| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
106.69 |
106.69 |
106.50 |
106.50 |
44.0K |
| 09:31 |
107.00 |
107.00 |
106.97 |
106.97 |
3.3K |
| 09:32 |
107.00 |
107.00 |
106.79 |
106.79 |
1.2K |
| 09:33 |
107.23 |
107.99 |
107.23 |
107.73 |
3.6K |
| 09:34 |
107.47 |
107.47 |
107.47 |
107.47 |
2.4K |
| 09:38 |
107.11 |
107.14 |
107.11 |
107.14 |
4.2K |
| 09:41 |
107.36 |
107.48 |
107.36 |
107.48 |
1.1K |
| 09:42 |
107.47 |
107.75 |
107.47 |
107.75 |
1.0K |
| 09:43 |
107.40 |
107.40 |
107.40 |
107.40 |
3.7K |
| 09:45 |
107.50 |
107.50 |
107.50 |
107.50 |
3.4K |
| 09:46 |
107.48 |
107.48 |
107.48 |
107.48 |
0.9K |
| 09:48 |
107.70 |
107.70 |
107.61 |
107.61 |
2.4K |
| 09:49 |
107.64 |
107.64 |
107.64 |
107.64 |
0.7K |
| 09:50 |
107.01 |
107.01 |
107.01 |
107.01 |
3.4K |
| 10:00 |
107.02 |
107.22 |
107.02 |
107.22 |
0.4K |
| 10:01 |
107.22 |
107.22 |
107.19 |
107.22 |
0.5K |
| 10:02 |
107.05 |
107.05 |
106.95 |
106.95 |
6.7K |
| 10:03 |
107.03 |
107.03 |
107.03 |
107.03 |
1.5K |
| 10:04 |
107.00 |
107.00 |
107.00 |
107.00 |
0.4K |
| 10:05 |
106.94 |
106.94 |
106.94 |
106.94 |
1.7K |
| 10:06 |
106.90 |
107.08 |
106.90 |
107.08 |
1.2K |
| 10:07 |
107.10 |
107.10 |
107.10 |
107.10 |
1.0K |
| 10:08 |
106.94 |
106.94 |
106.73 |
106.73 |
2.9K |
| 10:09 |
107.22 |
107.22 |
107.22 |
107.22 |
1.1K |
| 10:10 |
107.12 |
107.12 |
107.12 |
107.12 |
0.8K |
| 10:12 |
107.30 |
107.30 |
107.04 |
107.04 |
0.7K |
| 10:13 |
107.12 |
107.12 |
107.12 |
107.12 |
2.7K |
| 10:15 |
107.26 |
107.26 |
107.26 |
107.26 |
0.3K |
| 10:16 |
107.18 |
107.18 |
107.04 |
107.04 |
2.1K |
| 10:18 |
107.18 |
107.34 |
107.18 |
107.34 |
0.9K |
| 10:19 |
107.19 |
107.19 |
107.18 |
107.18 |
0.6K |
| 10:21 |
107.34 |
107.37 |
107.34 |
107.37 |
1.1K |
| 10:22 |
107.39 |
107.39 |
107.39 |
107.39 |
4.7K |
| 10:25 |
107.61 |
107.61 |
107.61 |
107.61 |
0.4K |
| 10:26 |
107.35 |
107.35 |
107.35 |
107.35 |
0.6K |
| 10:27 |
107.69 |
107.69 |
107.69 |
107.69 |
0.4K |
| 10:28 |
107.56 |
107.56 |
107.51 |
107.56 |
1.7K |
| 10:30 |
107.71 |
107.71 |
107.71 |
107.71 |
2.4K |
| 10:35 |
107.66 |
107.66 |
107.66 |
107.66 |
0.4K |
| 10:36 |
107.66 |
107.66 |
107.66 |
107.66 |
0.4K |
| 10:37 |
107.66 |
107.66 |
107.66 |
107.66 |
0.3K |
| 10:38 |
107.67 |
107.67 |
107.35 |
107.35 |
4.3K |
| 10:40 |
107.50 |
107.50 |
107.36 |
