| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
161.97 |
161.97 |
161.97 |
161.97 |
1.5K |
| 09:32 |
161.90 |
161.90 |
161.29 |
161.29 |
0.7K |
| 09:38 |
161.33 |
161.33 |
161.01 |
161.01 |
13.7K |
| 09:39 |
161.00 |
161.41 |
161.00 |
161.41 |
2.4K |
| 09:40 |
161.01 |
161.41 |
161.01 |
161.41 |
0.9K |
| 09:41 |
161.06 |
161.10 |
161.06 |
161.10 |
0.4K |
| 09:42 |
161.42 |
161.42 |
161.12 |
161.12 |
0.3K |
| 09:43 |
161.10 |
161.13 |
161.10 |
161.13 |
0.3K |
| 09:44 |
161.10 |
161.14 |
161.10 |
161.14 |
0.5K |
| 09:45 |
161.46 |
161.46 |
161.46 |
161.46 |
0.4K |
| 09:46 |
161.47 |
161.47 |
161.47 |
161.47 |
0.3K |
| 09:47 |
161.25 |
161.25 |
161.25 |
161.25 |
0.3K |
| 09:50 |
161.18 |
161.18 |
161.18 |
161.18 |
0.3K |
| 09:51 |
161.24 |
161.24 |
161.24 |
161.24 |
1.4K |
| 09:52 |
161.14 |
161.14 |
161.14 |
161.14 |
1.8K |
| 09:53 |
161.12 |
161.12 |
161.03 |
161.03 |
3.7K |
| 09:54 |
160.82 |
160.82 |
160.82 |
160.82 |
0.4K |
| 09:55 |
160.86 |
160.86 |
160.86 |
160.86 |
0.2K |
| 09:56 |
161.05 |
161.05 |
161.05 |
161.05 |
0.7K |
| 09:59 |
160.77 |
160.77 |
160.77 |
160.77 |
1.1K |
| 10:04 |
160.63 |
160.63 |
160.63 |
160.63 |
0.3K |
| 10:05 |
160.61 |
160.61 |
160.61 |
160.61 |
1.3K |
| 10:07 |
160.54 |
160.54 |
160.54 |
160.54 |
1.1K |
| 10:08 |
160.38 |
160.38 |
160.35 |
160.35 |
3.1K |
| 10:19 |
160.03 |
160.03 |
160.03 |
160.03 |
3.2K |
| 10:20 |
160.34 |
160.34 |
160.34 |
160.34 |
1.9K |
| 10:21 |
160.47 |
160.47 |
160.47 |
160.47 |
1.3K |
| 10:22 |
160.33 |
160.33 |
160.33 |
160.33 |
3.4K |
| 10:23 |
160.44 |
160.61 |
160.44 |
160.61 |
3.5K |
| 10:27 |
160.77 |
160.77 |
160.77 |
160.77 |
0.9K |
| 10:30 |
161.10 |
161.10 |
161.10 |
161.10 |
1.4K |
| 10:34 |
161.32 |
161.35 |
161.32 |
161.35 |
1.2K |
| 10:35 |
161.27 |
161.27 |
161.27 |
161.26 |
0.3K |
| 10:38 |
161.20 |
161.20 |
161.20 |
161.20 |
2.4K |
| 10:44 |
161.57 |
161.57 |
161.57 |
161.57 |
0.4K |
| 10:46 |
161.59 |
161.59 |
161.59 |
161.59 |
1.7K |
| 10:48 |
162.01 |
162.01 |
162.01 |
162.01 |
1.9K |
| 10:55 |
162.18 |
162.18 |
162.18 |
162.18 |
1.5K |
| 10:56 |
162.28 |
162.28 |
162.22 |
162.22 |
2.0K |
| 10:57 |
162.22 |
162.22 |
162.22 |
162.22 |
0.5K |
| 10:58 |
162.40 |
162.40 |
162.40 |
162.40 |
0.4K |
| 10:59 |
162.79 |
162.79 |
162.79 |
162.79 |
0.5K |
| 11:01 |
162.49 |
162.49 |
162.49 |
162.49 |
1.9K |
| 11:05 |
162.48 |
