| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
72.68 |
72.68 |
71.80 |
72.66 |
358.7K |
| 09:31 |
72.66 |
72.75 |
72.11 |
72.24 |
91.6K |
| 09:32 |
72.40 |
72.76 |
72.26 |
72.65 |
66.5K |
| 09:33 |
72.28 |
72.54 |
72.24 |
72.47 |
108.1K |
| 09:34 |
72.50 |
72.72 |
72.50 |
72.69 |
40.1K |
| 09:35 |
72.58 |
72.78 |
72.58 |
72.69 |
36.3K |
| 09:36 |
72.68 |
72.79 |
72.67 |
72.73 |
58.4K |
| 09:37 |
72.81 |
73.29 |
72.74 |
73.29 |
120.1K |
| 09:38 |
73.29 |
73.77 |
73.21 |
73.77 |
87.0K |
| 09:39 |
73.70 |
73.90 |
73.70 |
73.77 |
54.7K |
| 09:40 |
73.77 |
74.01 |
73.75 |
74.01 |
94.9K |
| 09:41 |
73.91 |
73.95 |
73.77 |
73.79 |
37.5K |
| 09:42 |
73.90 |
74.00 |
73.85 |
73.93 |
67.7K |
| 09:43 |
74.00 |
74.10 |
73.94 |
74.10 |
34.3K |
| 09:44 |
74.10 |
74.80 |
74.07 |
74.80 |
139.5K |
| 09:45 |
74.95 |
74.95 |
74.39 |
74.62 |
43.2K |
| 09:46 |
74.40 |
74.54 |
74.36 |
74.44 |
17.1K |
| 09:47 |
74.54 |
74.65 |
74.41 |
74.50 |
26.8K |
| 09:48 |
74.50 |
74.50 |
74.28 |
74.32 |
50.5K |
| 09:49 |
74.30 |
74.68 |
74.28 |
74.40 |
46.0K |
| 09:50 |
74.42 |
74.88 |
74.42 |
74.86 |
20.9K |
| 09:51 |
74.68 |
74.74 |
74.50 |
74.50 |
52.9K |
| 09:52 |
74.45 |
74.46 |
74.44 |
74.46 |
14.1K |
| 09:53 |
74.46 |
74.47 |
74.39 |
74.47 |
24.6K |
| 09:54 |
74.45 |
74.45 |
74.28 |
74.28 |
43.6K |
| 09:55 |
74.27 |
74.78 |
74.27 |
74.74 |
62.3K |
| 09:56 |
74.74 |
74.74 |
74.64 |
74.66 |
24.9K |
| 09:57 |
74.65 |
74.88 |
74.62 |
74.88 |
18.0K |
| 09:58 |
74.75 |
75.00 |
74.75 |
75.00 |
36.9K |
| 09:59 |
75.01 |
75.01 |
74.91 |
75.00 |
28.0K |
| 10:00 |
74.95 |
75.03 |
74.93 |
74.93 |
17.1K |
| 10:01 |
74.88 |
74.88 |
74.60 |
74.60 |
19.4K |
| 10:02 |
74.66 |
74.66 |
74.51 |
74.61 |
24.0K |
| 10:03 |
74.55 |
74.83 |
74.55 |
74.83 |
27.5K |
| 10:04 |
74.80 |
74.94 |
74.72 |
74.80 |
37.5K |
| 10:05 |
74.78 |
74.90 |
74.55 |
74.55 |
31.3K |
| 10:06 |
74.51 |
74.53 |
74.44 |
74.44 |
12.6K |
| 10:07 |
74.38 |
74.38 |
74.19 |
74.21 |
74.8K |
| 10:08 |
74.22 |
74.26 |
74.17 |
74.17 |
9.6K |
| 10:09 |
74.17 |
74.17 |
73.99 |
73.99 |
135.9K |
| 10:10 |
73.97 |
73.97 |
73.72 |
73.81 |
120.2K |
| 10:11 |
73.75 |
73.75 |
73.60 |
73.73 |
22.8K |
| 10:12 |
73.74 |
73.75 |
73.66 |
73.75 |
34.6K |
| 10:13 |
73.72 |
73.83 |
73.65 |
73.77 |
16.4K |
| 10:14 |
73.77 |
73.77 |
73.59 |
73.64 |
23.9K |
| 10:15 |
73.70 |
73.75 |
73.46 |
73.49 |
17.7K |
| 10:16 |
73.49 |
73.60 |
73.47 |
73.60 |
18.8K |
| 10:17 |
73.64 |
73.77 |
