时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
09:30 |
162.55 |
163.23 |
162.55 |
163.23 |
5.8K |
09:46 |
162.30 |
162.30 |
162.30 |
162.30 |
0.2K |
09:48 |
162.99 |
162.99 |
162.99 |
162.99 |
0.3K |
09:50 |
163.05 |
163.05 |
163.05 |
163.04 |
0.8K |
09:53 |
163.05 |
163.47 |
163.05 |
163.05 |
1.5K |
09:54 |
163.44 |
163.76 |
163.44 |
163.76 |
0.4K |
09:55 |
164.03 |
164.03 |
164.03 |
164.03 |
0.6K |
09:56 |
163.42 |
163.42 |
163.42 |
163.42 |
0.8K |
10:01 |
164.30 |
164.30 |
164.30 |
164.30 |
0.8K |
10:05 |
163.48 |
163.48 |
163.48 |
163.48 |
0.6K |
10:10 |
164.37 |
164.37 |
163.89 |
163.89 |
1.9K |
10:11 |
163.55 |
163.62 |
163.55 |
163.62 |
1.3K |
10:12 |
163.50 |
163.68 |
163.50 |
163.68 |
1.6K |
10:17 |
163.63 |
163.64 |
163.63 |
163.64 |
1.5K |
10:20 |
163.59 |
164.24 |
163.59 |
164.24 |
1.2K |
10:21 |
164.28 |
164.28 |
164.28 |
164.28 |
0.4K |
10:22 |
164.28 |
164.28 |
164.28 |
164.28 |
0.2K |
10:23 |
164.28 |
164.28 |
164.28 |
164.28 |
0.5K |
10:24 |
164.29 |
164.46 |
164.29 |
164.46 |
0.4K |
10:25 |
164.44 |
164.44 |
164.44 |
164.44 |
0.9K |
10:26 |
164.72 |
164.72 |
164.72 |
164.72 |
1.5K |
10:27 |
164.74 |
164.74 |
164.74 |
164.74 |
0.4K |
10:30 |
165.27 |
165.45 |
165.27 |
165.45 |
1.7K |
10:31 |
165.00 |
165.00 |
165.00 |
165.00 |
0.4K |
10:32 |
165.59 |
165.59 |
165.59 |
165.59 |
0.6K |
10:34 |
165.19 |
165.59 |
165.19 |
165.59 |
0.6K |
10:37 |
165.31 |
165.59 |
165.15 |
165.59 |
3.8K |
10:38 |
165.30 |
165.38 |
165.30 |
165.38 |
1.3K |
10:40 |
165.41 |
165.41 |
165.41 |
165.41 |
0.1K |
10:41 |
165.34 |
165.34 |
165.31 |
165.31 |
3.4K |
10:42 |
165.31 |
165.31 |
164.50 |
164.50 |
4.2K |
10:43 |
164.57 |
164.57 |
164.57 |
164.57 |
0.3K |
10:44 |
164.57 |
164.63 |
164.57 |
164.57 |
0.7K |
10:45 |
164.57 |
164.59 |
164.57 |
164.59 |
1.2K |
10:48 |
164.59 |
164.59 |
164.59 |
164.59 |
1.1K |
10:52 |
164.46 |
164.46 |
164.46 |
164.46 |
0.4K |
10:53 |
164.46 |
164.46 |
164.46 |
164.46 |
0.2K |
10:54 |
164.46 |
164.46 |
164.46 |
164.46 |
0.2K |
10:55 |
164.53 |
164.53 |
164.46 |
164.46 |
2.8K |
10:58 |
164.95 |
164.95 |
164.95 |
164.95 |
1.0K |
11:05 |
165.89 |
165.89 |
165.89 |
165.89 |
0.2K |
11:06 |
165.32 |
165.32 |
165.32 |
165.32 |
1.1K |
11:08 |
165.94 |
165.94 |
165.94 |
165.94 |
0.6K |
11:11 |
165.75 |
165.75 |
165.75 |
165.75 |
0.5K |
11:12 |
165.76 |
165.76 |
165.76 |
165.76 |
0.2K |
11:13 |
165.97 |
165.97 |
165.96 |
165.96 |
2.5K |
11:20 |
165.66 |
