23 |
31.23 |
31.23 |
2.6K |
12:09 |
31.28 |
31.29 |
31.28 |
31.29 |
1.0K |
12:10 |
31.28 |
31.28 |
31.27 |
31.28 |
3.5K |
12:12 |
31.27 |
31.27 |
31.26 |
31.26 |
2.6K |
12:14 |
31.25 |
31.25 |
31.24 |
31.24 |
1.3K |
12:15 |
31.24 |
31.24 |
31.24 |
31.24 |
2.0K |
12:16 |
31.18 |
31.18 |
31.18 |
31.18 |
0.4K |
12:17 |
31.17 |
31.19 |
31.17 |
31.19 |
2.3K |
12:18 |
31.20 |
31.20 |
31.20 |
31.20 |
0.9K |
12:19 |
31.19 |
31.19 |
31.18 |
31.18 |
2.5K |
12:20 |
31.17 |
31.18 |
31.17 |
31.18 |
0.3K |
12:21 |
31.19 |
31.19 |
31.19 |
31.19 |
2.0K |
12:22 |
31.20 |
31.20 |
31.20 |
31.20 |
1.8K |
12:23 |
31.22 |
31.22 |
31.22 |
31.22 |
0.9K |
12:24 |
31.22 |
31.27 |
31.22 |
31.27 |
8.8K |
12:25 |
31.30 |
31.31 |
31.30 |
31.31 |
2.3K |
12:26 |
31.31 |
31.31 |
31.31 |
31.31 |
0.1K |
12:27 |
31.30 |
31.30 |
31.30 |
31.30 |
1.6K |
12:28 |
31.29 |
31.29 |
31.27 |
31.27 |
7.0K |
12:30 |
31.27 |
31.27 |
31.26 |
31.26 |
1.6K |
12:31 |
31.24 |
31.25 |
31.24 |
31.25 |
2.4K |
12:32 |
31.23 |
31.23 |
31.23 |
31.23 |
0.3K |
12:33 |
31.23 |
31.23 |
31.22 |
31.22 |
1.4K |
12:34 |
31.24 |
31.25 |
31.24 |
31.25 |
2.4K |
12:35 |
31.24 |
31.24 |
31.24 |
31.24 |
1.0K |
12:36 |
31.25 |
31.25 |
31.25 |
31.25 |
1.3K |
12:37 |
31.28 |
31.28 |
31.28 |
31.28 |
1.1K |
12:38 |
31.29 |
31.29 |
31.27 |
31.27 |
0.3K |
12:39 |
31.27 |
31.27 |
31.26 |
31.26 |
2.3K |
12:40 |
31.26 |
31.26 |
31.25 |
31.25 |
2.3K |
12:41 |
31.25 |
31.25 |
31.24 |
31.24 |
1.8K |
12:43 |
31.23 |
31.23 |
31.22 |
31.22 |
1.3K |
12:44 |
31.23 |
31.24 |
31.23 |
31.24 |
2.6K |
12:45 |
31.24 |
31.24 |
31.24 |
31.24 |
0.4K |
12:46 |
31.24 |
31.24 |
31.24 |
31.24 |
2.8K |
12:47 |
31.24 |
31.25 |
31.24 |
31.25 |
2.6K |
12:48 |
31.26 |
31.29 |
31.26 |
31.29 |
3.0K |
12:49 |
31.28 |
31.28 |
31.27 |
31.27 |
2.0K |
12:50 |
31.27 |
31.27 |
31.27 |
31.27 |
1.0K |
12:51 |
31.26 |
31.26 |
31.26 |
31.26 |
1.9K |
12:52 |
31.27 |
31.27 |
31.27 |
31.27 |
0.7K |
12:53 |
31.28 |
31.28 |
31.28 |
31.28 |
1.6K |
12:55 |
31.28 |
31.28 |
31.28 |
31.28 |
2.2K |
12:56 |
31.30 |
31.31 |
31.30 |
31.31 |
2.8K |
12:57 |
31.33 |
