| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:32 |
166.77 |
166.77 |
165.71 |
165.71 |
5.1K |
| 09:35 |
167.90 |
167.90 |
167.90 |
167.90 |
0.5K |
| 09:40 |
165.21 |
165.21 |
165.05 |
165.05 |
1.2K |
| 09:49 |
164.63 |
164.63 |
164.63 |
164.63 |
0.3K |
| 09:51 |
164.16 |
164.16 |
164.16 |
164.16 |
0.6K |
| 09:57 |
163.54 |
163.54 |
163.54 |
163.54 |
0.3K |
| 09:59 |
163.91 |
163.91 |
163.53 |
163.53 |
2.1K |
| 10:00 |
163.20 |
163.48 |
163.20 |
163.48 |
2.8K |
| 10:01 |
163.48 |
163.48 |
163.48 |
163.48 |
0.4K |
| 10:02 |
163.45 |
163.45 |
163.45 |
163.45 |
1.2K |
| 10:05 |
162.75 |
162.75 |
162.75 |
162.75 |
0.6K |
| 10:06 |
162.48 |
162.48 |
162.48 |
162.48 |
2.0K |
| 10:07 |
163.08 |
163.08 |
163.08 |
163.08 |
0.5K |
| 10:09 |
163.05 |
163.05 |
163.05 |
163.05 |
0.9K |
| 10:11 |
163.46 |
163.46 |
163.41 |
163.41 |
1.2K |
| 10:12 |
164.31 |
164.31 |
164.31 |
164.31 |
4.8K |
| 10:13 |
164.68 |
164.68 |
164.68 |
164.68 |
1.2K |
| 10:18 |
164.45 |
164.46 |
164.45 |
164.46 |
1.6K |
| 10:22 |
164.52 |
164.64 |
164.52 |
164.55 |
1.2K |
| 10:23 |
165.25 |
165.25 |
165.25 |
165.25 |
0.7K |
| 10:28 |
165.07 |
165.07 |
165.07 |
165.07 |
0.5K |
| 10:30 |
165.20 |
165.20 |
165.20 |
165.20 |
1.9K |
| 10:31 |
164.92 |
164.92 |
164.92 |
164.92 |
1.1K |
| 10:33 |
164.80 |
165.14 |
164.62 |
165.14 |
4.0K |
| 10:35 |
164.96 |
164.96 |
164.96 |
164.96 |
0.2K |
| 10:36 |
164.96 |
164.96 |
164.96 |
164.96 |
2.6K |
| 10:42 |
164.29 |
164.29 |
164.29 |
164.29 |
0.8K |
| 10:44 |
164.46 |
164.46 |
164.33 |
164.33 |
2.1K |
| 10:48 |
164.59 |
164.59 |
164.59 |
164.59 |
0.4K |
| 10:51 |
164.59 |
164.59 |
164.59 |
164.59 |
1.2K |
| 10:55 |
164.70 |
164.70 |
164.70 |
164.70 |
0.4K |
| 10:57 |
164.73 |
164.73 |
164.70 |
164.70 |
2.1K |
| 10:58 |
163.94 |
163.94 |
163.94 |
163.94 |
0.5K |
| 11:02 |
164.27 |
164.27 |
164.27 |
164.27 |
0.6K |
| 11:04 |
164.27 |
164.27 |
164.26 |
164.26 |
1.0K |
| 11:06 |
163.94 |
163.94 |
163.94 |
163.94 |
0.1K |
| 11:07 |
164.27 |
164.27 |
164.27 |
164.27 |
0.5K |
| 11:08 |
164.40 |
164.40 |
164.27 |
164.27 |
1.2K |
| 11:09 |
164.27 |
164.27 |
164.27 |
164.27 |
0.4K |
| 11:12 |
164.27 |
164.27 |
164.27 |
164.27 |
0.6K |
| 11:16 |
164.26 |
164.26 |
164.26 |
164.26 |
0.4K |
| 11:17 |
164.62 |
164.62 |
164.62 |
164.62 |
3.2K |
| 11:24 |
164.46 |
164.46 |