165.66 |
165.66 |
165.66 |
2.0K |
11:27 |
165.51 |
165.51 |
165.51 |
165.51 |
0.6K |
11:28 |
165.92 |
165.92 |
165.92 |
165.92 |
0.6K |
11:29 |
165.60 |
165.60 |
165.60 |
165.60 |
0.4K |
11:32 |
165.93 |
165.93 |
165.93 |
165.93 |
1.4K |
11:43 |
165.52 |
165.94 |
165.52 |
165.94 |
1.1K |
11:44 |
165.99 |
165.99 |
165.99 |
165.99 |
0.6K |
11:46 |
166.01 |
166.01 |
166.01 |
166.01 |
0.4K |
11:50 |
166.25 |
166.25 |
166.25 |
166.25 |
1.0K |
11:53 |
166.48 |
166.48 |
166.48 |
166.48 |
0.2K |
11:55 |
166.25 |
166.49 |
166.25 |
166.49 |
1.6K |
11:57 |
166.82 |
166.82 |
166.82 |
166.82 |
0.2K |
11:58 |
166.63 |
166.63 |
166.63 |
166.63 |
1.2K |
11:59 |
166.98 |
166.98 |
166.68 |
166.68 |
2.3K |
12:08 |
166.49 |
166.49 |
166.49 |
166.49 |
0.2K |
12:09 |
166.49 |
166.54 |
166.49 |
166.54 |
0.2K |
12:10 |
166.49 |
166.49 |
166.49 |
166.49 |
0.9K |
12:16 |
166.28 |
166.28 |
166.28 |
166.28 |
0.7K |
12:17 |
166.07 |
166.07 |
166.07 |
166.07 |
0.4K |
12:18 |
166.27 |
166.27 |
166.27 |
166.27 |
0.9K |
12:24 |
165.51 |
165.51 |
165.51 |
165.51 |
1.5K |
12:30 |
165.92 |
165.92 |
165.92 |
165.92 |
0.5K |
12:32 |
165.66 |
165.66 |
165.66 |
165.66 |
0.6K |
12:34 |
165.71 |
165.71 |
165.71 |
165.71 |
0.3K |
12:35 |
165.57 |
165.57 |
165.57 |
165.57 |
1.2K |
12:36 |
165.59 |
165.59 |
165.59 |
165.59 |
0.1K |
12:37 |
165.62 |
165.86 |
165.62 |
165.86 |
1.4K |
12:38 |
165.83 |
165.83 |
165.83 |
165.83 |
0.6K |
12:42 |
166.05 |
166.05 |
166.05 |
166.05 |
0.7K |
12:43 |
165.93 |
165.93 |
165.84 |
165.84 |
0.8K |
12:48 |
165.55 |
165.55 |
165.55 |
165.55 |
0.6K |
12:49 |
165.50 |
165.50 |
165.50 |
165.50 |
1.6K |
12:54 |
165.47 |
165.47 |
165.47 |
165.47 |
0.6K |
12:57 |
165.21 |
165.21 |
165.21 |
165.21 |
1.9K |
13:06 |
165.13 |
165.13 |
164.95 |
164.95 |
2.4K |
13:12 |
164.48 |
164.60 |
164.48 |
164.60 |
0.9K |
13:15 |
164.88 |
164.88 |
164.88 |
164.88 |
1.4K |
13:21 |
164.70 |
165.04 |
164.70 |
164.99 |
1.0K |
13:22 |
165.05 |
165.05 |
165.05 |
165.05 |
0.3K |
13:23 |
165.23 |
165.37 |
165.23 |
165.37 |
2.4K |
13:28 |
165.65 |
165.65 |
165.65 |
165.65 |
0.1K |
13:29 |
165.72 |
165.72 |
165.72 |
165.72 |
1.0K |
13:32 |
166.08 |
166.08 |
166.08 |
166.08 |
0.3K |
13:33 |
166.05 |
166.05 |
166.05 |
166.05 |
1.4K |
13:34 |
166.15 |
166.15 |
166.15 |
166.15 |
0.4K |
13:35 |
166.30 |
166.30 |
165.79 |
165.79 |
0.9K |
13:37 |
165.97 |
165.97 |
165.97 |
165.97 |
0.2K |
13:39 |
165.97 |
165.97 |