31.35 |
31.33 |
31.35 |
2.1K |
12:58 |
31.36 |
31.37 |
31.36 |
31.37 |
1.7K |
12:59 |
31.37 |
31.37 |
31.37 |
31.37 |
1.7K |
13:00 |
31.35 |
31.38 |
31.34 |
31.38 |
5.0K |
13:01 |
31.36 |
31.36 |
31.36 |
31.36 |
2.1K |
13:02 |
31.35 |
31.35 |
31.32 |
31.32 |
3.5K |
13:03 |
31.33 |
31.35 |
31.33 |
31.35 |
2.0K |
13:04 |
31.36 |
31.36 |
31.34 |
31.34 |
2.4K |
13:05 |
31.34 |
31.35 |
31.33 |
31.34 |
2.7K |
13:06 |
31.33 |
31.34 |
31.33 |
31.34 |
1.9K |
13:07 |
31.35 |
31.37 |
31.35 |
31.37 |
2.6K |
13:08 |
31.38 |
31.40 |
31.38 |
31.40 |
3.3K |
13:09 |
31.41 |
31.42 |
31.40 |
31.40 |
3.2K |
13:10 |
31.40 |
31.43 |
31.40 |
31.42 |
3.3K |
13:11 |
31.42 |
31.42 |
31.41 |
31.41 |
2.8K |
13:12 |
31.42 |
31.42 |
31.42 |
31.42 |
1.5K |
13:13 |
31.43 |
31.44 |
31.43 |
31.44 |
2.0K |
13:14 |
31.44 |
31.45 |
31.44 |
31.45 |
1.5K |
13:15 |
31.46 |
31.47 |
31.46 |
31.47 |
2.1K |
13:16 |
31.47 |
31.47 |
31.45 |
31.47 |
3.0K |
13:17 |
31.48 |
31.48 |
31.48 |
31.48 |
1.1K |
13:18 |
31.49 |
31.49 |
31.49 |
31.49 |
0.6K |
13:19 |
31.49 |
31.49 |
31.49 |
31.49 |
1.3K |
13:20 |
31.48 |
31.48 |
31.48 |
31.48 |
0.7K |
13:21 |
31.48 |
31.48 |
31.48 |
31.48 |
0.4K |
13:22 |
31.48 |
31.49 |
31.48 |
31.48 |
2.2K |
13:23 |
31.48 |
31.48 |
31.44 |
31.44 |
3.6K |
13:24 |
31.44 |
31.44 |
31.44 |
31.44 |
2.8K |
13:27 |
31.47 |
31.47 |
31.46 |
31.46 |
3.4K |
13:29 |
31.45 |
31.45 |
31.43 |
31.43 |
1.4K |
13:30 |
31.42 |
31.42 |
31.41 |
31.41 |
2.3K |
13:31 |
31.42 |
31.42 |
31.42 |
31.42 |
1.2K |
13:32 |
31.41 |
31.41 |
31.41 |
31.41 |
0.7K |
13:33 |
31.44 |
31.45 |
31.44 |
31.45 |
4.2K |
13:34 |
31.48 |
31.48 |
31.47 |
31.47 |
1.7K |
13:35 |
31.47 |
31.47 |
31.47 |
31.47 |
1.1K |
13:36 |
31.47 |
31.47 |
31.44 |
31.44 |
2.5K |
13:37 |
31.45 |
31.45 |
31.45 |
31.45 |
1.0K |
13:38 |
31.45 |
31.45 |
31.45 |
31.45 |
1.0K |
13:39 |
31.44 |
31.45 |
31.44 |
31.45 |
2.1K |
13:40 |
31.45 |
31.45 |
31.45 |
31.45 |
1.4K |
13:42 |
31.44 |
31.46 |
31.44 |
31.46 |
2.4K |
13:43 |
31.46 |
31.48 |
31.46 |
31.47 |
4.0K |
13:44 |
31.49 |
31.49 |
31.48 |
31.48 |
3.7K |
13:46 |