107.36 |
1.6K |
| 10:42 |
107.29 |
107.29 |
107.29 |
107.29 |
0.4K |
| 10:44 |
107.48 |
107.48 |
107.34 |
107.34 |
1.1K |
| 10:45 |
107.21 |
107.21 |
107.21 |
107.21 |
0.3K |
| 10:46 |
107.61 |
107.61 |
107.41 |
107.61 |
2.6K |
| 10:47 |
107.42 |
107.42 |
107.42 |
107.42 |
0.2K |
| 10:48 |
107.49 |
107.69 |
107.49 |
107.69 |
1.6K |
| 10:49 |
107.74 |
107.74 |
107.74 |
107.74 |
0.8K |
| 10:51 |
107.63 |
107.63 |
107.63 |
107.63 |
0.6K |
| 10:52 |
107.76 |
107.76 |
107.76 |
107.76 |
0.3K |
| 10:55 |
107.60 |
107.88 |
107.60 |
107.88 |
3.8K |
| 10:56 |
107.76 |
107.76 |
107.76 |
107.76 |
0.7K |
| 10:59 |
107.77 |
107.77 |
107.77 |
107.77 |
0.4K |
| 11:00 |
107.76 |
107.89 |
107.70 |
107.76 |
1.8K |
| 11:02 |
107.90 |
107.90 |
107.90 |
107.90 |
0.2K |
| 11:03 |
107.79 |
107.79 |
107.79 |
107.79 |
2.9K |
| 11:06 |
107.77 |
107.77 |
107.77 |
107.77 |
0.2K |
| 11:07 |
107.77 |
107.85 |
107.77 |
107.77 |
3.3K |
| 11:09 |
107.85 |
107.85 |
107.69 |
107.69 |
4.8K |
| 11:10 |
107.73 |
107.73 |
107.59 |
107.59 |
2.1K |
| 11:11 |
107.70 |
107.70 |
107.70 |
107.70 |
0.3K |
| 11:13 |
107.51 |
107.56 |
107.51 |
107.56 |
5.2K |
| 11:14 |
107.60 |
107.60 |
107.60 |
107.60 |
1.9K |
| 11:15 |
107.69 |
107.69 |
107.69 |
107.69 |
1.8K |
| 11:16 |
107.69 |
107.79 |
107.69 |
107.79 |
1.6K |
| 11:17 |
107.65 |
107.67 |
107.64 |
107.64 |
1.7K |
| 11:19 |
107.65 |
107.65 |
107.65 |
107.65 |
0.8K |
| 11:20 |
107.51 |
107.51 |
107.42 |
107.42 |
3.0K |
| 11:22 |
107.40 |
107.40 |
107.40 |
107.40 |
1.6K |
| 11:23 |
107.49 |
107.49 |
107.49 |
107.49 |
0.4K |
| 11:24 |
107.50 |
107.50 |
107.50 |
107.50 |
0.1K |
| 11:25 |
107.38 |
107.45 |
107.38 |
107.45 |
0.9K |
| 11:26 |
107.45 |
107.45 |
107.45 |
107.45 |
0.3K |
| 11:27 |
107.50 |
107.50 |
107.42 |
107.42 |
0.7K |
| 11:28 |
107.40 |
107.53 |
107.40 |
107.53 |
1.8K |
| 11:29 |
107.37 |
107.37 |
107.37 |
107.37 |
0.8K |
| 11:31 |
107.61 |
107.69 |
107.61 |
107.69 |
1.7K |
| 11:32 |
107.62 |
107.69 |
107.49 |
107.68 |
1.0K |
| 11:33 |
107.69 |
107.69 |
107.68 |
107.68 |
1.7K |
| 11:34 |
107.81 |
107.81 |
107.81 |
107.81 |
0.2K |
| 11:35 |
107.57 |
107.57 |
107.57 |
107.57 |
0.3K |
| 11:37 |
107.65 |
107.73 |
107.65 |
107.73 |
1.0K |
| 11:39 |
107.62 |
107.72 |
107.62 |
107.72 |
1.3K |
| 11:42 |
107.63 |
107.63 |
107.63 |
107.63 |
1.0K |
| 11:43 |
107.64 |