162.48 |
162.48 |
162.48 |
0.3K |
| 11:07 |
162.48 |
162.48 |
162.48 |
162.48 |
0.6K |
| 11:13 |
162.42 |
162.42 |
162.42 |
162.42 |
0.9K |
| 11:14 |
162.42 |
162.42 |
162.42 |
162.42 |
0.2K |
| 11:15 |
162.18 |
162.18 |
162.18 |
162.18 |
2.8K |
| 11:16 |
162.18 |
162.29 |
162.18 |
162.29 |
1.5K |
| 11:20 |
162.18 |
162.18 |
162.18 |
162.18 |
0.6K |
| 11:22 |
162.37 |
162.37 |
162.31 |
162.31 |
0.8K |
| 11:23 |
162.31 |
162.31 |
162.31 |
162.31 |
1.2K |
| 11:24 |
162.36 |
162.36 |
162.36 |
162.36 |
0.3K |
| 11:25 |
162.36 |
162.39 |
162.36 |
162.39 |
1.0K |
| 11:26 |
162.36 |
162.36 |
162.36 |
162.35 |
0.7K |
| 11:27 |
162.36 |
162.36 |
162.36 |
162.35 |
2.1K |
| 11:35 |
162.36 |
162.36 |
162.36 |
162.36 |
0.1K |
| 11:36 |
162.49 |
162.49 |
162.45 |
162.45 |
0.8K |
| 11:37 |
162.45 |
162.58 |
162.45 |
162.58 |
1.0K |
| 11:39 |
162.71 |
162.71 |
162.71 |
162.71 |
0.2K |
| 11:40 |
162.66 |
162.76 |
162.62 |
162.62 |
2.6K |
| 11:41 |
162.57 |
162.57 |
162.57 |
162.57 |
3.9K |
| 11:45 |
162.75 |
162.75 |
162.75 |
162.75 |
0.1K |
| 11:46 |
162.81 |
162.81 |
162.81 |
162.81 |
0.5K |
| 11:48 |
162.94 |
162.94 |
162.94 |
162.94 |
0.3K |
| 11:50 |
162.93 |
162.96 |
162.93 |
162.96 |
0.7K |
| 11:53 |
162.99 |
162.99 |
162.99 |
162.99 |
0.1K |
| 11:54 |
162.99 |
162.99 |
162.98 |
162.98 |
1.9K |
| 12:01 |
163.11 |
163.11 |
163.11 |
163.11 |
1.5K |
| 12:02 |
163.02 |
163.02 |
163.01 |
163.01 |
1.7K |
| 12:03 |
163.00 |
163.00 |
162.98 |
162.98 |
1.1K |
| 12:04 |
162.91 |
162.98 |
162.91 |
162.98 |
3.2K |
| 12:07 |
162.99 |
162.99 |
162.99 |
162.99 |
0.7K |
| 12:09 |
162.99 |
163.00 |
162.99 |
163.00 |
1.4K |
| 12:10 |
162.94 |
163.00 |
162.94 |
163.00 |
0.9K |
| 12:12 |
163.01 |
163.01 |
163.01 |
163.01 |
0.6K |
| 12:13 |
163.13 |
163.13 |
163.13 |
163.13 |
2.3K |
| 12:16 |
163.23 |
163.23 |
163.22 |
163.22 |
1.3K |
| 12:18 |
163.26 |
163.26 |
163.26 |
163.26 |
1.0K |
| 12:23 |
163.29 |
163.29 |
163.29 |
163.29 |
0.5K |
| 12:24 |
163.31 |
163.32 |
163.31 |
163.32 |
2.1K |
| 12:28 |
163.28 |
163.29 |
163.28 |
163.29 |
1.5K |
| 12:31 |
163.19 |
163.19 |
163.08 |
163.14 |
3.5K |
| 12:33 |
163.20 |
163.20 |
163.20 |
163.20 |
0.8K |
| 12:36 |
163.19 |
163.19 |
163.19 |
163.19 |
0.6K |
| 12:38 |
163.22 |
163.22 |
163.22 |
163.22 |
0.2K |
| 12:39 |
163.20 |
163.20 |
163.20 |
163.20 |
0.3K |
| 12:40 |
163.20 |
163.20 |