73.64 |
73.77 |
16.9K |
| 10:18 |
73.58 |
73.67 |
73.54 |
73.60 |
25.4K |
| 10:19 |
73.63 |
73.63 |
73.43 |
73.60 |
23.7K |
| 10:20 |
73.55 |
73.60 |
73.39 |
73.39 |
35.5K |
| 10:21 |
73.40 |
73.40 |
73.22 |
73.38 |
16.5K |
| 10:22 |
73.28 |
73.38 |
73.17 |
73.35 |
11.7K |
| 10:23 |
73.42 |
73.52 |
73.31 |
73.31 |
13.2K |
| 10:24 |
73.29 |
73.33 |
73.26 |
73.30 |
16.5K |
| 10:25 |
73.31 |
73.35 |
73.21 |
73.21 |
26.3K |
| 10:26 |
73.30 |
73.57 |
73.25 |
73.57 |
148.9K |
| 10:27 |
73.46 |
73.66 |
73.46 |
73.56 |
30.3K |
| 10:28 |
73.56 |
73.58 |
73.46 |
73.58 |
23.9K |
| 10:29 |
73.57 |
73.58 |
73.40 |
73.47 |
32.2K |
| 10:30 |
73.45 |
73.47 |
73.39 |
73.43 |
13.1K |
| 10:31 |
73.36 |
73.48 |
73.36 |
73.42 |
20.0K |
| 10:32 |
73.42 |
73.44 |
73.08 |
73.08 |
24.8K |
| 10:33 |
73.08 |
73.08 |
72.89 |
73.04 |
33.1K |
| 10:34 |
73.00 |
73.03 |
72.99 |
73.01 |
67.4K |
| 10:35 |
73.01 |
73.05 |
72.98 |
73.05 |
38.1K |
| 10:36 |
73.03 |
73.15 |
73.03 |
73.15 |
35.0K |
| 10:37 |
73.15 |
73.27 |
73.15 |
73.15 |
23.0K |
| 10:38 |
73.13 |
73.25 |
73.13 |
73.21 |
30.9K |
| 10:39 |
73.21 |
73.21 |
73.15 |
73.15 |
4.2K |
| 10:40 |
73.15 |
73.29 |
73.15 |
73.27 |
16.1K |
| 10:41 |
73.19 |
73.23 |
73.19 |
73.23 |
5.7K |
| 10:42 |
73.26 |
73.67 |
73.26 |
73.67 |
39.5K |
| 10:43 |
73.64 |
73.78 |
73.64 |
73.66 |
10.8K |
| 10:44 |
73.73 |
73.79 |
73.73 |
73.76 |
8.2K |
| 10:45 |
73.73 |
73.73 |
73.64 |
73.64 |
28.3K |
| 10:46 |
73.66 |
73.71 |
73.56 |
73.56 |
17.0K |
| 10:47 |
73.61 |
73.69 |
73.55 |
73.55 |
13.9K |
| 10:48 |
73.58 |
73.58 |
73.46 |
73.51 |
11.6K |
| 10:49 |
73.55 |
73.63 |
73.55 |
73.58 |
5.0K |
| 10:50 |
73.53 |
73.71 |
73.49 |
73.71 |
12.2K |
| 10:51 |
73.68 |
73.77 |
73.65 |
73.68 |
15.2K |
| 10:52 |
73.65 |
73.73 |
73.64 |
73.66 |
6.4K |
| 10:53 |
73.63 |
73.67 |
73.62 |
73.67 |
2.2K |
| 10:54 |
73.61 |
73.66 |
73.61 |
73.63 |
4.5K |
| 10:55 |
73.58 |
73.59 |
73.58 |
73.58 |
2.7K |
| 10:56 |
73.53 |
73.53 |
73.48 |
73.48 |
5.0K |
| 10:57 |
73.39 |
73.39 |
73.34 |
73.34 |
4.6K |
| 10:58 |
73.36 |
73.47 |
73.36 |
73.45 |
11.8K |
| 10:59 |
73.45 |
73.47 |
73.43 |
73.44 |
15.8K |
| 11:00 |
73.44 |
73.52 |
73.44 |
73.52 |
11.3K |
| 11:01 |
73.53 |
73.58 |
73.51 |
73.51 |
16.3K |
| 11:02 |
73.51 |
73.57 |
73.51 |
73.53 |
8.2K |
| 11:03 |
73.50 |
73.55 |
73.50 |
73.52 |
10.3K |
| 11:04 |
73.52 |
73.53 |
73.48 |
73.48 |
5.4K |
| 11:05 |
73.49 |
73.49 |
73.36 |
73.36 |
5.0K |
| 11:06 |
73.40 |
