时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
09:00 |
1,415.00 |
1,436.00 |
1,411.00 |
1,427.00 |
50.0K |
09:05 |
1,430.00 |
1,439.00 |
1,419.00 |
1,433.00 |
45.0K |
09:10 |
1,433.00 |
1,435.00 |
1,420.00 |
1,429.00 |
20.2K |
09:15 |
1,436.00 |
1,440.00 |
1,436.00 |
1,437.00 |
8.8K |
09:20 |
1,437.00 |
1,450.00 |
1,436.00 |
1,448.00 |
44.8K |
09:25 |
1,447.00 |
1,447.00 |
1,439.00 |
1,441.00 |
20.8K |
09:30 |
1,441.00 |
1,459.00 |
1,441.00 |
1,455.00 |
41.0K |
09:35 |
1,452.00 |
1,467.00 |
1,452.00 |
1,466.00 |
36.5K |
09:40 |
1,467.00 |
1,467.00 |
1,458.00 |
1,459.00 |
31.9K |
09:45 |
1,459.00 |
1,459.00 |
1,443.00 |
1,445.00 |
42.4K |
09:50 |
1,445.00 |
1,445.00 |
1,429.00 |
1,430.00 |
42.4K |
09:55 |
1,430.00 |
1,431.00 |
1,430.00 |
1,430.00 |
6.6K |
10:00 |
1,430.00 |
1,432.00 |
1,426.00 |
1,431.00 |
27.3K |
10:05 |
1,432.00 |
1,435.00 |
1,430.00 |
1,434.00 |
7.5K |
10:10 |
1,434.00 |
1,435.00 |
1,430.00 |
1,432.00 |
14.8K |
10:15 |
1,431.00 |
1,432.00 |
1,429.00 |
1,430.00 |
3.0K |
10:20 |
1,430.00 |
1,430.00 |
1,423.00 |
1,426.00 |
17.5K |
10:25 |
1,430.00 |
1,430.00 |
1,422.00 |
1,427.00 |
7.5K |
10:30 |
1,427.00 |
1,443.00 |
1,427.00 |
1,438.00 |
17.5K |
10:35 |
1,435.00 |
1,445.00 |
1,435.00 |
1,440.00 |
28.8K |
10:40 |
1,440.00 |
1,440.00 |
1,437.00 |
1,438.00 |
2.6K |
10:45 |
1,437.00 |
1,438.00 |
1,435.00 |
1,435.00 |
9.6K |
10:50 |
1,437.00 |
1,441.00 |
1,435.00 |
1,441.00 |
3.6K |
10:55 |
1,441.00 |
1,441.00 |
1,437.00 |
1,439.00 |
7.7K |
11:00 |
1,436.00 |
1,437.00 |
1,432.00 |
1,432.00 |
4.9K |
11:05 |
1,437.00 |
1,450.00 |
1,437.00 |
1,450.00 |
36.7K |
11:10 |
1,450.00 |
1,457.00 |
1,447.00 |
1,447.00 |
20.1K |
11:15 |
1,449.00 |
1,449.00 |
1,447.00 |
1,449.00 |
1.0K |
11:20 |
1,448.00 |
1,448.00 |
1,446.00 |
1,446.00 |
2.8K |
11:25 |
1,448.00 |
1,454.00 |
1,447.00 |
1,454.00 |
5.4K |
11:30 |
1,455.00 |
1,457.00 |
1,452.00 |
1,455.00 |
5.6K |
11:35 |
1,454.00 |
1,455.00 |
1,453.00 |
1,454.00 |
1.6K |
11:40 |
1,454.00 |
1,460.00 |
1,453.00 |
1,460.00 |
10.4K |
11:45 |
1,457.00 |
1,460.00 |
1,456.00 |
1,456.00 |
4.0K |
11:50 |
1,457.00 |
1,459.00 |
1,455.00 |
1,456.00 |
1.2K |
11:55 |
1,455.00 |
1,457.00 |
1,454.00 |
1,454.00 |
1.4K |
12:00 |
1,453.00 |
1,455.00 |
1,452.00 |
1,455.00 |
1.7K |
12:05 |
1,455.00 |
1,455.00 |
1,454.00 |
1,455.00 |
3.2K |
12:10 |
1,455.00 |
1,456.00 |
1,450.00 |