163.20 |
163.20 |
0.4K |
| 12:41 |
163.03 |
163.03 |
163.03 |
163.03 |
5.2K |
| 12:45 |
162.99 |
163.00 |
162.99 |
163.00 |
0.9K |
| 12:50 |
163.02 |
163.02 |
163.02 |
163.01 |
0.8K |
| 12:51 |
163.02 |
163.02 |
163.02 |
163.01 |
0.8K |
| 12:52 |
163.02 |
163.02 |
163.02 |
163.01 |
0.7K |
| 12:53 |
163.02 |
163.02 |
163.02 |
163.01 |
1.6K |
| 12:55 |
163.24 |
163.29 |
163.24 |
163.24 |
0.6K |
| 12:56 |
163.24 |
163.24 |
163.24 |
163.24 |
2.8K |
| 12:58 |
163.14 |
163.26 |
163.14 |
163.26 |
1.0K |
| 12:59 |
163.26 |
163.26 |
163.26 |
163.26 |
1.3K |
| 13:00 |
163.26 |
163.26 |
163.26 |
163.26 |
1.1K |
| 13:01 |
163.27 |
163.27 |
163.27 |
163.26 |
0.9K |
| 13:02 |
163.27 |
163.27 |
163.27 |
163.26 |
0.6K |
| 13:03 |
163.29 |
163.29 |
163.29 |
163.29 |
0.4K |
| 13:05 |
163.40 |
163.40 |
163.40 |
163.40 |
0.9K |
| 13:07 |
163.44 |
163.73 |
163.44 |
163.73 |
1.7K |
| 13:08 |
163.57 |
163.57 |
163.57 |
163.57 |
0.3K |
| 13:09 |
163.55 |
163.65 |
163.55 |
163.65 |
3.4K |
| 13:10 |
163.72 |
163.72 |
163.72 |
163.72 |
1.0K |
| 13:12 |
163.78 |
163.78 |
163.78 |
163.78 |
0.4K |
| 13:13 |
163.78 |
163.78 |
163.78 |
163.78 |
0.8K |
| 13:14 |
163.90 |
163.90 |
163.90 |
163.90 |
0.6K |
| 13:15 |
163.90 |
163.98 |
163.90 |
163.98 |
1.8K |
| 13:17 |
163.99 |
163.99 |
163.99 |
163.99 |
1.3K |
| 13:20 |
163.86 |
163.86 |
163.85 |
163.85 |
6.7K |
| 13:22 |
163.92 |
163.92 |
163.92 |
163.92 |
0.6K |
| 13:23 |
163.96 |
163.96 |
163.96 |
163.96 |
0.9K |
| 13:26 |
163.95 |
163.95 |
163.95 |
163.95 |
0.4K |
| 13:27 |
163.86 |
163.86 |
163.86 |
163.86 |
0.2K |
| 13:28 |
163.95 |
163.95 |
163.95 |
163.95 |
0.5K |
| 13:29 |
163.93 |
163.93 |
163.93 |
163.93 |
2.0K |
| 13:35 |
163.93 |
163.93 |
163.93 |
163.93 |
1.1K |
| 13:37 |
163.82 |
163.82 |
163.82 |
163.82 |
3.7K |
| 13:39 |
163.61 |
163.61 |
163.61 |
163.61 |
1.9K |
| 13:40 |
163.53 |
163.53 |
163.53 |
163.53 |
3.1K |
| 13:50 |
163.52 |
163.52 |
163.52 |
163.52 |
0.9K |
| 13:51 |
163.38 |
163.38 |
163.38 |
163.38 |
4.4K |
| 13:52 |
163.38 |
163.38 |
163.38 |
163.38 |
0.3K |
| 13:54 |
163.31 |
163.31 |
163.31 |
163.31 |
2.0K |
| 13:57 |
163.29 |
163.29 |
163.29 |
163.29 |
1.7K |
| 13:59 |
163.29 |
163.29 |
163.29 |
163.29 |
1.0K |
| 14:01 |
163.30 |
163.30 |
163.30 |
163.29 |
2.7K |
| 14:04 |
163.43 |
163.43 |
163.43 |
163.43 |
0.1K |
| 14:05 |
163.41 |
163.41 |
163.41 |