73.42 |
73.37 |
73.39 |
11.3K |
| 11:07 |
73.39 |
73.42 |
73.28 |
73.28 |
5.8K |
| 11:08 |
73.30 |
73.30 |
73.23 |
73.23 |
8.2K |
| 11:09 |
73.23 |
73.23 |
73.15 |
73.15 |
18.5K |
| 11:10 |
73.16 |
73.26 |
73.16 |
73.26 |
11.6K |
| 11:11 |
73.22 |
73.26 |
73.20 |
73.21 |
9.3K |
| 11:12 |
73.21 |
73.22 |
73.21 |
73.22 |
10.2K |
| 11:13 |
73.19 |
73.19 |
73.14 |
73.17 |
43.2K |
| 11:14 |
73.17 |
73.19 |
73.15 |
73.19 |
5.2K |
| 11:15 |
73.19 |
73.19 |
73.15 |
73.15 |
13.8K |
| 11:16 |
73.15 |
73.21 |
73.15 |
73.21 |
8.2K |
| 11:17 |
73.21 |
73.43 |
73.18 |
73.43 |
25.0K |
| 11:18 |
73.43 |
73.51 |
73.42 |
73.44 |
11.9K |
| 11:19 |
73.48 |
73.75 |
73.48 |
73.75 |
23.9K |
| 11:20 |
73.76 |
73.77 |
73.73 |
73.73 |
9.1K |
| 11:21 |
73.73 |
73.73 |
73.65 |
73.65 |
3.4K |
| 11:22 |
73.67 |
73.67 |
73.60 |
73.60 |
4.8K |
| 11:23 |
73.61 |
73.67 |
73.60 |
73.62 |
4.9K |
| 11:24 |
73.49 |
73.76 |
73.49 |
73.75 |
28.5K |
| 11:25 |
73.74 |
73.74 |
73.68 |
73.68 |
17.8K |
| 11:26 |
73.74 |
73.82 |
73.73 |
73.82 |
6.0K |
| 11:27 |
73.80 |
73.88 |
73.71 |
73.71 |
10.0K |
| 11:28 |
73.73 |
73.93 |
73.73 |
73.93 |
15.3K |
| 11:29 |
73.88 |
73.99 |
73.88 |
73.99 |
7.6K |
| 11:30 |
73.89 |
73.95 |
73.88 |
73.95 |
12.7K |
| 11:31 |
73.92 |
74.00 |
73.92 |
73.98 |
5.2K |
| 11:32 |
74.00 |
74.02 |
73.98 |
74.01 |
5.5K |
| 11:33 |
74.01 |
74.01 |
73.80 |
73.80 |
9.3K |
| 11:34 |
73.80 |
73.81 |
73.61 |
73.61 |
21.5K |
| 11:35 |
73.61 |
73.71 |
73.61 |
73.66 |
7.3K |
| 11:36 |
73.71 |
73.80 |
73.66 |
73.80 |
4.0K |
| 11:37 |
73.80 |
73.80 |
73.74 |
73.74 |
4.1K |
| 11:38 |
73.74 |
73.84 |
73.74 |
73.82 |
9.3K |
| 11:39 |
73.82 |
73.91 |
73.78 |
73.91 |
7.0K |
| 11:40 |
73.75 |
73.91 |
73.75 |
73.85 |
9.9K |
| 11:41 |
73.91 |
73.91 |
73.75 |
73.83 |
4.1K |
| 11:42 |
73.83 |
73.83 |
73.73 |
73.73 |
9.0K |
| 11:43 |
73.73 |
73.74 |
73.67 |
73.67 |
18.7K |
| 11:44 |
73.70 |
73.76 |
73.67 |
73.76 |
11.6K |
| 11:45 |
73.76 |
73.81 |
73.72 |
73.77 |
9.0K |
| 11:46 |
73.80 |
73.83 |
73.77 |
73.77 |
5.0K |
| 11:47 |
73.84 |
73.85 |
73.81 |
73.85 |
3.9K |
| 11:48 |
73.81 |
73.82 |
73.81 |
73.82 |
5.0K |
| 11:49 |
73.82 |
73.92 |
73.79 |
73.80 |
18.9K |
| 11:50 |
73.80 |
73.85 |
73.80 |
73.85 |
8.2K |
| 11:51 |
73.83 |
73.87 |
73.83 |
73.86 |
6.9K |
| 11:52 |
73.88 |
73.98 |
73.88 |
73.98 |
14.1K |
| 11:53 |
73.95 |
73.98 |
73.91 |
73.91 |
15.0K |
| 11:54 |
73.95 |
73.96 |
73.87 |
73.87 |
8.7K |
| 11:55 |
73.81 |
73.84 |