31.48 |
31.54 |
31.47 |
31.54 |
5.3K |
13:47 |
31.53 |
31.56 |
31.53 |
31.56 |
8.1K |
13:48 |
31.54 |
31.54 |
31.54 |
31.54 |
1.6K |
13:49 |
31.54 |
31.55 |
31.54 |
31.55 |
1.8K |
13:50 |
31.55 |
31.55 |
31.55 |
31.55 |
1.7K |
13:51 |
31.58 |
31.58 |
31.58 |
31.58 |
3.4K |
13:52 |
31.58 |
31.58 |
31.57 |
31.57 |
1.3K |
13:53 |
31.58 |
31.58 |
31.57 |
31.58 |
4.9K |
13:54 |
31.59 |
31.62 |
31.59 |
31.62 |
2.1K |
13:55 |
31.64 |
31.67 |
31.64 |
31.67 |
9.6K |
13:56 |
31.67 |
31.67 |
31.65 |
31.65 |
2.9K |
13:57 |
31.63 |
31.63 |
31.60 |
31.60 |
4.7K |
13:58 |
31.59 |
31.59 |
31.58 |
31.58 |
2.7K |
13:59 |
31.58 |
31.58 |
31.56 |
31.56 |
2.1K |
14:00 |
31.43 |
31.49 |
31.43 |
31.48 |
21.5K |
14:01 |
31.49 |
31.52 |
31.49 |
31.52 |
3.5K |
14:02 |
31.51 |
31.51 |
31.48 |
31.48 |
3.5K |
14:03 |
31.48 |
31.48 |
31.47 |
31.47 |
2.2K |
14:04 |
31.50 |
31.50 |
31.49 |
31.49 |
3.8K |
14:05 |
31.51 |
31.51 |
31.51 |
31.51 |
3.2K |
14:06 |
31.50 |
31.50 |
31.49 |
31.49 |
2.6K |
14:07 |
31.49 |
31.49 |
31.47 |
31.47 |
3.2K |
14:08 |
31.46 |
31.48 |
31.46 |
31.46 |
4.1K |
14:10 |
31.46 |
31.46 |
31.46 |
31.46 |
0.7K |
14:11 |
31.45 |
31.47 |
31.45 |
31.45 |
3.6K |
14:12 |
31.45 |
31.45 |
31.45 |
31.44 |
1.9K |
14:14 |
31.45 |
31.45 |
31.44 |
31.44 |
3.4K |
14:15 |
31.47 |
31.48 |
31.47 |
31.48 |
3.3K |
14:17 |
31.50 |
31.50 |
31.50 |
31.50 |
2.3K |
14:18 |
31.49 |
31.49 |
31.48 |
31.48 |
4.1K |
14:19 |
31.49 |
31.50 |
31.49 |
31.50 |
1.5K |
14:20 |
31.50 |
31.50 |
31.49 |
31.49 |
3.2K |
14:21 |
31.49 |
31.49 |
31.48 |
31.49 |
3.1K |
14:22 |
31.50 |
31.51 |
31.50 |
31.51 |
1.7K |
14:23 |
31.52 |
31.53 |
31.52 |
31.52 |
7.2K |
14:24 |
31.52 |
31.52 |
31.52 |
31.52 |
1.0K |
14:25 |
31.50 |
31.50 |
31.50 |
31.50 |
2.7K |
14:26 |
31.50 |
31.50 |
31.47 |
31.47 |
3.1K |
14:27 |
31.45 |
31.45 |
31.45 |
31.45 |
5.2K |
14:28 |
31.45 |
31.45 |
31.45 |
31.45 |
2.0K |
14:30 |
31.46 |
31.46 |
31.43 |
31.43 |
5.6K |
14:31 |
31.42 |
31.42 |
31.40 |
31.40 |
1.8K |
14:32 |
31.40 |
31.47 |
31.40 |
31.47 |
7.5K |
14:33 |
31.48 |
31.48 |
31.47 |
31.47 |
3.0K |