165.97 |
165.97 |
0.5K |
13:40 |
165.77 |
165.77 |
165.77 |
165.77 |
0.4K |
13:41 |
165.85 |
165.85 |
165.85 |
165.85 |
0.3K |
13:43 |
165.71 |
165.71 |
165.71 |
165.71 |
0.6K |
13:45 |
165.49 |
165.49 |
165.49 |
165.49 |
0.2K |
13:47 |
165.43 |
165.43 |
165.43 |
165.43 |
0.4K |
13:49 |
165.43 |
165.43 |
165.43 |
165.43 |
0.2K |
13:52 |
165.43 |
165.43 |
165.43 |
165.43 |
0.3K |
13:54 |
165.43 |
165.43 |
165.43 |
165.43 |
0.3K |
13:56 |
165.43 |
165.43 |
165.43 |
165.43 |
0.6K |
13:57 |
165.47 |
165.47 |
165.47 |
165.47 |
0.2K |
13:58 |
165.48 |
165.48 |
165.48 |
165.48 |
0.3K |
14:00 |
165.50 |
165.50 |
165.50 |
165.50 |
0.2K |
14:02 |
165.59 |
165.59 |
165.59 |
165.59 |
0.2K |
14:03 |
166.15 |
166.21 |
166.15 |
166.21 |
3.1K |
14:07 |
166.87 |
167.01 |
166.26 |
166.26 |
3.3K |
14:08 |
166.14 |
166.14 |
166.09 |
166.09 |
1.1K |
14:11 |
166.26 |
166.26 |
166.26 |
166.26 |
0.5K |
14:13 |
166.26 |
166.26 |
166.26 |
166.26 |
0.2K |
14:15 |
166.26 |
166.26 |
166.26 |
166.26 |
0.7K |
14:17 |
166.32 |
166.32 |
166.32 |
166.32 |
0.4K |
14:19 |
166.43 |
166.43 |
166.33 |
166.33 |
2.8K |
14:24 |
166.35 |
166.35 |
166.35 |
166.35 |
0.3K |
14:26 |
166.24 |
166.24 |
166.20 |
166.20 |
0.5K |
14:28 |
166.24 |
166.24 |
166.24 |
166.24 |
0.2K |
14:29 |
166.03 |
166.03 |
165.83 |
165.83 |
3.2K |
14:30 |
165.89 |
166.11 |
165.89 |
166.11 |
0.8K |
14:31 |
166.26 |
166.26 |
166.26 |
166.26 |
0.7K |
14:32 |
166.30 |
166.30 |
165.90 |
165.98 |
5.4K |
14:34 |
166.15 |
166.15 |
166.15 |
166.15 |
0.7K |
14:36 |
165.58 |
165.58 |
165.58 |
165.58 |
0.1K |
14:37 |
165.65 |
165.65 |
165.65 |
165.65 |
0.4K |
14:38 |
165.51 |
165.51 |
165.51 |
165.51 |
0.4K |
14:41 |
165.51 |
165.51 |
165.51 |
165.51 |
0.2K |
14:43 |
165.51 |
165.51 |
165.51 |
165.51 |
0.1K |
14:44 |
165.51 |
165.51 |
165.51 |
165.51 |
0.1K |
14:45 |
165.51 |
165.51 |
165.51 |
165.51 |
0.2K |
14:46 |
165.51 |
165.51 |
165.51 |
165.51 |
0.3K |
14:47 |
165.51 |
165.51 |
165.51 |
165.51 |
0.3K |
14:49 |
165.58 |
165.89 |
165.58 |
165.89 |
3.3K |
14:50 |
166.29 |
166.29 |
165.95 |
165.96 |
10.1K |
14:52 |
165.98 |
165.98 |
165.98 |
165.98 |
1.5K |
14:55 |
165.98 |
165.98 |
165.98 |
165.98 |
0.3K |
14:56 |
165.98 |
165.98 |
165.98 |
165.98 |
1.7K |
14:57 |
166.02 |
166.02 |
166.02 |
166.02 |
0.1K |
14:58 |
165.98 |
165.98 |
165.98 |
165.98 |
0.1K |
14:59 |
165.78 |
165.81 |
165.78 |
165.81 |
3.1K |
15:01 |
165.81 |
165.88 |
165.81 |
165.88 |