164.46 |
164.46 |
2.4K |
| 11:25 |
164.76 |
164.76 |
164.49 |
164.49 |
0.3K |
| 11:26 |
164.90 |
164.90 |
164.90 |
164.90 |
2.4K |
| 11:27 |
164.94 |
164.94 |
164.73 |
164.73 |
0.7K |
| 11:30 |
164.65 |
164.65 |
164.65 |
164.65 |
0.2K |
| 11:31 |
164.61 |
164.61 |
164.61 |
164.61 |
0.3K |
| 11:32 |
164.61 |
164.61 |
164.61 |
164.61 |
0.7K |
| 11:37 |
164.37 |
164.37 |
164.37 |
164.37 |
0.2K |
| 11:38 |
164.32 |
164.32 |
164.32 |
164.32 |
0.9K |
| 11:39 |
164.93 |
164.93 |
164.93 |
164.93 |
0.3K |
| 11:40 |
164.67 |
164.67 |
164.67 |
164.67 |
0.8K |
| 11:42 |
164.95 |
164.97 |
164.80 |
164.97 |
2.4K |
| 11:46 |
164.79 |
164.79 |
164.79 |
164.79 |
0.4K |
| 11:49 |
164.93 |
164.93 |
164.93 |
164.93 |
0.4K |
| 11:52 |
164.67 |
164.67 |
164.67 |
164.67 |
0.9K |
| 11:57 |
164.50 |
164.50 |
164.50 |
164.50 |
0.1K |
| 11:58 |
164.69 |
164.69 |
164.69 |
164.69 |
1.6K |
| 11:59 |
164.69 |
164.69 |
164.69 |
164.69 |
2.2K |
| 12:02 |
164.68 |
164.68 |
164.66 |
164.66 |
0.2K |
| 12:03 |
164.69 |
164.69 |
164.69 |
164.69 |
0.7K |
| 12:07 |
164.40 |
164.40 |
164.40 |
164.40 |
2.4K |
| 12:12 |
163.92 |
163.92 |
163.64 |
163.64 |
0.2K |
| 12:13 |
163.92 |
163.92 |
163.92 |
163.92 |
0.2K |
| 12:14 |
163.84 |
163.84 |
163.84 |
163.84 |
0.5K |
| 12:15 |
164.00 |
164.00 |
164.00 |
164.00 |
0.3K |
| 12:16 |
163.84 |
163.84 |
163.84 |
163.84 |
0.5K |
| 12:17 |
163.94 |
163.94 |
163.30 |
163.30 |
3.0K |
| 12:19 |
163.44 |
163.44 |
163.44 |
163.44 |
0.3K |
| 12:20 |
163.48 |
163.48 |
163.48 |
163.48 |
0.9K |
| 12:24 |
163.65 |
163.65 |
163.65 |
163.65 |
1.6K |
| 12:28 |
163.65 |
163.65 |
163.65 |
163.65 |
0.2K |
| 12:29 |
163.37 |
163.37 |
163.37 |
163.37 |
0.4K |
| 12:30 |
163.39 |
163.39 |
163.39 |
163.39 |
0.6K |
| 12:31 |
163.69 |
163.69 |
163.69 |
163.69 |
0.5K |
| 12:32 |
163.49 |
163.49 |
163.49 |
163.49 |
0.8K |
| 12:33 |
163.67 |
163.67 |
163.67 |
163.67 |
1.2K |
| 12:34 |
163.72 |
163.72 |
163.72 |
163.72 |
0.9K |
| 12:37 |
163.86 |
163.86 |
163.49 |
163.49 |
0.8K |
| 12:38 |
163.51 |
163.51 |
163.36 |
163.35 |
1.5K |
| 12:42 |
163.46 |
163.46 |
163.38 |
163.38 |
0.9K |
| 12:43 |
163.24 |
163.24 |
163.24 |
163.24 |
0.4K |
| 12:45 |
163.49 |
163.49 |
163.49 |
163.49 |
0.8K |
| 12:46 |
163.55 |
163.55 |
163.55 |
163.55 |
0.2K |
| 12:47 |
163.64 |
163.64 |
163.57 |
163.57 |