73.77 |
73.81 |
4.2K |
| 11:56 |
73.81 |
73.85 |
73.81 |
73.81 |
16.6K |
| 11:57 |
73.87 |
73.87 |
73.76 |
73.80 |
10.0K |
| 11:58 |
73.80 |
73.83 |
73.78 |
73.83 |
4.9K |
| 11:59 |
73.81 |
73.82 |
73.76 |
73.80 |
9.5K |
| 12:00 |
73.72 |
73.72 |
73.67 |
73.67 |
4.9K |
| 12:01 |
73.67 |
73.72 |
73.64 |
73.72 |
1.7K |
| 12:02 |
73.75 |
73.79 |
73.74 |
73.74 |
9.5K |
| 12:03 |
73.71 |
73.71 |
73.65 |
73.65 |
4.1K |
| 12:04 |
73.65 |
73.65 |
73.61 |
73.61 |
3.5K |
| 12:05 |
73.62 |
73.79 |
73.62 |
73.78 |
12.1K |
| 12:06 |
73.79 |
73.84 |
73.79 |
73.79 |
4.0K |
| 12:07 |
73.79 |
73.79 |
73.77 |
73.77 |
2.6K |
| 12:08 |
73.68 |
73.74 |
73.68 |
73.74 |
4.8K |
| 12:09 |
73.74 |
73.76 |
73.74 |
73.76 |
3.4K |
| 12:10 |
73.75 |
73.75 |
73.69 |
73.71 |
3.4K |
| 12:11 |
73.72 |
73.72 |
73.70 |
73.71 |
4.4K |
| 12:12 |
73.71 |
73.71 |
73.67 |
73.71 |
3.8K |
| 12:13 |
73.71 |
73.73 |
73.70 |
73.73 |
7.1K |
| 12:14 |
73.73 |
73.80 |
73.73 |
73.79 |
2.3K |
| 12:15 |
73.80 |
73.92 |
73.80 |
73.86 |
9.6K |
| 12:16 |
73.80 |
73.80 |
73.76 |
73.76 |
2.7K |
| 12:17 |
73.74 |
73.84 |
73.74 |
73.76 |
2.4K |
| 12:18 |
73.81 |
73.97 |
73.81 |
73.97 |
6.7K |
| 12:19 |
73.85 |
73.92 |
73.85 |
73.92 |
3.5K |
| 12:20 |
73.87 |
73.87 |
73.80 |
73.80 |
5.4K |
| 12:21 |
73.80 |
73.89 |
73.80 |
73.85 |
8.2K |
| 12:22 |
73.85 |
73.93 |
73.85 |
73.91 |
7.3K |
| 12:23 |
73.91 |
73.91 |
73.91 |
73.91 |
0.5K |
| 12:24 |
73.92 |
73.97 |
73.92 |
73.97 |
3.1K |
| 12:25 |
73.95 |
74.05 |
73.95 |
74.04 |
8.1K |
| 12:26 |
74.04 |
74.16 |
74.04 |
74.16 |
7.0K |
| 12:27 |
74.11 |
74.25 |
74.11 |
74.25 |
3.5K |
| 12:28 |
74.25 |
74.25 |
74.25 |
74.25 |
1.8K |
| 12:29 |
74.25 |
74.30 |
74.25 |
74.30 |
6.4K |
| 12:30 |
74.28 |
74.37 |
74.28 |
74.35 |
7.3K |
| 12:31 |
74.34 |
74.34 |
74.29 |
74.30 |
2.5K |
| 12:32 |
74.30 |
74.33 |
74.30 |
74.33 |
1.9K |
| 12:33 |
74.33 |
74.33 |
74.29 |
74.32 |
3.1K |
| 12:34 |
74.33 |
74.33 |
74.31 |
74.32 |
2.0K |
| 12:35 |
74.28 |
74.28 |
74.20 |
74.22 |
3.4K |
| 12:36 |
74.26 |
74.26 |
74.24 |
74.26 |
3.8K |
| 12:37 |
74.26 |
74.26 |
74.24 |
74.24 |
3.9K |
| 12:38 |
74.25 |
74.27 |
74.25 |
74.26 |
3.2K |
| 12:39 |
74.25 |
74.25 |
74.23 |
74.23 |
22.9K |
| 12:40 |
74.26 |
74.38 |
74.26 |
74.38 |
7.3K |
| 12:41 |
74.40 |
74.40 |
74.35 |
74.35 |
5.1K |
| 12:42 |
74.39 |
74.39 |
74.28 |
74.28 |
4.8K |
| 12:43 |
74.23 |
74.23 |
74.16 |
74.16 |
4.4K |
| 12:44 |
74.14 |
74.14 |
74.12 |
74.11 |
3.3K |
