时间 开盘价 最高价 最低价 收盘价 成交量
09:30 39.48 39.48 39.28 39.48 25.3K
09:31 39.53 39.73 39.53 39.73 1.6K
09:32 39.78 39.84 39.78 39.84 1.1K
09:33 39.91 39.91 39.72 39.72 3.7K
09:34 39.77 39.82 39.77 39.82 2.2K
09:35 39.87 39.87 39.87 39.87 2.5K
09:36 39.88 39.94 39.88 39.94 2.8K
09:37 39.98 39.98 39.98 39.98 1.0K
09:38 39.93 39.93 39.93 39.93 0.5K
09:39 39.87 39.87 39.87 39.87 0.6K
09:40 39.92 39.92 39.80 39.81 3.9K
09:41 39.84 39.84 39.75 39.75 1.0K
09:43 39.74 39.78 39.74 39.78 2.0K
09:44 39.77 39.77 39.77 39.77 1.0K
09:46 39.81 39.81 39.81 39.81 0.4K
09:47 39.80 39.80 39.80 39.80 0.3K
09:48 39.75 39.78 39.75 39.78 1.4K
09:49 39.74 39.74 39.74 39.74 0.6K
09:50 39.79 39.79 39.79 39.79 2.5K
09:51 39.79 39.79 39.79 39.79 0.6K
09:53 39.76 39.76 39.70 39.70 0.5K
09:54 39.70 39.71 39.70 39.71 0.3K
09:55 39.69 39.70 39.69 39.70 0.9K
09:57 39.67 39.67 39.64 39.64 0.6K
09:58 39.61 39.62 39.61 39.62 0.6K
10:00 39.62 39.71 39.62 39.71 1.5K
10:02 39.67 39.67 39.67 39.67 0.6K
10:03 39.59 39.59 39.59 39.59 1.8K
10:08 39.72 39.72 39.72 39.72 0.3K
10:09 39.72 39.75 39.72 39.75 1.4K
10:10 39.74 39.74 39.68 39.68 1.0K
10:11 39.64 39.67 39.63 39.67 3.9K
10:13 39.63 39.63 39.63 39.63 0.5K
10:14 39.60 39.60 39.60 39.60 1.0K
10:15 39.62 39.62 39.62 39.62 0.2K
10:16 39.62 39.65 39.62 39.65 0.8K
10:17 39.62 39.62 39.62 39.62 0.2K
10:18 39.60 39.60 39.60 39.60 0.2K
10:19 39.61 39.61 39.60 39.60 0.7K
10:20 39.51 39.51 39.51 39.51 0.7K
10:21 39.51 39.51 39.48 39.48 0.4K
10:22 39.53 39.53 39.53 39.53 0.4K
10:23 39.54 39.54 39.54 39.54 0.7K
10:27 39.50 39.50 39.50 39.50 0.4K
10:28 39.43 39.45 39.43 39.45 0.5K
10:29 39.43 39.43 39.41 39.41 1.4K
10:31 39.45 39.45 39.45 39.45 0.1K
10:33 39.53 39.53 39.53 39.53 2.6K
10:34 39.50 39.50 39.50 39.50 1.7K
10:36 39.52 39.52 39.52 39.52 0.2K
10:37 39.55 39.56 39.55 39.56 0.6K
10:39 39.60 39.60 39.60 39.60 4.7K
10:44 39.53 39.53 39.53 39.53 0.7K
10:47 39.53 39.53 39.53 39.53 0.6K
10:48 39.47 39.47 39.47 39.47 1.9K
10:49 39.46 39.46 39.46 39.46 0.3K
10:51 39.48 39.48 39.48 39.48 0.1K
10:52 39.50 39.50 39.50 39.49 2.6K
10:54 39.52 39.54 39.52 39.54 0.5K
10:55 39.49 39.52 39.49 39.51 1.7K
10:56 39.52 39.52 39.52 39.52 0.7K
10:58 39.54 39.54 39.54 39.54 1.4K
10:59 39.52 39.52 39.52 39.52 2.1K
11:01 39.49 39.49 39.49 39.49 1.1K
11:02 39.51 39.51 39.51 39.51 1.5K
11:10 39.48 39.48 39.48 39.48 0.1K