2.1K |
| 12:48 |
163.58 |
163.58 |
163.40 |
163.40 |
0.3K |
| 12:49 |
163.37 |
163.54 |
163.37 |
163.54 |
1.8K |
| 12:53 |
163.38 |
163.38 |
163.38 |
163.38 |
0.4K |
| 12:56 |
163.22 |
163.22 |
163.22 |
163.22 |
0.5K |
| 12:57 |
163.10 |
163.10 |
163.10 |
163.10 |
0.1K |
| 12:58 |
163.38 |
163.38 |
163.10 |
163.10 |
1.0K |
| 13:01 |
162.93 |
162.93 |
162.65 |
162.65 |
2.8K |
| 13:04 |
162.76 |
162.76 |
162.76 |
162.76 |
0.3K |
| 13:05 |
162.63 |
162.63 |
162.63 |
162.63 |
0.3K |
| 13:06 |
162.88 |
162.88 |
162.88 |
162.88 |
1.5K |
| 13:08 |
162.87 |
162.91 |
162.87 |
162.91 |
0.6K |
| 13:09 |
162.91 |
162.91 |
162.91 |
162.91 |
1.4K |
| 13:12 |
162.94 |
162.94 |
162.94 |
162.94 |
0.8K |
| 13:15 |
162.90 |
162.90 |
162.90 |
162.90 |
0.3K |
| 13:16 |
162.78 |
162.95 |
162.78 |
162.78 |
0.7K |
| 13:17 |
162.78 |
163.16 |
162.78 |
163.16 |
4.1K |
| 13:19 |
163.27 |
163.27 |
163.27 |
163.26 |
1.2K |
| 13:24 |
162.90 |
162.90 |
162.90 |
162.90 |
0.8K |
| 13:26 |
162.90 |
162.90 |
162.90 |
162.90 |
0.3K |
| 13:27 |
163.24 |
163.47 |
163.24 |
163.47 |
8.6K |
| 13:28 |
163.55 |
163.57 |
163.24 |
163.24 |
0.7K |
| 13:29 |
163.28 |
163.28 |
163.28 |
163.28 |
0.1K |
| 13:30 |
163.26 |
163.71 |
163.26 |
163.71 |
1.5K |
| 13:34 |
163.49 |
163.49 |
163.49 |
163.49 |
0.4K |
| 13:35 |
163.49 |
163.49 |
163.49 |
163.49 |
1.8K |
| 13:41 |
163.72 |
163.97 |
163.72 |
163.97 |
2.9K |
| 13:42 |
163.89 |
163.89 |
163.89 |
163.89 |
1.2K |
| 13:44 |
163.65 |
163.65 |
163.65 |
163.65 |
0.5K |
| 13:45 |
163.84 |
163.84 |
163.84 |
163.84 |
1.0K |
| 13:46 |
164.17 |
164.17 |
164.17 |
164.17 |
0.5K |
| 13:47 |
164.28 |
164.28 |
164.05 |
164.05 |
0.5K |
| 13:49 |
164.05 |
164.05 |
164.05 |
164.05 |
0.3K |
| 13:50 |
163.93 |
163.93 |
163.93 |
163.93 |
0.3K |
| 13:52 |
163.97 |
163.97 |
163.58 |
163.93 |
1.2K |
| 13:54 |
163.93 |
163.93 |
163.93 |
163.93 |
0.4K |
| 13:55 |
163.49 |
163.49 |
163.49 |
163.49 |
0.2K |
| 13:56 |
163.46 |
163.73 |
163.46 |
163.73 |
1.2K |
| 13:59 |
163.48 |
163.48 |
163.48 |
163.48 |
0.2K |
| 14:00 |
164.03 |
164.03 |
163.80 |
163.79 |
2.3K |
| 14:01 |
163.89 |
164.07 |
163.89 |
164.07 |
1.2K |
| 14:03 |
164.02 |
164.02 |
164.02 |
164.02 |
0.7K |
| 14:06 |
164.10 |
164.10 |
164.10 |
164.10 |
0.9K |
| 14:07 |
164.16 |
164.37 |
164.16 |
164.37 |
1.6K |
| 14:08 |