14:34 |
31.46 |
31.48 |
31.46 |
31.48 |
5.0K |
14:35 |
31.51 |
31.51 |
31.51 |
31.51 |
0.3K |
14:36 |
31.51 |
31.51 |
31.49 |
31.49 |
2.4K |
14:37 |
31.51 |
31.53 |
31.51 |
31.53 |
4.2K |
14:38 |
31.56 |
31.56 |
31.53 |
31.53 |
6.5K |
14:39 |
31.55 |
31.55 |
31.55 |
31.55 |
1.2K |
14:40 |
31.57 |
31.57 |
31.55 |
31.55 |
3.1K |
14:41 |
31.52 |
31.52 |
31.52 |
31.52 |
3.2K |
14:42 |
31.52 |
31.52 |
31.51 |
31.51 |
2.2K |
14:43 |
31.51 |
31.51 |
31.49 |
31.49 |
2.6K |
14:44 |
31.48 |
31.48 |
31.46 |
31.46 |
3.3K |
14:45 |
31.45 |
31.45 |
31.44 |
31.44 |
1.3K |
14:46 |
31.45 |
31.45 |
31.44 |
31.44 |
2.9K |
14:47 |
31.45 |
31.45 |
31.45 |
31.45 |
2.7K |
14:48 |
31.44 |
31.44 |
31.42 |
31.42 |
3.4K |
14:49 |
31.43 |
31.47 |
31.43 |
31.47 |
4.1K |
14:50 |
31.46 |
31.46 |
31.46 |
31.46 |
3.6K |
14:51 |
31.45 |
31.45 |
31.45 |
31.45 |
1.5K |
14:52 |
31.45 |
31.46 |
31.45 |
31.46 |
2.8K |
14:53 |
31.47 |
31.49 |
31.47 |
31.49 |
1.6K |
14:54 |
31.48 |
31.49 |
31.47 |
31.47 |
4.1K |
14:55 |
31.49 |
31.49 |
31.48 |
31.49 |
3.6K |
14:56 |
31.50 |
31.50 |
31.48 |
31.48 |
3.9K |
14:57 |
31.48 |
31.48 |
31.48 |
31.48 |
2.2K |
14:58 |
31.47 |
31.47 |
31.47 |
31.47 |
1.7K |
14:59 |
31.48 |
31.52 |
31.48 |
31.52 |
3.6K |
15:00 |
31.52 |
31.52 |
31.47 |
31.47 |
4.3K |
15:01 |
31.47 |
31.47 |
31.44 |
31.44 |
3.9K |
15:02 |
31.44 |
31.46 |
31.44 |
31.46 |
2.6K |
15:03 |
31.47 |
31.47 |
31.45 |
31.45 |
3.3K |
15:04 |
31.44 |
31.44 |
31.43 |
31.43 |
1.8K |
15:05 |
31.42 |
31.42 |
31.42 |
31.42 |
1.0K |
15:06 |
31.42 |
31.43 |
31.42 |
31.43 |
5.3K |
15:07 |
31.44 |
31.44 |
31.43 |
31.43 |
2.9K |
15:08 |
31.44 |
31.44 |
31.44 |
31.44 |
0.8K |
15:09 |
31.45 |
31.45 |
31.44 |
31.44 |
4.6K |
15:10 |
31.44 |
31.46 |
31.44 |
31.45 |
5.3K |
15:11 |
31.48 |
31.48 |
31.48 |
31.48 |
0.7K |
15:12 |
31.50 |
31.50 |
31.50 |
31.50 |
1.7K |
15:13 |
31.50 |
31.50 |
31.48 |
31.50 |
5.1K |
15:14 |
31.51 |
31.54 |
31.51 |
31.53 |
2.1K |
15:15 |
31.53 |
31.53 |
31.53 |
31.53 |
3.8K |
15:16 |
31.52 |
31.53 |
31.52 |
31.53 |
1.2K |
15:17 |
31.53 |
31.53 |
31.51 |
31.53 |