| 12:45 |
74.07 |
74.11 |
74.07 |
74.08 |
3.1K |
| 12:46 |
74.09 |
74.21 |
74.09 |
74.18 |
5.2K |
| 12:47 |
74.18 |
74.25 |
74.18 |
74.25 |
9.5K |
| 12:48 |
74.27 |
74.33 |
74.27 |
74.32 |
5.2K |
| 12:49 |
74.32 |
74.52 |
74.31 |
74.50 |
19.0K |
| 12:50 |
74.57 |
74.67 |
74.55 |
74.63 |
14.7K |
| 12:51 |
74.63 |
74.71 |
74.63 |
74.71 |
10.0K |
| 12:52 |
74.71 |
74.80 |
74.71 |
74.79 |
6.6K |
| 12:53 |
74.79 |
74.83 |
74.74 |
74.83 |
13.4K |
| 12:54 |
74.82 |
74.97 |
74.82 |
74.91 |
16.4K |
| 12:55 |
74.85 |
74.93 |
74.85 |
74.85 |
13.2K |
| 12:56 |
74.86 |
74.86 |
74.75 |
74.77 |
9.7K |
| 12:57 |
74.82 |
74.83 |
74.82 |
74.84 |
6.6K |
| 12:58 |
74.86 |
74.93 |
74.86 |
74.93 |
8.9K |
| 12:59 |
74.93 |
74.93 |
74.86 |
74.88 |
40.5K |
| 13:00 |
74.83 |
74.86 |
74.83 |
74.86 |
5.7K |
| 13:01 |
74.82 |
74.82 |
74.72 |
74.75 |
8.5K |
| 13:02 |
74.76 |
74.81 |
74.69 |
74.81 |
15.4K |
| 13:03 |
74.81 |
74.85 |
74.81 |
74.85 |
8.3K |
| 13:04 |
74.85 |
74.97 |
74.85 |
74.97 |
9.7K |
| 13:05 |
74.90 |
74.90 |
74.88 |
74.88 |
5.6K |
| 13:06 |
74.88 |
74.88 |
74.86 |
74.88 |
10.7K |
| 13:07 |
74.88 |
74.89 |
74.88 |
74.89 |
3.6K |
| 13:08 |
74.82 |
74.88 |
74.82 |
74.82 |
11.0K |
| 13:09 |
74.82 |
74.88 |
74.82 |
74.88 |
6.8K |
| 13:10 |
74.84 |
74.92 |
74.84 |
74.86 |
4.4K |
| 13:11 |
74.90 |
74.93 |
74.90 |
74.93 |
5.4K |
| 13:12 |
74.92 |
74.93 |
74.90 |
74.92 |
11.9K |
| 13:13 |
74.92 |
74.92 |
74.72 |
74.72 |
7.5K |
| 13:14 |
74.73 |
74.73 |
74.69 |
74.70 |
3.9K |
| 13:15 |
74.70 |
74.76 |
74.70 |
74.76 |
4.0K |
| 13:16 |
74.76 |
74.84 |
74.76 |
74.83 |
3.9K |
| 13:17 |
74.83 |
74.88 |
74.81 |
74.88 |
3.4K |
| 13:18 |
74.88 |
75.08 |
74.87 |
75.08 |
21.4K |
| 13:19 |
75.13 |
75.17 |
75.05 |
75.05 |
12.3K |
| 13:20 |
75.01 |
75.07 |
75.01 |
75.07 |
45.2K |
| 13:21 |
75.02 |
75.07 |
74.89 |
74.89 |
14.7K |
| 13:22 |
74.89 |
74.92 |
74.86 |
74.86 |
6.0K |
| 13:23 |
74.86 |
74.88 |
74.81 |
74.85 |
11.6K |
| 13:24 |
74.82 |
74.82 |
74.74 |
74.74 |
11.7K |
| 13:25 |
74.71 |
74.76 |
74.66 |
74.75 |
50.6K |
| 13:26 |
74.75 |
74.79 |
74.75 |
74.77 |
13.3K |
| 13:27 |
74.82 |
74.82 |
74.81 |
74.82 |
6.7K |
| 13:28 |
74.82 |
74.84 |
74.76 |
74.78 |
4.8K |
| 13:29 |
74.78 |
74.81 |
74.78 |
74.79 |
8.7K |
| 13:30 |
74.77 |
74.77 |
74.62 |
74.61 |
18.9K |
| 13:31 |
74.53 |
74.54 |
74.49 |
74.53 |
5.9K |
| 13:32 |
74.53 |
74.58 |
74.53 |
74.54 |
6.3K |
| 13:33 |
74.48 |
74.48 |
74.42 |
74.44 |
7.4K |
| 13:34 |