1,453.00 |
8.1K |
12:15 |
1,452.00 |
1,460.00 |
1,452.00 |
1,459.00 |
12.0K |
12:20 |
1,459.00 |
1,468.00 |
1,457.00 |
1,461.00 |
28.4K |
12:25 |
1,461.00 |
1,475.00 |
1,460.00 |
1,468.00 |
55.5K |
12:30 |
1,468.00 |
1,470.00 |
1,463.00 |
1,468.00 |
7.4K |
12:35 |
1,467.00 |
1,469.00 |
1,461.00 |
1,462.00 |
13.4K |
12:40 |
1,462.00 |
1,468.00 |
1,460.00 |
1,468.00 |
37.7K |
12:45 |
1,468.00 |
1,472.00 |
1,466.00 |
1,466.00 |
8.6K |
12:50 |
1,467.00 |
1,470.00 |
1,464.00 |
1,467.00 |
12.3K |
12:55 |
1,467.00 |
1,467.00 |
1,464.00 |
1,465.00 |
1.4K |
13:00 |
1,466.00 |
1,468.00 |
1,464.00 |
1,465.00 |
5.6K |
13:05 |
1,465.00 |
1,465.00 |
1,463.00 |
1,463.00 |
6.1K |
13:10 |
1,463.00 |
1,465.00 |
1,462.00 |
1,462.00 |
15.0K |
13:15 |
1,463.00 |
1,463.00 |
1,461.00 |
1,463.00 |
13.2K |
13:20 |
1,464.00 |
1,465.00 |
1,456.00 |
1,462.00 |
25.0K |
13:25 |
1,465.00 |
1,467.00 |
1,465.00 |
1,467.00 |
5.7K |
13:30 |
1,467.00 |
1,476.00 |
1,467.00 |
1,473.00 |
25.9K |
13:35 |
1,475.00 |
1,477.00 |
1,472.00 |
1,475.00 |
11.6K |
13:40 |
1,472.00 |
1,486.00 |
1,471.00 |
1,482.00 |
35.9K |
13:45 |
1,480.00 |
1,489.00 |
1,472.00 |
1,480.00 |
64.7K |
13:50 |
1,482.00 |
1,489.00 |
1,473.00 |
1,476.00 |
17.9K |
13:55 |
1,475.00 |
1,475.00 |
1,465.00 |
1,468.00 |
22.0K |
14:00 |
1,464.00 |
1,464.00 |
1,456.00 |
1,456.00 |
24.9K |
14:05 |
1,457.00 |
1,468.00 |
1,456.00 |
1,456.00 |
6.6K |
14:10 |
1,458.00 |
1,467.00 |
1,451.00 |
1,452.00 |
43.5K |
14:15 |
1,453.00 |
1,453.00 |
1,449.00 |
1,449.00 |
11.3K |
14:20 |
1,449.00 |
1,450.00 |
1,449.00 |
1,449.00 |
0.9K |
14:25 |
1,450.00 |
1,460.00 |
1,448.00 |
1,455.00 |
22.1K |
14:30 |
1,458.00 |
1,458.00 |
1,448.00 |
1,450.00 |
12.8K |
14:35 |
1,450.00 |
1,450.00 |
1,445.00 |
1,449.00 |
9.6K |
14:40 |
1,449.00 |
1,449.00 |
1,445.00 |
1,448.00 |
2.6K |
14:45 |
1,449.00 |
1,449.00 |
1,447.00 |
1,447.00 |
2.0K |
14:50 |
1,448.00 |
1,448.00 |
1,445.00 |
1,446.00 |
7.4K |
14:55 |
1,447.00 |
1,448.00 |
1,444.00 |
1,445.00 |
9.2K |
15:00 |
1,445.00 |
1,445.00 |
1,442.00 |
1,442.00 |
15.1K |
15:05 |
1,443.00 |
1,443.00 |
1,440.00 |
1,442.00 |
13.6K |
15:10 |
1,442.00 |
1,442.00 |
1,437.00 |
1,437.00 |
44.9K |
15:15 |
1,438.00 |
1,438.00 |
1,430.00 |
1,433.00 |
61.9K |
15:25 |
1,431.00 |
1,431.00 |
1,431.00 |
1,431.00 |
11.9K |
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
暂无日K线数据
|