107.64 |
107.64 |
107.64 |
0.8K |
| 11:45 |
107.53 |
107.53 |
107.53 |
107.53 |
0.7K |
| 11:46 |
107.50 |
107.50 |
107.50 |
107.50 |
1.1K |
| 11:49 |
107.44 |
107.45 |
107.43 |
107.44 |
0.8K |
| 11:50 |
107.44 |
107.44 |
107.39 |
107.39 |
0.5K |
| 11:51 |
107.36 |
107.36 |
107.36 |
107.36 |
1.0K |
| 11:53 |
107.32 |
107.32 |
107.31 |
107.31 |
0.6K |
| 11:54 |
107.29 |
107.29 |
107.25 |
107.25 |
1.8K |
| 12:00 |
107.03 |
107.03 |
107.03 |
107.03 |
0.8K |
| 12:01 |
107.02 |
107.09 |
107.02 |
107.02 |
3.1K |
| 12:03 |
106.95 |
106.95 |
106.95 |
106.95 |
0.6K |
| 12:04 |
107.11 |
107.11 |
107.11 |
107.11 |
0.3K |
| 12:05 |
106.87 |
106.87 |
106.82 |
106.82 |
0.7K |
| 12:06 |
106.94 |
106.94 |
106.94 |
106.94 |
0.7K |
| 12:08 |
106.94 |
106.94 |
106.94 |
106.94 |
1.0K |
| 12:09 |
107.03 |
107.13 |
107.03 |
107.13 |
2.6K |
| 12:12 |
107.14 |
107.14 |
107.14 |
107.14 |
0.2K |
| 12:14 |
107.01 |
107.01 |
107.01 |
107.01 |
1.5K |
| 12:17 |
106.87 |
106.98 |
106.87 |
106.98 |
0.7K |
| 12:18 |
106.87 |
106.87 |
106.87 |
106.87 |
0.3K |
| 12:19 |
106.94 |
106.94 |
106.94 |
106.94 |
0.3K |
| 12:20 |
106.94 |
106.99 |
106.94 |
106.99 |
1.6K |
| 12:23 |
106.96 |
106.96 |
106.88 |
106.88 |
1.1K |
| 12:24 |
106.84 |
106.84 |
106.84 |
106.84 |
0.5K |
| 12:25 |
106.92 |
106.92 |
106.92 |
106.92 |
0.2K |
| 12:27 |
107.02 |
107.04 |
107.02 |
107.04 |
1.7K |
| 12:30 |
107.04 |
107.04 |
107.04 |
107.04 |
0.8K |
| 12:31 |
106.93 |
107.01 |
106.93 |
107.01 |
0.6K |
| 12:32 |
107.05 |
107.05 |
107.05 |
107.05 |
0.3K |
| 12:33 |
106.91 |
107.01 |
106.91 |
107.01 |
0.4K |
| 12:34 |
107.01 |
107.01 |
107.01 |
107.01 |
0.7K |
| 12:37 |
107.10 |
107.10 |
107.01 |
107.01 |
0.3K |
| 12:39 |
107.01 |
107.01 |
107.01 |
107.01 |
0.2K |
| 12:40 |
107.09 |
107.09 |
107.00 |
107.00 |
1.3K |
| 12:44 |
106.98 |
106.98 |
106.98 |
106.98 |
1.0K |
| 12:46 |
107.00 |
107.00 |
107.00 |
107.00 |
1.8K |
| 12:49 |
107.01 |
107.01 |
107.01 |
107.01 |
0.9K |
| 12:51 |
106.96 |
106.96 |
106.96 |
106.96 |
1.1K |
| 12:55 |
107.16 |
107.16 |
107.16 |
107.16 |
1.4K |
| 12:56 |
107.16 |
107.16 |
107.16 |
107.16 |
0.3K |
| 12:57 |
107.09 |
107.09 |
107.09 |
107.09 |
0.5K |
| 12:58 |
107.14 |
107.14 |
107.14 |
107.14 |
7.2K |
| 12:59 |
107.19 |
107.24 |
107.07 |
107.12 |
2.3K |
| 13:00 |
107.11 |
107.11 |
107.11 |
107.11 |
0.7K |