74.45 |
74.45 |
74.40 |
74.43 |
4.4K |
| 13:35 |
74.40 |
74.40 |
74.32 |
74.40 |
10.1K |
| 13:36 |
74.40 |
74.40 |
74.31 |
74.31 |
8.4K |
| 13:37 |
74.32 |
74.34 |
74.29 |
74.29 |
5.5K |
| 13:38 |
74.29 |
74.33 |
74.28 |
74.33 |
5.9K |
| 13:39 |
74.32 |
74.38 |
74.32 |
74.38 |
8.2K |
| 13:40 |
74.38 |
74.46 |
74.37 |
74.46 |
10.4K |
| 13:41 |
74.45 |
74.46 |
74.39 |
74.39 |
8.3K |
| 13:42 |
74.38 |
74.38 |
74.38 |
74.38 |
1.6K |
| 13:43 |
74.42 |
74.52 |
74.38 |
74.52 |
10.9K |
| 13:44 |
74.56 |
74.57 |
74.56 |
74.57 |
5.2K |
| 13:45 |
74.60 |
74.62 |
74.57 |
74.62 |
4.3K |
| 13:46 |
74.60 |
74.61 |
74.55 |
74.55 |
11.1K |
| 13:47 |
74.53 |
74.53 |
74.50 |
74.50 |
2.3K |
| 13:48 |
74.51 |
74.51 |
74.25 |
74.25 |
43.7K |
| 13:49 |
74.29 |
74.29 |
74.29 |
74.29 |
26.3K |
| 13:50 |
74.29 |
74.31 |
74.26 |
74.30 |
10.2K |
| 13:51 |
74.27 |
74.28 |
74.25 |
74.25 |
17.9K |
| 13:52 |
74.25 |
74.25 |
74.17 |
74.23 |
20.0K |
| 13:53 |
74.26 |
74.26 |
74.20 |
74.21 |
9.9K |
| 13:54 |
74.20 |
74.21 |
74.17 |
74.17 |
26.1K |
| 13:55 |
74.18 |
74.18 |
74.02 |
74.05 |
28.4K |
| 13:56 |
74.06 |
74.06 |
73.94 |
73.96 |
30.7K |
| 13:57 |
73.93 |
74.01 |
73.93 |
74.01 |
13.7K |
| 13:58 |
74.00 |
74.04 |
73.96 |
73.96 |
10.7K |
| 13:59 |
73.99 |
74.00 |
73.95 |
74.00 |
12.3K |
| 14:00 |
73.98 |
73.98 |
73.91 |
73.91 |
23.9K |
| 14:01 |
73.94 |
73.94 |
73.85 |
73.85 |
4.8K |
| 14:02 |
73.87 |
73.93 |
73.87 |
73.92 |
7.3K |
| 14:03 |
73.92 |
73.92 |
73.83 |
73.85 |
5.4K |
| 14:04 |
73.85 |
73.94 |
73.83 |
73.90 |
56.5K |
| 14:05 |
73.88 |
74.11 |
73.88 |
74.11 |
52.2K |
| 14:06 |
74.24 |
74.38 |
74.23 |
74.38 |
9.1K |
| 14:07 |
74.34 |
74.34 |
74.16 |
74.16 |
80.0K |
| 14:08 |
74.10 |
74.19 |
74.10 |
74.19 |
15.3K |
| 14:09 |
74.16 |
74.22 |
74.16 |
74.20 |
23.0K |
| 14:10 |
74.29 |
74.31 |
74.26 |
74.28 |
7.8K |
| 14:11 |
74.32 |
74.43 |
74.32 |
74.38 |
6.1K |
| 14:12 |
74.40 |
74.46 |
74.40 |
74.45 |
3.9K |
| 14:13 |
74.44 |
74.50 |
74.44 |
74.50 |
5.7K |
| 14:14 |
74.45 |
74.53 |
74.40 |
74.48 |
5.1K |
| 14:15 |
74.50 |
74.56 |
74.50 |
74.52 |
6.9K |
| 14:16 |
74.52 |
74.60 |
74.47 |
74.60 |
13.0K |
| 14:17 |
74.62 |
74.66 |
74.62 |
74.65 |
5.6K |
| 14:18 |
74.62 |
74.74 |
74.62 |
74.72 |
41.3K |
| 14:19 |
74.72 |
74.79 |
74.72 |
74.74 |
4.2K |
| 14:20 |
74.74 |
74.85 |
74.74 |
74.85 |
20.7K |
| 14:21 |
74.87 |
74.87 |
74.80 |
74.84 |
11.0K |
| 14:22 |
74.84 |
74.87 |
74.82 |
74.83 |
9.4K |
| 14:23 |
74.85 |
