| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
819.00 |
819.00 |
807.00 |
813.00 |
20.4K |
| 09:05 |
811.00 |
812.00 |
808.00 |
808.00 |
14.2K |
| 09:10 |
808.00 |
820.00 |
808.00 |
817.00 |
49.8K |
| 09:15 |
819.00 |
823.00 |
817.00 |
819.00 |
29.6K |
| 09:20 |
818.00 |
819.00 |
816.00 |
816.00 |
11.1K |
| 09:25 |
818.00 |
826.00 |
815.00 |
826.00 |
38.3K |
| 09:30 |
825.00 |
825.00 |
820.00 |
823.00 |
13.3K |
| 09:35 |
824.00 |
825.00 |
818.00 |
825.00 |
14.4K |
| 09:40 |
823.00 |
824.00 |
816.00 |
819.00 |
22.8K |
| 09:45 |
821.00 |
834.00 |
820.00 |
830.00 |
42.7K |
| 09:50 |
834.00 |
837.00 |
828.00 |
832.00 |
28.2K |
| 09:55 |
832.00 |
834.00 |
832.00 |
832.00 |
10.2K |
| 10:00 |
832.00 |
835.00 |
830.00 |
831.00 |
19.2K |
| 10:05 |
831.00 |
834.00 |
830.00 |
830.00 |
15.2K |
| 10:10 |
830.00 |
832.00 |
827.00 |
832.00 |
18.5K |
| 10:15 |
832.00 |
832.00 |
830.00 |
832.00 |
7.3K |
| 10:20 |
831.00 |
840.00 |
831.00 |
839.00 |
31.9K |
| 10:25 |
839.00 |
841.00 |
838.00 |
840.00 |
25.3K |
| 10:30 |
838.00 |
839.00 |
835.00 |
835.00 |
2.9K |
| 10:35 |
835.00 |
836.00 |
834.00 |
836.00 |
2.4K |
| 10:40 |
834.00 |
839.00 |
834.00 |
838.00 |
4.5K |
| 10:45 |
835.00 |
838.00 |
832.00 |
838.00 |
12.7K |
| 10:50 |
837.00 |
840.00 |
835.00 |
835.00 |
14.6K |
| 10:55 |
839.00 |
844.00 |
839.00 |
844.00 |
37.3K |
| 11:00 |
841.00 |
849.00 |
841.00 |
848.00 |
34.5K |
| 11:05 |
849.00 |
850.00 |
848.00 |
849.00 |
30.1K |
| 11:10 |
850.00 |
850.00 |
846.00 |
847.00 |
17.3K |
| 11:15 |
848.00 |
848.00 |
845.00 |
847.00 |
4.0K |
| 11:20 |
847.00 |
852.00 |
847.00 |
852.00 |
18.6K |
| 11:25 |
858.00 |
862.00 |
857.00 |
857.00 |
50.9K |
| 11:30 |
854.00 |
855.00 |
850.00 |
854.00 |
17.1K |
| 11:35 |
853.00 |
859.00 |
852.00 |
859.00 |
8.2K |
| 11:40 |
859.00 |
868.00 |
859.00 |
864.00 |
29.8K |
| 11:45 |
864.00 |
865.00 |
861.00 |
861.00 |
11.1K |
| 11:50 |
862.00 |
865.00 |
860.00 |
863.00 |
9.9K |
| 11:55 |
863.00 |
866.00 |
863.00 |
866.00 |
9.9K |
| 12:00 |
866.00 |
867.00 |
861.00 |
861.00 |
15.9K |
| 12:05 |
861.00 |
862.00 |
856.00 |
856.00 |
25.7K |
| 12:10 |
858.00 |
864.00 |
858.00 |
864.00 |
4.3K |
| 12:15 |
863.00 |
866.00 |
862.00 |
866.00 |
3.6K |
| 12:20 |
868.00 |
869.00 |
864.00 |
866.00 |
50.4K |
| 12:25 |
862.00 |
866.00 |
858.00 |
859.00 |
8.8K |
| 12:30 |
861.00 |
862.00 |
860.00 |
860.00 |
5.8K |
| 12:35 |
860.00 |
862.00 |
859.00 |
862.00 |
13.8K |
| 12:40 |
859.00 |
861.00 |
859.00 |
861.00 |
2.9K |
| 12:45 |
861.00 |
861.00 |
856.00 |
857.00 |
13.5K |
| 12:50 |
855.00 |
856.00 |
850.00 |
854.00 |
24.8K |
| 12:55 |
853.00 |
860.00 |
853.00 |
859.00 |
17.0K |
| 13:00 |
857.00 |
859.00 |
851.00 |
855.00 |
5.8K |
| 13:05 |
854.00 |
858.00 |
854.00 |
858.00 |
8.9K |
| 13:10 |
858.00 |
862.00 |
858.00 |
862.00 |
3.3K |
| 13:15 |
859.00 |
859.00 |
859.00 |
859.00 |
1.5K |
| 13:20 |
859.00 |
860.00 |
857.00 |
860.00 |
2.0K |
| 13:25 |
860.00 |
865.00 |
860.00 |
865.00 |
5.4K |
| 13:30 |
865.00 |
870.00 |
863.00 |
869.00 |
39.3K |
| 13:35 |
870.00 |
872.00 |
868.00 |
869.00 |
14.7K |
| 13:40 |
869.00 |
885.00 |
865.00 |
885.00 |
35.8K |
| 13:45 |
884.00 |
904.00 |
880.00 |
895.00 |
334.3K |
| 13:50 |
893.00 |
903.00 |
875.00 |
881.00 |
219.3K |
| 13:55 |
884.00 |
895.00 |
874.00 |
880.00 |
54.6K |
| 14:00 |
880.00 |
880.00 |
865.00 |
873.00 |
73.1K |
| 14:05 |
873.00 |
878.00 |
867.00 |
878.00 |
16.4K |
| 14:10 |
878.00 |
878.00 |
870.00 |
874.00 |
12.1K |
| 14:15 |
874.00 |
874.00 |
848.00 |
855.00 |
80.6K |
| 14:20 |
855.00 |
869.00 |
855.00 |
863.00 |
17.6K |
| 14:25 |
869.00 |
869.00 |
860.00 |
868.00 |
4.8K |
| 14:30 |
861.00 |
867.00 |
860.00 |
861.00 |
5.8K |
| 14:35 |
861.00 |
863.00 |
860.00 |
863.00 |
10.6K |
| 14:40 |
867.00 |
867.00 |
860.00 |
862.00 |
7.2K |
| 14:45 |
861.00 |
861.00 |
856.00 |
860.00 |
5.3K |
| 14:50 |
858.00 |
861.00 |
857.00 |
861.00 |
9.1K |
| 14:55 |
861.00 |
862.00 |
858.00 |
862.00 |
5.5K |
| 15:00 |
864.00 |
864.00 |
862.00 |
863.00 |
2.8K |
| 15:05 |
863.00 |
864.00 |
862.00 |
864.00 |
1.2K |
| 15:10 |
864.00 |
864.00 |
861.00 |
861.00 |
8.9K |
| 15:15 |
861.00 |
862.00 |
860.00 |
860.00 |
5.7K |
| 15:25 |
860.00 |
860.00 |
860.00 |
860.00 |
14.5K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|