11:11 39.50 39.50 39.50 39.50 0.3K
11:12 39.50 39.50 39.50 39.50 0.4K
11:15 39.58 39.58 39.58 39.58 0.4K
11:18 39.57 39.57 39.57 39.57 0.3K
11:20 39.57 39.57 39.57 39.57 1.2K
11:21 39.63 39.63 39.63 39.63 0.4K
11:22 39.62 39.66 39.62 39.66 0.5K
11:23 39.68 39.68 39.66 39.66 3.0K
11:29 39.58 39.59 39.58 39.59 0.9K
11:30 39.61 39.64 39.61 39.64 0.5K
11:31 39.67 39.67 39.67 39.67 0.4K
11:33 39.66 39.66 39.66 39.66 0.1K
11:34 39.65 39.65 39.65 39.65 0.1K
11:35 39.64 39.64 39.64 39.64 1.0K
11:36 39.65 39.65 39.65 39.65 0.2K
11:40 39.64 39.64 39.64 39.64 0.4K
11:41 39.65 39.72 39.65 39.72 1.9K
11:45 39.71 39.74 39.71 39.74 0.6K
11:48 39.75 39.75 39.72 39.72 4.3K
11:50 39.70 39.70 39.70 39.70 0.9K
11:51 39.70 39.71 39.70 39.71 0.6K
11:54 39.70 39.70 39.70 39.70 0.3K
11:58 39.69 39.69 39.69 39.69 0.3K
11:59 39.69 39.69 39.69 39.69 0.2K
12:00 39.71 39.71 39.71 39.71 1.6K
12:05 39.63 39.63 39.63 39.63 0.1K
12:08 39.65 39.65 39.65 39.65 0.3K
12:09 39.66 39.66 39.66 39.66 1.5K
12:22 39.70 39.70 39.70 39.70 2.3K
12:27 39.68 39.68 39.68 39.68 0.6K
12:31 39.69 39.69 39.69 39.69 0.3K
12:32 39.69 39.69 39.69 39.69 0.2K
12:34 39.67 39.67 39.67 39.67 2.4K
12:45 39.61 39.61 39.59 39.59 0.3K
12:47 39.60 39.60 39.60 39.60 0.2K
12:52 39.59 39.59 39.59 39.59 0.1K
12:54 39.63 39.63 39.63 39.63 0.4K
13:00 39.62 39.62 39.62 39.62 0.1K
13:01 39.63 39.63 39.63 39.63 0.4K
13:03 39.61 39.62 39.61 39.62 0.3K
13:04 39.60 39.60 39.59 39.59 0.2K
13:05 39.60 39.60 39.60 39.60 0.1K
13:10 39.55 39.55 39.55 39.55 0.4K
13:12 39.49 39.49 39.49 39.49 1.3K
13:13 39.53 39.53 39.53 39.53 0.4K
13:16 39.47 39.47 39.47 39.47 0.4K
13:19 39.47 39.48 39.47 39.48 1.4K
13:21 39.51 39.52 39.51 39.52 1.7K
13:22 39.50 39.50 39.50 39.50 0.3K
13:23 39.50 39.50 39.50 39.50 0.2K
13:28 39.44 39.44 39.44 39.44 0.6K
13:37 39.38 39.38 39.36 39.36 0.3K
13:38 39.36 39.36 39.36 39.36 0.2K
13:40 39.38 39.38 39.38 39.38 0.1K
13:41 39.38 39.38 39.38 39.38 0.3K
13:42 39.39 39.39 39.39 39.39 0.2K
13:43 39.38 39.38 39.36 39.36 0.4K
13:44 39.36 39.40 39.36 39.40 0.7K
13:47 39.36 39.36 39.36 39.36 0.9K
13:52 39.40 39.40 39.40 39.40 0.4K
13:58 39.35 39.35 39.35 39.35 0.4K
14:00 39.37 39.38 39.37 39.38 0.4K
14:01 39.38 39.38 39.38 39.38 0.3K
14:03 39.32 39.32 39.32 39.32 0.5K
14:04 39.29 39.29 39.26 39.26 1.7K
14:05 39.30 39.30 39.28 39.28 4.1K