| 13:01 |
107.11 |
107.11 |
107.11 |
107.11 |
0.7K |
| 13:03 |
106.86 |
106.86 |
106.64 |
106.64 |
2.9K |
| 13:05 |
106.89 |
106.89 |
106.67 |
106.67 |
0.4K |
| 13:06 |
106.64 |
106.64 |
106.64 |
106.64 |
0.4K |
| 13:07 |
106.55 |
106.55 |
106.55 |
106.55 |
0.3K |
| 13:08 |
106.55 |
106.55 |
106.55 |
106.55 |
0.9K |
| 13:10 |
106.55 |
106.55 |
106.55 |
106.55 |
0.4K |
| 13:11 |
106.53 |
106.53 |
106.50 |
106.50 |
1.2K |
| 13:12 |
106.35 |
106.46 |
106.35 |
106.46 |
1.0K |
| 13:15 |
106.35 |
106.35 |
106.35 |
106.35 |
0.8K |
| 13:17 |
106.12 |
106.12 |
106.10 |
106.10 |
2.6K |
| 13:18 |
106.17 |
106.17 |
106.11 |
106.11 |
0.9K |
| 13:21 |
106.10 |
106.10 |
106.10 |
106.10 |
0.7K |
| 13:23 |
106.11 |
106.11 |
106.11 |
106.11 |
2.4K |
| 13:29 |
106.03 |
106.11 |
106.03 |
106.11 |
0.8K |
| 13:30 |
106.16 |
106.16 |
106.04 |
106.04 |
0.7K |
| 13:31 |
106.12 |
106.12 |
106.03 |
106.03 |
0.8K |
| 13:32 |
106.11 |
106.24 |
106.11 |
106.17 |
3.6K |
| 13:33 |
106.21 |
106.21 |
106.21 |
106.21 |
0.2K |
| 13:34 |
106.22 |
106.22 |
106.22 |
106.22 |
0.5K |
| 13:35 |
106.22 |
106.22 |
106.22 |
106.22 |
0.3K |
| 13:36 |
106.22 |
106.22 |
106.22 |
106.22 |
0.4K |
| 13:38 |
106.21 |
106.22 |
106.21 |
106.22 |
0.6K |
| 13:39 |
106.18 |
106.32 |
106.18 |
106.32 |
1.7K |
| 13:42 |
106.23 |
106.27 |
106.23 |
106.27 |
0.9K |
| 13:43 |
106.18 |
106.18 |
106.18 |
106.18 |
1.3K |
| 13:44 |
106.05 |
106.18 |
106.05 |
106.18 |
3.9K |
| 13:45 |
106.18 |
106.18 |
106.18 |
106.18 |
0.8K |
| 13:47 |
106.21 |
106.21 |
106.10 |
106.10 |
1.6K |
| 13:52 |
106.02 |
106.08 |
106.02 |
106.08 |
2.2K |
| 13:53 |
106.02 |
106.06 |
106.02 |
106.06 |
3.0K |
| 13:55 |
106.00 |
106.13 |
106.00 |
106.13 |
3.3K |
| 13:56 |
106.26 |
106.26 |
106.23 |
106.23 |
1.1K |
| 13:57 |
106.20 |
106.20 |
106.14 |
106.14 |
1.0K |
| 13:58 |
106.23 |
106.23 |
106.23 |
106.23 |
0.3K |
| 13:59 |
106.17 |
106.17 |
106.17 |
106.17 |
0.2K |
| 14:00 |
106.14 |
106.14 |
106.14 |
106.14 |
0.3K |
| 14:01 |
106.17 |
106.17 |
106.17 |
106.17 |
0.3K |
| 14:02 |
106.32 |
106.32 |
106.32 |
106.32 |
0.2K |
| 14:03 |
106.31 |
106.31 |
106.25 |
106.25 |
3.0K |
| 14:04 |
106.28 |
106.28 |
106.28 |
106.28 |
0.2K |
| 14:05 |
106.28 |
106.31 |
106.23 |
106.31 |
1.5K |
| 14:06 |
106.29 |
106.29 |
106.29 |
106.29 |
0.8K |
| 14:07 |
106.27 |
106.30 |
106.27 |