4.1K |
15:18 |
31.54 |
31.54 |
31.50 |
31.50 |
9.0K |
15:19 |
31.50 |
31.50 |
31.44 |
31.44 |
8.8K |
15:20 |
31.45 |
31.47 |
31.45 |
31.47 |
5.1K |
15:21 |
31.46 |
31.46 |
31.45 |
31.45 |
2.9K |
15:22 |
31.45 |
31.47 |
31.45 |
31.47 |
6.1K |
15:23 |
31.48 |
31.50 |
31.47 |
31.47 |
14.8K |
15:24 |
31.44 |
31.46 |
31.44 |
31.46 |
5.6K |
15:25 |
31.46 |
31.49 |
31.45 |
31.49 |
5.6K |
15:26 |
31.49 |
31.49 |
31.49 |
31.49 |
3.9K |
15:27 |
31.50 |
31.51 |
31.50 |
31.51 |
4.7K |
15:28 |
31.50 |
31.50 |
31.50 |
31.50 |
2.1K |
15:29 |
31.50 |
31.55 |
31.50 |
31.55 |
10.9K |
15:30 |
31.55 |
31.55 |
31.51 |
31.52 |
10.6K |
15:31 |
31.52 |
31.52 |
31.52 |
31.52 |
3.2K |
15:32 |
31.53 |
31.53 |
31.51 |
31.52 |
7.3K |
15:33 |
31.50 |
31.51 |
31.48 |
31.51 |
6.0K |
15:34 |
31.50 |
31.50 |
31.50 |
31.50 |
2.5K |
15:35 |
31.50 |
31.52 |
31.50 |
31.52 |
8.4K |
15:36 |
31.52 |
31.55 |
31.52 |
31.55 |
10.9K |
15:37 |
31.54 |
31.55 |
31.54 |
31.55 |
4.0K |
15:38 |
31.56 |
31.58 |
31.56 |
31.58 |
5.0K |
15:39 |
31.58 |
31.63 |
31.58 |
31.62 |
15.8K |
15:40 |
31.61 |
31.63 |
31.60 |
31.60 |
11.3K |
15:41 |
31.60 |
31.62 |
31.60 |
31.62 |
6.5K |
15:42 |
31.62 |
31.62 |
31.59 |
31.59 |
12.6K |
15:43 |
31.60 |
31.61 |
31.59 |
31.60 |
8.0K |
15:44 |
31.60 |
31.61 |
31.59 |
31.59 |
8.9K |
15:45 |
31.59 |
31.65 |
31.59 |
31.65 |
14.9K |
15:46 |
31.64 |
31.65 |
31.61 |
31.65 |
26.6K |
15:47 |
31.66 |
31.66 |
31.61 |
31.61 |
11.1K |
15:48 |
31.59 |
31.59 |
31.56 |
31.56 |
6.6K |
15:49 |
31.57 |
31.60 |
31.57 |
31.59 |
8.6K |
15:50 |
31.60 |
31.60 |
31.57 |
31.59 |
11.9K |
15:51 |
31.59 |
31.60 |
31.59 |
31.60 |
6.8K |
15:52 |
31.61 |
31.61 |
31.57 |
31.57 |
16.3K |
15:53 |
31.57 |
31.59 |
31.56 |
31.59 |
18.7K |
15:54 |
31.59 |
31.66 |
31.59 |
31.66 |
20.3K |
15:55 |
31.63 |
31.63 |
31.61 |
31.62 |
14.0K |
15:56 |
31.62 |
31.62 |
31.60 |
31.60 |
36.2K |
15:57 |
31.60 |
31.60 |
31.49 |
31.59 |
166.8K |
15:58 |
31.60 |
31.60 |
31.55 |
31.55 |
54.2K |
15:59 |
31.54 |
31.57 |
31.51 |
31.56 |
469.9K |
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
暂无日K线数据
|