74.87 |
74.84 |
74.85 |
4.6K |
| 14:24 |
74.85 |
74.88 |
74.85 |
74.88 |
6.5K |
| 14:25 |
74.85 |
74.92 |
74.85 |
74.92 |
28.3K |
| 14:26 |
74.91 |
74.94 |
74.89 |
74.94 |
5.4K |
| 14:27 |
74.96 |
75.00 |
74.94 |
75.00 |
7.0K |
| 14:28 |
75.00 |
75.04 |
74.98 |
74.99 |
13.4K |
| 14:29 |
74.97 |
75.02 |
74.97 |
75.00 |
22.3K |
| 14:30 |
75.00 |
75.06 |
74.97 |
75.06 |
4.6K |
| 14:31 |
75.06 |
75.07 |
75.03 |
75.04 |
6.3K |
| 14:32 |
75.04 |
75.06 |
75.04 |
75.06 |
5.4K |
| 14:33 |
75.08 |
75.10 |
75.06 |
75.09 |
6.6K |
| 14:34 |
75.11 |
75.17 |
75.10 |
75.16 |
36.6K |
| 14:35 |
75.18 |
75.18 |
75.14 |
75.17 |
24.3K |
| 14:36 |
75.12 |
75.12 |
75.09 |
75.08 |
9.4K |
| 14:37 |
75.11 |
75.13 |
75.11 |
75.12 |
8.0K |
| 14:38 |
75.11 |
75.11 |
75.01 |
75.01 |
9.6K |
| 14:39 |
75.01 |
75.03 |
74.99 |
75.03 |
16.7K |
| 14:40 |
75.03 |
75.17 |
75.03 |
75.15 |
27.4K |
| 14:41 |
75.15 |
75.18 |
75.04 |
75.04 |
15.8K |
| 14:42 |
75.02 |
75.03 |
74.98 |
74.98 |
8.5K |
| 14:43 |
74.96 |
74.97 |
74.91 |
74.91 |
5.7K |
| 14:44 |
74.91 |
75.01 |
74.91 |
75.01 |
11.4K |
| 14:45 |
75.00 |
75.08 |
74.99 |
75.08 |
6.4K |
| 14:46 |
75.10 |
75.15 |
75.10 |
75.11 |
9.2K |
| 14:47 |
75.10 |
75.11 |
75.07 |
75.11 |
5.8K |
| 14:48 |
75.11 |
75.13 |
75.10 |
75.10 |
5.1K |
| 14:49 |
75.06 |
75.11 |
75.04 |
75.08 |
8.8K |
| 14:50 |
75.06 |
75.11 |
75.03 |
75.03 |
7.5K |
| 14:51 |
75.06 |
75.06 |
75.01 |
75.03 |
3.6K |
| 14:52 |
75.03 |
75.06 |
75.03 |
75.03 |
7.3K |
| 14:53 |
75.04 |
75.12 |
75.04 |
75.10 |
6.7K |
| 14:54 |
75.12 |
75.14 |
75.11 |
75.14 |
11.6K |
| 14:55 |
75.14 |
75.14 |
75.06 |
75.06 |
10.0K |
| 14:56 |
75.06 |
75.08 |
75.06 |
75.06 |
3.3K |
| 14:57 |
75.00 |
75.00 |
74.95 |
74.97 |
30.8K |
| 14:58 |
74.97 |
75.11 |
74.97 |
75.07 |
12.3K |
| 14:59 |
75.07 |
75.09 |
75.07 |
75.08 |
5.8K |
| 15:00 |
75.06 |
75.21 |
75.06 |
75.21 |
31.5K |
| 15:01 |
75.22 |
75.25 |
75.19 |
75.24 |
10.4K |
| 15:02 |
75.25 |
75.31 |
75.25 |
75.27 |
6.7K |
| 15:03 |
75.26 |
75.29 |
75.24 |
75.28 |
63.2K |
| 15:04 |
75.28 |
75.29 |
75.26 |
75.26 |
6.4K |
| 15:05 |
75.27 |
75.34 |
75.25 |
75.34 |
19.8K |
| 15:06 |
75.34 |
75.37 |
75.30 |
75.30 |
13.2K |
| 15:07 |
75.30 |
75.33 |
75.30 |
75.32 |
11.3K |
| 15:08 |
75.31 |
75.33 |
75.29 |
75.30 |
11.2K |
| 15:09 |
75.32 |
75.33 |
75.23 |
75.25 |
13.0K |
| 15:10 |
75.27 |
75.27 |
75.18 |
75.19 |
14.8K |
| 15:11 |
75.19 |
75.22 |
75.12 |
75.22 |
12.6K |
| 15:12 |
75.20 |