106.30 |
0.4K |
| 14:08 |
106.35 |
106.35 |
106.28 |
106.28 |
1.0K |
| 14:11 |
106.28 |
106.35 |
106.25 |
106.25 |
2.2K |
| 14:13 |
106.44 |
106.44 |
106.44 |
106.44 |
0.2K |
| 14:14 |
106.44 |
106.46 |
106.44 |
106.46 |
0.7K |
| 14:15 |
106.46 |
106.46 |
106.46 |
106.46 |
1.2K |
| 14:16 |
106.52 |
106.52 |
106.52 |
106.52 |
0.5K |
| 14:17 |
106.47 |
106.47 |
106.47 |
106.47 |
0.4K |
| 14:18 |
106.47 |
106.47 |
106.47 |
106.47 |
0.6K |
| 14:19 |
106.50 |
106.57 |
106.50 |
106.57 |
1.5K |
| 14:20 |
106.58 |
106.62 |
106.58 |
106.62 |
1.3K |
| 14:21 |
106.62 |
106.62 |
106.62 |
106.62 |
0.3K |
| 14:22 |
106.71 |
106.71 |
106.71 |
106.71 |
0.4K |
| 14:23 |
106.46 |
106.46 |
106.46 |
106.46 |
0.8K |
| 14:26 |
106.57 |
106.57 |
106.57 |
106.57 |
1.3K |
| 14:30 |
106.57 |
106.57 |
106.57 |
106.57 |
0.4K |
| 14:31 |
106.46 |
106.46 |
106.37 |
106.37 |
3.3K |
| 14:32 |
106.38 |
106.39 |
106.35 |
106.39 |
2.2K |
| 14:33 |
106.34 |
106.38 |
106.34 |
106.38 |
0.6K |
| 14:34 |
106.39 |
106.43 |
106.39 |
106.43 |
2.2K |
| 14:36 |
106.46 |
106.46 |
106.46 |
106.46 |
0.6K |
| 14:38 |
106.35 |
106.35 |
106.34 |
106.34 |
1.1K |
| 14:39 |
106.40 |
106.40 |
106.34 |
106.34 |
0.2K |
| 14:40 |
106.40 |
106.40 |
106.40 |
106.40 |
0.2K |
| 14:41 |
106.44 |
106.44 |
106.41 |
106.41 |
1.4K |
| 14:44 |
106.47 |
106.47 |
106.36 |
106.36 |
0.7K |
| 14:45 |
106.35 |
106.35 |
106.35 |
106.35 |
0.4K |
| 14:46 |
106.36 |
106.36 |
106.34 |
106.34 |
1.3K |
| 14:47 |
106.29 |
106.29 |
106.29 |
106.29 |
0.3K |
| 14:48 |
106.30 |
106.30 |
106.30 |
106.30 |
0.5K |
| 14:49 |
106.27 |
106.27 |
106.27 |
106.27 |
2.5K |
| 14:50 |
106.24 |
106.24 |
106.24 |
106.24 |
1.0K |
| 14:52 |
106.16 |
106.16 |
106.16 |
106.16 |
0.6K |
| 14:53 |
106.33 |
106.33 |
106.17 |
106.17 |
0.9K |
| 14:55 |
106.12 |
106.12 |
106.12 |
106.12 |
0.2K |
| 14:56 |
106.19 |
106.19 |
105.98 |
105.98 |
2.6K |
| 14:57 |
105.98 |
105.98 |
105.98 |
105.98 |
0.5K |
| 14:58 |
106.01 |
106.01 |
106.01 |
106.01 |
0.4K |
| 14:59 |
105.98 |
105.98 |
105.98 |
105.98 |
0.2K |
| 15:00 |
105.98 |
105.98 |
105.98 |
105.98 |
0.6K |
| 15:01 |
106.13 |
106.18 |
106.13 |
106.18 |
3.2K |
| 15:06 |
106.20 |
106.20 |
106.20 |
106.20 |
0.3K |
| 15:07 |
106.12 |
106.12 |
106.12 |
106.12 |
0.4K |
| 15:08 |
106.11 |
106.26 |
106.10 |
106.25 |
1.9K |
| 15:09 |
106.15 |