163.41 |
0.7K |
| 14:06 |
163.40 |
163.40 |
163.40 |
163.40 |
0.3K |
| 14:07 |
163.40 |
163.40 |
163.40 |
163.40 |
0.6K |
| 14:09 |
163.40 |
163.40 |
163.40 |
163.40 |
0.7K |
| 14:10 |
163.37 |
163.37 |
163.37 |
163.37 |
1.2K |
| 14:15 |
163.40 |
163.40 |
163.40 |
163.40 |
0.4K |
| 14:17 |
163.40 |
163.40 |
163.40 |
163.40 |
0.2K |
| 14:18 |
163.41 |
163.41 |
163.41 |
163.41 |
0.8K |
| 14:19 |
163.41 |
163.46 |
163.41 |
163.46 |
1.7K |
| 14:21 |
163.45 |
163.45 |
163.45 |
163.45 |
0.5K |
| 14:22 |
163.46 |
163.46 |
163.46 |
163.46 |
1.0K |
| 14:27 |
163.50 |
163.50 |
163.50 |
163.50 |
0.6K |
| 14:29 |
163.49 |
163.49 |
163.49 |
163.49 |
0.4K |
| 14:30 |
163.45 |
163.45 |
163.45 |
163.45 |
0.6K |
| 14:32 |
163.57 |
163.57 |
163.56 |
163.56 |
4.0K |
| 14:33 |
163.56 |
163.56 |
163.56 |
163.56 |
0.4K |
| 14:34 |
163.59 |
163.59 |
163.59 |
163.59 |
0.1K |
| 14:35 |
163.59 |
163.62 |
163.59 |
163.62 |
1.6K |
| 14:39 |
163.59 |
163.62 |
163.59 |
163.62 |
1.2K |
| 14:41 |
163.59 |
163.60 |
163.59 |
163.60 |
0.8K |
| 14:43 |
163.60 |
163.60 |
163.60 |
163.60 |
0.5K |
| 14:45 |
163.60 |
163.60 |
163.60 |
163.60 |
0.6K |
| 14:46 |
163.65 |
163.65 |
163.65 |
163.65 |
1.1K |
| 14:48 |
163.66 |
163.73 |
163.66 |
163.73 |
1.5K |
| 14:49 |
163.72 |
163.72 |
163.72 |
163.72 |
0.6K |
| 14:51 |
163.61 |
163.61 |
163.57 |
163.57 |
1.6K |
| 14:52 |
163.59 |
163.59 |
163.59 |
163.59 |
0.9K |
| 14:53 |
163.65 |
163.71 |
163.65 |
163.71 |
0.8K |
| 14:55 |
163.75 |
163.75 |
163.72 |
163.72 |
4.0K |
| 14:56 |
163.64 |
163.64 |
163.62 |
163.62 |
1.6K |
| 14:57 |
163.69 |
163.69 |
163.69 |
163.69 |
3.2K |
| 15:00 |
163.56 |
163.56 |
163.56 |
163.56 |
0.3K |
| 15:01 |
163.56 |
163.56 |
163.56 |
163.56 |
1.5K |
| 15:02 |
163.56 |
163.56 |
163.39 |
163.39 |
3.1K |
| 15:03 |
163.41 |
163.41 |
163.41 |
163.41 |
1.0K |
| 15:04 |
163.41 |
163.44 |
163.28 |
163.41 |
1.0K |
| 15:05 |
163.28 |
163.29 |
163.28 |
163.29 |
1.6K |
| 15:06 |
163.36 |
163.36 |
163.29 |
163.29 |
1.0K |
| 15:07 |
163.29 |
163.30 |
163.27 |
163.27 |
3.1K |
| 15:09 |
163.36 |
163.36 |
163.36 |
163.35 |
0.3K |
| 15:10 |
163.36 |
163.36 |
163.36 |
163.35 |
0.7K |
| 15:12 |
163.36 |
163.36 |
163.25 |
163.25 |
0.4K |
| 15:13 |
163.25 |
163.36 |
163.25 |
163.36 |
1.6K |
| 15:14 |
163.25 |
163.26 |
163.25 |
163.26 |
1.1K |
| 15:15 |
163.25 |
163.25 |
163.25 |
163.25 |