0.4K |
15:02 |
165.82 |
165.82 |
165.75 |
165.75 |
0.7K |
15:04 |
165.72 |
165.72 |
165.72 |
165.72 |
0.2K |
15:05 |
165.57 |
165.57 |
165.49 |
165.49 |
1.0K |
15:06 |
165.49 |
165.49 |
165.49 |
165.49 |
0.6K |
15:07 |
165.48 |
165.48 |
165.48 |
165.48 |
0.4K |
15:08 |
165.48 |
165.48 |
165.48 |
165.48 |
0.4K |
15:10 |
165.48 |
165.48 |
165.48 |
165.48 |
0.2K |
15:11 |
165.74 |
165.74 |
165.74 |
165.74 |
1.5K |
15:12 |
166.02 |
166.02 |
165.90 |
165.90 |
2.8K |
15:16 |
165.93 |
165.93 |
165.93 |
165.93 |
0.2K |
15:18 |
165.85 |
165.85 |
165.85 |
165.85 |
0.4K |
15:19 |
165.88 |
165.88 |
165.71 |
165.71 |
1.1K |
15:20 |
165.66 |
165.66 |
165.66 |
165.66 |
0.4K |
15:21 |
165.85 |
165.94 |
165.85 |
165.94 |
3.1K |
15:23 |
165.57 |
165.57 |
165.57 |
165.57 |
0.1K |
15:25 |
165.56 |
165.56 |
165.56 |
165.56 |
0.1K |
15:26 |
165.52 |
165.52 |
165.52 |
165.52 |
0.3K |
15:27 |
165.46 |
165.46 |
165.46 |
165.46 |
0.3K |
15:29 |
165.46 |
165.46 |
165.37 |
165.44 |
1.1K |
15:30 |
165.53 |
165.53 |
165.53 |
165.53 |
0.4K |
15:31 |
165.42 |
165.42 |
165.42 |
165.42 |
0.2K |
15:32 |
165.50 |
165.50 |
165.50 |
165.50 |
2.2K |
15:34 |
165.24 |
165.35 |
165.24 |
165.35 |
3.4K |
15:35 |
165.55 |
165.55 |
165.55 |
165.55 |
0.4K |
15:36 |
165.48 |
165.61 |
165.48 |
165.61 |
0.7K |
15:37 |
165.90 |
165.90 |
165.90 |
165.90 |
1.2K |
15:38 |
165.96 |
165.96 |
165.96 |
165.96 |
1.1K |
15:40 |
165.93 |
166.12 |
165.91 |
166.00 |
1.3K |
15:41 |
166.13 |
166.14 |
166.13 |
166.14 |
0.8K |
15:42 |
166.15 |
166.15 |
165.60 |
165.60 |
1.9K |
15:43 |
165.74 |
165.74 |
165.60 |
165.60 |
1.7K |
15:44 |
165.81 |
166.15 |
165.81 |
166.15 |
2.8K |
15:45 |
166.28 |
166.28 |
166.28 |
166.28 |
1.0K |
15:46 |
166.63 |
167.05 |
166.63 |
167.05 |
1.3K |
15:47 |
166.87 |
166.87 |
166.79 |
166.79 |
3.9K |
15:48 |
166.90 |
166.90 |
166.90 |
166.90 |
0.8K |
15:49 |
166.90 |
167.19 |
166.85 |
167.19 |
2.4K |
15:50 |
166.99 |
167.15 |
166.91 |
166.93 |
3.9K |
15:51 |
167.03 |
167.13 |
166.91 |
167.13 |
5.3K |
15:52 |
167.42 |
167.42 |
167.42 |
167.42 |
1.1K |
15:53 |
167.50 |
167.81 |
167.50 |
167.81 |
2.9K |
15:54 |
168.14 |
168.14 |
167.98 |
167.98 |
3.7K |
15:55 |
168.01 |
168.13 |
168.00 |
168.07 |
5.3K |
15:56 |
168.07 |
168.13 |
167.57 |
167.58 |
7.1K |
15:58 |
167.57 |
167.68 |
167.45 |
167.45 |
9.6K |
15:59 |
167.55 |
167.57 |
167.28 |
167.55 |
73.6K |
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
暂无日K线数据
|