106.15 |
106.15 |
106.15 |
0.5K |
| 15:10 |
106.21 |
106.21 |
106.19 |
106.19 |
1.4K |
| 15:11 |
106.29 |
106.29 |
106.29 |
106.29 |
0.8K |
| 15:12 |
106.24 |
106.24 |
106.24 |
106.24 |
0.9K |
| 15:14 |
106.32 |
106.32 |
106.24 |
106.24 |
1.5K |
| 15:16 |
106.15 |
106.15 |
106.15 |
106.15 |
0.5K |
| 15:17 |
106.20 |
106.25 |
106.20 |
106.25 |
0.3K |
| 15:18 |
106.16 |
106.23 |
106.16 |
106.23 |
0.8K |
| 15:20 |
106.23 |
106.23 |
106.23 |
106.23 |
1.0K |
| 15:22 |
106.28 |
106.40 |
106.28 |
106.40 |
0.4K |
| 15:23 |
106.19 |
106.29 |
106.19 |
106.29 |
1.0K |
| 15:25 |
106.23 |
106.23 |
106.15 |
106.15 |
2.7K |
| 15:26 |
106.09 |
106.09 |
106.09 |
106.09 |
0.5K |
| 15:27 |
106.30 |
106.30 |
106.11 |
106.14 |
2.3K |
| 15:28 |
106.14 |
106.14 |
106.08 |
106.08 |
2.7K |
| 15:30 |
106.17 |
106.17 |
106.17 |
106.17 |
0.3K |
| 15:31 |
106.28 |
106.28 |
106.27 |
106.27 |
1.8K |
| 15:32 |
106.24 |
106.24 |
106.24 |
106.24 |
1.0K |
| 15:33 |
106.27 |
106.27 |
106.27 |
106.27 |
0.4K |
| 15:34 |
106.15 |
106.15 |
106.15 |
106.15 |
2.3K |
| 15:35 |
106.17 |
106.17 |
106.05 |
106.05 |
2.0K |
| 15:36 |
106.11 |
106.11 |
106.10 |
106.10 |
1.2K |
| 15:37 |
106.17 |
106.17 |
106.17 |
106.17 |
2.1K |
| 15:39 |
106.28 |
106.28 |
106.16 |
106.19 |
3.0K |
| 15:40 |
106.16 |
106.16 |
106.16 |
106.16 |
1.3K |
| 15:41 |
106.19 |
106.19 |
106.19 |
106.19 |
0.9K |
| 15:42 |
106.19 |
106.19 |
106.19 |
106.19 |
0.7K |
| 15:43 |
106.17 |
106.22 |
106.17 |
106.22 |
1.5K |
| 15:44 |
106.14 |
106.26 |
106.14 |
106.26 |
0.9K |
| 15:45 |
106.22 |
106.22 |
106.11 |
106.12 |
4.4K |
| 15:47 |
106.21 |
106.21 |
106.19 |
106.19 |
0.8K |
| 15:48 |
106.26 |
106.26 |
106.20 |
106.21 |
2.6K |
| 15:49 |
106.20 |
106.20 |
106.18 |
106.18 |
2.4K |
| 15:50 |
106.18 |
106.27 |
106.18 |
106.27 |
6.5K |
| 15:51 |
106.31 |
106.40 |
106.31 |
106.32 |
2.3K |
| 15:52 |
106.41 |
106.44 |
106.41 |
106.41 |
3.5K |
| 15:53 |
106.44 |
106.44 |
106.42 |
106.44 |
4.3K |
| 15:54 |
106.48 |
106.60 |
106.48 |
106.60 |
5.5K |
| 15:55 |
107.11 |
107.19 |
107.09 |
107.09 |
36.5K |
| 15:56 |
107.12 |
107.13 |
107.09 |
107.13 |
6.0K |
| 15:57 |
107.19 |
107.19 |
107.07 |
107.08 |
17.6K |
| 15:58 |
107.02 |
107.12 |
107.02 |
107.12 |
19.1K |
| 15:59 |
107.09 |
107.14 |
107.04 |
107.14 |
893.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|