0.8K |
| 15:16 |
163.25 |
163.36 |
163.25 |
163.35 |
1.1K |
| 15:17 |
163.36 |
163.36 |
163.29 |
163.29 |
0.4K |
| 15:18 |
163.36 |
163.36 |
163.25 |
163.25 |
1.8K |
| 15:19 |
163.36 |
163.36 |
163.34 |
163.34 |
1.3K |
| 15:21 |
163.25 |
163.25 |
163.25 |
163.25 |
1.2K |
| 15:22 |
163.29 |
163.33 |
163.25 |
163.25 |
2.5K |
| 15:23 |
163.25 |
163.26 |
163.25 |
163.26 |
0.7K |
| 15:24 |
163.25 |
163.31 |
163.25 |
163.31 |
2.5K |
| 15:25 |
163.25 |
163.31 |
163.25 |
163.25 |
1.9K |
| 15:26 |
163.30 |
163.34 |
163.30 |
163.34 |
6.6K |
| 15:27 |
163.26 |
163.27 |
163.26 |
163.27 |
2.0K |
| 15:28 |
163.11 |
163.23 |
163.11 |
163.23 |
3.1K |
| 15:29 |
163.22 |
163.22 |
163.22 |
163.22 |
0.8K |
| 15:30 |
163.12 |
163.27 |
163.12 |
163.27 |
3.9K |
| 15:31 |
163.32 |
163.37 |
163.32 |
163.37 |
1.7K |
| 15:32 |
163.36 |
163.37 |
163.36 |
163.37 |
0.8K |
| 15:33 |
163.37 |
163.37 |
163.29 |
163.36 |
2.4K |
| 15:34 |
163.30 |
163.32 |
163.28 |
163.32 |
2.9K |
| 15:35 |
163.26 |
163.32 |
163.25 |
163.25 |
4.1K |
| 15:36 |
163.34 |
163.35 |
163.25 |
163.25 |
2.4K |
| 15:37 |
163.25 |
163.32 |
163.25 |
163.32 |
2.4K |
| 15:38 |
163.32 |
163.32 |
163.26 |
163.26 |
0.9K |
| 15:39 |
163.32 |
163.38 |
163.32 |
163.38 |
4.4K |
| 15:40 |
163.36 |
163.37 |
163.31 |
163.31 |
1.8K |
| 15:41 |
163.27 |
163.27 |
163.13 |
163.13 |
4.0K |
| 15:42 |
163.33 |
163.33 |
163.33 |
163.33 |
0.4K |
| 15:43 |
163.25 |
163.25 |
163.16 |
163.16 |
1.3K |
| 15:44 |
163.17 |
163.18 |
163.16 |
163.18 |
1.0K |
| 15:45 |
163.16 |
163.16 |
163.16 |
163.16 |
0.6K |
| 15:46 |
163.22 |
163.22 |
163.22 |
163.22 |
2.6K |
| 15:47 |
163.01 |
163.13 |
163.01 |
163.07 |
2.1K |
| 15:48 |
163.09 |
163.09 |
163.07 |
163.07 |
3.1K |
| 15:49 |
162.91 |
162.96 |
162.88 |
162.96 |
2.9K |
| 15:50 |
162.88 |
163.09 |
162.88 |
163.06 |
5.6K |
| 15:51 |
163.11 |
163.22 |
163.07 |
163.19 |
4.5K |
| 15:52 |
163.27 |
163.29 |
163.26 |
163.29 |
2.7K |
| 15:53 |
163.27 |
163.34 |
163.27 |
163.28 |
3.8K |
| 15:54 |
163.29 |
163.32 |
163.29 |
163.29 |
2.9K |
| 15:55 |
163.25 |
163.25 |
163.18 |
163.18 |
4.1K |
| 15:56 |
163.25 |
163.35 |
163.25 |
163.29 |
4.9K |
| 15:57 |
163.29 |
163.38 |
163.29 |
163.35 |
7.2K |
| 15:58 |
163.35 |
163.53 |
163.35 |
163.53 |
5.2K |
| 15:59 |
163.45 |
163.50 |
163.07 |
163.13 |
134.8K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|