75.25 |
75.12 |
75.12 |
67.4K |
| 15:13 |
75.10 |
75.16 |
75.10 |
75.16 |
9.2K |
| 15:14 |
75.17 |
75.17 |
75.12 |
75.12 |
10.7K |
| 15:15 |
75.12 |
75.12 |
75.04 |
75.04 |
11.0K |
| 15:16 |
75.03 |
75.04 |
74.98 |
74.98 |
5.9K |
| 15:17 |
74.92 |
74.97 |
74.88 |
74.95 |
21.9K |
| 15:18 |
74.95 |
74.96 |
74.91 |
74.91 |
14.7K |
| 15:19 |
74.92 |
75.00 |
74.92 |
74.95 |
11.5K |
| 15:20 |
74.98 |
75.05 |
74.98 |
75.02 |
39.5K |
| 15:21 |
74.99 |
74.99 |
74.81 |
74.89 |
29.7K |
| 15:22 |
74.89 |
74.94 |
74.89 |
74.94 |
34.1K |
| 15:23 |
74.94 |
74.94 |
74.88 |
74.93 |
10.2K |
| 15:24 |
74.93 |
75.05 |
74.93 |
74.99 |
31.6K |
| 15:25 |
74.99 |
75.04 |
74.94 |
74.94 |
13.2K |
| 15:26 |
74.95 |
74.96 |
74.91 |
74.92 |
13.2K |
| 15:27 |
74.91 |
75.06 |
74.91 |
75.04 |
12.3K |
| 15:28 |
75.01 |
75.07 |
75.01 |
75.06 |
11.4K |
| 15:29 |
75.10 |
75.15 |
75.09 |
75.15 |
9.7K |
| 15:30 |
75.14 |
75.33 |
75.14 |
75.33 |
14.5K |
| 15:31 |
75.39 |
75.45 |
75.36 |
75.44 |
43.4K |
| 15:32 |
75.35 |
75.38 |
75.30 |
75.30 |
35.5K |
| 15:33 |
75.30 |
75.34 |
75.24 |
75.28 |
23.2K |
| 15:34 |
75.24 |
75.31 |
75.24 |
75.29 |
10.9K |
| 15:35 |
75.29 |
75.45 |
75.28 |
75.45 |
17.2K |
| 15:36 |
75.46 |
75.53 |
75.45 |
75.52 |
14.7K |
| 15:37 |
75.50 |
75.50 |
75.43 |
75.45 |
13.2K |
| 15:38 |
75.47 |
75.54 |
75.47 |
75.51 |
15.8K |
| 15:39 |
75.51 |
75.53 |
75.49 |
75.49 |
10.3K |
| 15:40 |
75.48 |
75.60 |
75.48 |
75.60 |
12.6K |
| 15:41 |
75.61 |
75.63 |
75.52 |
75.52 |
19.9K |
| 15:42 |
75.52 |
75.57 |
75.50 |
75.57 |
13.4K |
| 15:43 |
75.57 |
75.59 |
75.54 |
75.54 |
16.3K |
| 15:44 |
75.55 |
75.63 |
75.55 |
75.63 |
9.1K |
| 15:45 |
75.62 |
75.72 |
75.62 |
75.65 |
109.6K |
| 15:46 |
75.71 |
75.71 |
75.62 |
75.62 |
21.3K |
| 15:47 |
75.62 |
75.62 |
75.56 |
75.59 |
10.2K |
| 15:48 |
75.59 |
75.61 |
75.57 |
75.58 |
18.7K |
| 15:49 |
75.59 |
75.76 |
75.56 |
75.75 |
19.3K |
| 15:50 |
75.75 |
75.96 |
75.75 |
75.91 |
32.5K |
| 15:51 |
75.91 |
75.91 |
75.83 |
75.86 |
36.4K |
| 15:52 |
75.86 |
75.86 |
75.78 |
75.78 |
26.1K |
| 15:53 |
75.85 |
75.90 |
75.84 |
75.86 |
34.9K |
| 15:54 |
75.88 |
75.88 |
75.76 |
75.80 |
49.4K |
| 15:55 |
75.82 |
75.82 |
75.60 |
75.60 |
68.2K |
| 15:56 |
75.63 |
75.87 |
75.63 |
75.81 |
77.5K |
| 15:57 |
75.82 |
75.90 |
75.82 |
75.85 |
66.3K |
| 15:58 |
75.83 |
75.84 |
75.76 |
75.84 |
103.4K |
| 15:59 |
75.84 |
75.86 |
75.77 |
75.78 |
1,610.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|