164.20 |
164.20 |
164.20 |
164.20 |
0.3K |
| 14:09 |
164.20 |
164.20 |
164.20 |
164.20 |
2.1K |
| 14:11 |
164.61 |
164.61 |
164.61 |
164.61 |
0.5K |
| 14:12 |
164.57 |
164.57 |
164.57 |
164.57 |
0.5K |
| 14:15 |
164.55 |
164.55 |
164.55 |
164.55 |
0.5K |
| 14:17 |
164.55 |
164.84 |
164.55 |
164.68 |
1.1K |
| 14:19 |
164.70 |
164.70 |
164.70 |
164.70 |
0.3K |
| 14:21 |
164.82 |
164.82 |
164.82 |
164.82 |
2.2K |
| 14:22 |
164.98 |
164.98 |
164.98 |
164.98 |
1.0K |
| 14:24 |
164.98 |
164.98 |
164.79 |
164.79 |
2.3K |
| 14:25 |
164.78 |
164.78 |
164.78 |
164.78 |
0.5K |
| 14:26 |
164.79 |
164.84 |
164.79 |
164.84 |
0.5K |
| 14:28 |
164.84 |
164.84 |
164.84 |
164.84 |
0.5K |
| 14:30 |
164.68 |
164.68 |
164.68 |
164.68 |
0.2K |
| 14:31 |
164.84 |
164.92 |
164.84 |
164.92 |
0.9K |
| 14:33 |
164.84 |
164.84 |
164.70 |
164.70 |
0.6K |
| 14:34 |
164.45 |
164.45 |
164.17 |
164.21 |
3.9K |
| 14:37 |
164.20 |
164.20 |
164.20 |
164.20 |
1.0K |
| 14:38 |
164.20 |
164.20 |
164.20 |
164.20 |
0.1K |
| 14:39 |
164.20 |
164.39 |
164.20 |
164.39 |
2.0K |
| 14:40 |
164.49 |
164.49 |
164.49 |
164.49 |
0.9K |
| 14:41 |
164.50 |
164.50 |
164.50 |
164.50 |
1.0K |
| 14:43 |
164.93 |
165.00 |
164.93 |
165.00 |
1.8K |
| 14:46 |
165.15 |
165.15 |
165.15 |
165.15 |
0.5K |
| 14:47 |
165.15 |
165.27 |
165.15 |
165.27 |
0.4K |
| 14:49 |
164.97 |
165.16 |
164.97 |
165.16 |
1.0K |
| 14:50 |
165.18 |
165.18 |
165.18 |
165.18 |
0.2K |
| 14:51 |
165.18 |
165.18 |
165.18 |
165.18 |
0.5K |
| 14:52 |
165.04 |
165.17 |
165.04 |
165.17 |
1.6K |
| 14:53 |
165.00 |
165.00 |
165.00 |
165.00 |
0.3K |
| 14:54 |
165.16 |
165.31 |
165.16 |
165.31 |
1.8K |
| 14:56 |
165.09 |
165.09 |
165.09 |
165.09 |
0.9K |
| 14:57 |
165.20 |
165.20 |
164.98 |
165.11 |
0.8K |
| 14:58 |
165.07 |
165.07 |
165.07 |
165.07 |
0.1K |
| 14:59 |
165.27 |
165.27 |
164.76 |
164.76 |
12.1K |
| 15:00 |
164.51 |
164.52 |
164.51 |
164.52 |
1.9K |
| 15:03 |
164.36 |
164.44 |
164.36 |
164.44 |
0.3K |
| 15:04 |
164.36 |
164.36 |
164.36 |
164.36 |
0.4K |
| 15:05 |
164.33 |
164.49 |
164.33 |
164.49 |
0.7K |
| 15:06 |
164.32 |
164.34 |
164.32 |
164.34 |
1.2K |
| 15:08 |
164.46 |
164.46 |
164.46 |
164.46 |
2.7K |
| 15:10 |
164.31 |
164.31 |
164.31 |
164.31 |
0.9K |
| 15:11 |
164.20 |
164.20 |
164.20 |
164.20 |
0.2K |
| 15:13 |
164.19 |
164.19 |