14:09 39.21 39.21 39.21 39.21 0.8K
14:10 39.21 39.21 39.21 39.21 1.2K
14:15 39.15 39.15 39.14 39.14 3.4K
14:17 39.12 39.12 39.12 39.12 0.1K
14:18 39.09 39.09 39.09 39.09 2.3K
14:20 39.14 39.14 39.14 39.14 1.2K
14:24 39.21 39.21 39.20 39.20 0.4K
14:25 39.17 39.17 39.17 39.17 0.4K
14:27 39.11 39.11 39.11 39.11 0.8K
14:28 39.10 39.10 39.10 39.10 0.7K
14:29 39.10 39.10 39.09 39.09 2.5K
14:30 39.11 39.12 39.11 39.12 1.2K
14:31 39.11 39.11 39.09 39.09 0.4K
14:32 39.05 39.05 39.03 39.03 1.2K
14:33 38.99 39.01 38.99 39.01 0.8K
14:34 38.97 38.97 38.97 38.97 0.1K
14:35 39.02 39.02 38.99 38.99 0.7K
14:38 38.96 38.96 38.96 38.96 2.4K
14:40 38.99 38.99 38.99 38.99 0.1K
14:41 38.98 38.98 38.98 38.98 2.2K
14:43 38.93 38.93 38.93 38.93 0.2K
14:45 39.00 39.00 39.00 39.00 0.1K
14:46 38.99 39.03 38.99 39.03 0.9K
14:48 38.97 38.97 38.97 38.97 0.6K
14:51 38.99 38.99 38.99 38.99 0.2K
14:55 39.00 39.00 39.00 39.00 0.2K
14:56 39.01 39.01 39.01 39.01 0.2K
14:57 38.97 38.97 38.97 38.97 1.2K
14:58 38.95 38.95 38.95 38.95 0.3K
14:59 38.99 39.01 38.99 39.01 1.4K
15:00 39.01 39.01 39.01 39.01 0.4K
15:01 38.98 38.99 38.98 38.99 0.7K
15:07 38.99 38.99 38.99 38.99 1.1K
15:08 39.00 39.00 39.00 39.00 0.1K
15:09 39.00 39.00 39.00 39.00 1.1K
15:14 39.06 39.06 39.06 39.06 0.6K
15:15 39.04 39.04 39.04 39.04 0.1K
15:17 39.04 39.04 39.04 39.04 0.1K
15:18 39.04 39.04 39.04 39.04 0.1K
15:19 39.01 39.01 39.01 39.01 0.6K
15:20 39.01 39.01 39.00 39.00 1.3K
15:21 38.98 38.98 38.98 38.98 0.5K
15:22 38.94 38.94 38.94 38.94 0.3K
15:23 38.94 38.94 38.94 38.94 0.4K
15:25 38.91 38.91 38.91 38.91 0.1K
15:26 38.88 38.88 38.88 38.88 0.5K
15:30 38.90 38.92 38.90 38.92 2.3K
15:31 38.90 38.90 38.90 38.90 0.7K
15:39 38.98 38.98 38.98 38.98 0.7K
15:40 38.97 39.01 38.97 39.01 0.9K
15:42 38.93 38.93 38.93 38.93 0.1K
15:43 38.89 38.89 38.89 38.89 0.8K
15:45 38.87 38.87 38.87 38.87 0.5K
15:47 38.82 38.82 38.82 38.82 1.3K
15:48 38.85 38.87 38.85 38.87 0.5K
15:49 38.88 38.88 38.86 38.86 1.5K
15:51 38.89 38.89 38.89 38.89 1.6K
15:52 38.92 38.92 38.92 38.92 2.0K
15:53 38.88 38.88 38.88 38.88 0.9K
15:54 38.89 38.89 38.89 38.89 1.0K
15:55 38.96 39.00 38.96 38.97 4.1K
15:56 39.00 39.00 39.00 39.00 0.3K
15:57 38.98 38.98 38.95 38.95 3.3K
15:58 39.01 39.08 39.01 39.08 2.8K
15:59 39.01 39.02 39.01 39.02 4.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据