时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
09:30 |
5.20 |
5.29 |
5.04 |
5.12 |
12,412.0K |
09:35 |
5.12 |
5.19 |
5.06 |
5.15 |
5,951.0K |
09:40 |
5.13 |
5.20 |
5.12 |
5.17 |
8,275.0K |
09:45 |
5.18 |
5.18 |
5.02 |
5.03 |
6,966.0K |
09:50 |
5.04 |
5.06 |
5.00 |
5.02 |
4,393.0K |
09:55 |
5.04 |
5.04 |
4.98 |
5.01 |
2,953.0K |
10:00 |
5.00 |
5.00 |
4.94 |
4.99 |
5,790.0K |
10:05 |
4.96 |
4.98 |
4.92 |
4.95 |
4,547.0K |
10:10 |
4.94 |
4.94 |
4.90 |
4.91 |
4,482.0K |
10:15 |
4.92 |
4.94 |
4.89 |
4.93 |
2,345.0K |
10:20 |
4.93 |
5.03 |
4.93 |
5.03 |
3,412.0K |
10:25 |
5.02 |
5.07 |
5.02 |
5.07 |
3,596.0K |
10:30 |
5.06 |
5.07 |
5.04 |
5.06 |
2,064.0K |
10:35 |
5.06 |
5.10 |
5.04 |
5.10 |
3,565.0K |
10:40 |
5.10 |
5.14 |
5.10 |
5.13 |
3,841.0K |
10:45 |
5.12 |
5.15 |
5.07 |
5.10 |
5,843.0K |
10:50 |
5.09 |
5.13 |
5.07 |
5.13 |
987.0K |
10:55 |
5.12 |
5.12 |
5.08 |
5.09 |
757.0K |
11:00 |
5.08 |
5.09 |
5.04 |
5.04 |
1,148.0K |
11:05 |
5.06 |
5.08 |
5.02 |
5.08 |
1,199.0K |
11:10 |
5.09 |
5.10 |
5.04 |
5.04 |
734.0K |
11:15 |
5.03 |
5.05 |
5.02 |
5.04 |
397.0K |
11:20 |
5.05 |
5.06 |
5.02 |
5.05 |
789.0K |
11:25 |
5.04 |
5.06 |
5.04 |
5.06 |
249.0K |
11:30 |
5.06 |
5.06 |
5.03 |
5.03 |
164.0K |
11:35 |
5.04 |
5.05 |
5.03 |
5.04 |
136.0K |
11:40 |
5.03 |
5.05 |
5.00 |
5.04 |
1,721.2K |
11:45 |
5.03 |
5.04 |
5.01 |
5.04 |
633.0K |
11:50 |
5.03 |
5.04 |
5.02 |
5.04 |
238.0K |
11:55 |
5.03 |
5.04 |
5.01 |
5.02 |
136.0K |
13:00 |
5.01 |
5.05 |
4.98 |
5.04 |
3,044.0K |
13:05 |
5.04 |
5.10 |
5.04 |
5.08 |
3,773.0K |
13:10 |
5.09 |
5.10 |
5.05 |
5.05 |
1,194.0K |
13:15 |
5.05 |
5.07 |
5.03 |
5.04 |
1,863.0K |
13:20 |
5.03 |
5.05 |
5.02 |
5.04 |
727.0K |
13:25 |
5.04 |
5.05 |
5.03 |
5.04 |
1,046.0K |
13:30 |
5.04 |
5.10 |
5.04 |
5.10 |
1,528.0K |
13:35 |
5.10 |
5.11 |
5.07 |
5.09 |
1,312.0K |
13:40 |
5.07 |
5.10 |
5.07 |
5.09 |
1,042.0K |
13:45 |
5.09 |
5.14 |
5.09 |
5.14 |
2,453.0K |
13:50 |
5.14 |
5.15 |
5.10 |
5.10 |
1,821.0K |
13:55 |
5.10 |
5.12 |
5.08 |
5.11 |
1,004.0K |
14:00 |
5.11 |
5.12 |
5.07 |
5.07 |
1,952.0K |
14:05 |
5.09 |
5.10 |
5.08 |
5.10 |
1,190.0K |
14:10 |
5.11 |
5.19 |
5.11 |
5.19 |
5,196.0K |
14:15 |
5.20 |
5.29 |
5.19 |
5.28 |
11,552.0K |
14:20 |
5.29 |
5.34 |
5.20 |
5.33 |
11,901.0K |
14:25 |
5.34 |
5.41 |
5.23 |
5.23 |
15,595.0K |
14:30 |
5.23 |
5.30 |
5.23 |
5.30 |
5,805.0K |
14:35 |
5.31 |
5.34 |
5.25 |
5.34 |
3,982.0K |
14:40 |
5.35 |
5.35 |
5.25 |
5.27 |
3,325.0K |
14:45 |
5.28 |
5.29 |
5.25 |
5.27 |
1,849.0K |
14:50 |
5.27 |
5.27 |
5.22 |
5.26 |
2,742.0K |
14:55 |
5.25 |
5.29 |
5.24 |
5.28 |
1,582.0K |
15:00 |
5.27 |
5.33 |
5.27 |
5.33 |
6,104.0K |
15:05 |
5.32 |
5.35 |
5.28 |
5.31 |
4,590.0K |
15:10 |
5.30 |
5.31 |
5.26 |
5.27 |
2,401.0K |
15:15 |
5.28 |
5.29 |
5.25 |
5.25 |
1,318.0K |
15:20 |
5.26 |
5.26 |
5.20 |
5.24 |
2,423.0K |
15:25 |
5.25 |
5.29 |
5.23 |
5.29 |
1,333.0K |
15:30 |
5.29 |
5.30 |
5.26 |
5.26 |
1,220.0K |
15:35 |
5.26 |
5.26 |
5.20 |
5.24 |
1,374.4K |
15:40 |
5.23 |
5.24 |
5.16 |
5.20 |
2,283.0K |
15:45 |
5.21 |
5.21 |
5.17 |
5.17 |
1,363.0K |
15:50 |
5.18 |
5.20 |
5.17 |
5.20 |
1,018.0K |
15:55 |
5.20 |
5.20 |
5.13 |
5.15 |
6,002.0K |
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
暂无日K线数据
|