164.19 |
164.19 |
0.6K |
| 15:14 |
164.08 |
164.08 |
164.08 |
164.08 |
0.6K |
| 15:15 |
164.03 |
164.11 |
163.95 |
164.11 |
2.1K |
| 15:16 |
163.93 |
163.93 |
163.93 |
163.93 |
0.7K |
| 15:17 |
164.10 |
164.10 |
163.92 |
163.92 |
0.9K |
| 15:18 |
164.26 |
164.26 |
164.26 |
164.26 |
0.8K |
| 15:19 |
164.09 |
164.09 |
163.80 |
163.80 |
1.3K |
| 15:20 |
163.85 |
163.93 |
163.85 |
163.93 |
1.2K |
| 15:21 |
164.00 |
164.00 |
163.97 |
163.97 |
0.6K |
| 15:22 |
163.97 |
164.08 |
163.89 |
164.06 |
8.6K |
| 15:23 |
163.99 |
164.23 |
163.99 |
164.20 |
4.6K |
| 15:24 |
164.08 |
164.08 |
164.08 |
164.08 |
1.9K |
| 15:25 |
163.88 |
163.88 |
163.88 |
163.88 |
0.2K |
| 15:26 |
164.03 |
164.04 |
164.03 |
164.04 |
0.8K |
| 15:27 |
164.07 |
164.11 |
164.07 |
164.11 |
2.2K |
| 15:30 |
164.19 |
164.19 |
164.07 |
164.07 |
4.2K |
| 15:32 |
163.93 |
164.21 |
163.93 |
164.21 |
4.1K |
| 15:33 |
164.25 |
164.25 |
164.07 |
164.07 |
7.8K |
| 15:34 |
164.11 |
164.11 |
164.10 |
164.10 |
2.9K |
| 15:35 |
164.17 |
164.17 |
164.17 |
164.17 |
1.0K |
| 15:38 |
164.21 |
164.21 |
164.21 |
164.21 |
1.4K |
| 15:39 |
164.21 |
164.21 |
164.21 |
164.21 |
0.8K |
| 15:40 |
164.09 |
164.09 |
163.91 |
163.91 |
2.7K |
| 15:41 |
164.07 |
164.07 |
164.07 |
164.07 |
1.2K |
| 15:42 |
163.91 |
164.07 |
163.91 |
163.99 |
2.9K |
| 15:43 |
164.03 |
164.03 |
163.97 |
163.97 |
1.7K |
| 15:44 |
163.81 |
163.81 |
163.81 |
163.81 |
0.2K |
| 15:45 |
163.80 |
163.90 |
163.78 |
163.80 |
3.0K |
| 15:46 |
163.65 |
163.74 |
163.65 |
163.74 |
1.9K |
| 15:47 |
163.76 |
163.76 |
163.75 |
163.75 |
1.3K |
| 15:48 |
163.73 |
163.74 |
163.73 |
163.74 |
1.1K |
| 15:49 |
163.91 |
163.95 |
163.91 |
163.95 |
4.6K |
| 15:50 |
163.83 |
164.02 |
163.71 |
164.02 |
3.5K |
| 15:51 |
163.63 |
163.63 |
163.46 |
163.46 |
1.4K |
| 15:52 |
163.46 |
163.46 |
163.45 |
163.45 |
1.5K |
| 15:53 |
163.41 |
163.41 |
163.33 |
163.34 |
2.1K |
| 15:54 |
163.21 |
163.37 |
163.21 |
163.37 |
2.4K |
| 15:55 |
163.23 |
163.27 |
163.14 |
163.23 |
12.1K |
| 15:56 |
163.15 |
163.15 |
163.03 |
163.03 |
5.7K |
| 15:57 |
163.15 |
163.35 |
163.15 |
163.35 |
11.2K |
| 15:58 |
163.35 |
163.35 |
163.21 |
163.21 |
4.9K |
| 15:59 |
163.29 |
163.35 |
163.21 |
163.21 |
37.1K |
| 16:00 |
162.75 |
163.19 |
162.75 |
163.19 |
87.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|