| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
751.00 |
758.00 |
751.00 |
756.00 |
11.2K |
| 09:05 |
757.00 |
764.00 |
753.00 |
754.00 |
27.0K |
| 09:10 |
754.00 |
767.00 |
754.00 |
765.00 |
36.4K |
| 09:15 |
765.00 |
769.00 |
757.00 |
769.00 |
31.1K |
| 09:20 |
768.00 |
790.00 |
768.00 |
778.00 |
70.5K |
| 09:25 |
778.00 |
824.00 |
777.00 |
824.00 |
152.0K |
| 09:30 |
847.00 |
850.00 |
810.00 |
816.00 |
437.6K |
| 09:35 |
820.00 |
886.00 |
820.00 |
861.00 |
1,202.8K |
| 09:40 |
861.00 |
919.00 |
860.00 |
911.00 |
1,020.2K |
| 09:45 |
912.00 |
930.00 |
903.00 |
923.00 |
591.6K |
| 09:50 |
929.00 |
933.00 |
897.00 |
897.00 |
643.4K |
| 09:55 |
897.00 |
902.00 |
891.00 |
899.00 |
345.1K |
| 10:00 |
899.00 |
900.00 |
881.00 |
886.00 |
236.4K |
| 10:05 |
886.00 |
890.00 |
870.00 |
872.00 |
172.1K |
| 10:10 |
871.00 |
888.00 |
867.00 |
882.00 |
160.5K |
| 10:15 |
882.00 |
893.00 |
879.00 |
888.00 |
108.5K |
| 10:20 |
887.00 |
895.00 |
882.00 |
886.00 |
123.5K |
| 10:25 |
887.00 |
887.00 |
881.00 |
885.00 |
64.3K |
| 10:30 |
888.00 |
894.00 |
879.00 |
879.00 |
84.2K |
| 10:35 |
879.00 |
887.00 |
875.00 |
886.00 |
69.3K |
| 10:40 |
886.00 |
888.00 |
870.00 |
870.00 |
111.5K |
| 10:45 |
869.00 |
870.00 |
861.00 |
867.00 |
107.7K |
| 10:50 |
868.00 |
868.00 |
860.00 |
860.00 |
54.9K |
| 10:55 |
860.00 |
864.00 |
858.00 |
860.00 |
75.4K |
| 11:00 |
859.00 |
866.00 |
859.00 |
861.00 |
24.9K |
| 11:05 |
861.00 |
861.00 |
831.00 |
831.00 |
182.1K |
| 11:10 |
833.00 |
846.00 |
832.00 |
843.00 |
128.3K |
| 11:15 |
843.00 |
854.00 |
843.00 |
854.00 |
54.3K |
| 11:20 |
854.00 |
854.00 |
840.00 |
844.00 |
42.9K |
| 11:25 |
844.00 |
851.00 |
841.00 |
842.00 |
20.7K |
| 11:30 |
841.00 |
849.00 |
839.00 |
839.00 |
18.3K |
| 11:35 |
838.00 |
857.00 |
837.00 |
854.00 |
50.4K |
| 11:40 |
857.00 |
857.00 |
843.00 |
852.00 |
14.7K |
| 11:45 |
853.00 |
853.00 |
846.00 |
846.00 |
11.7K |
| 11:50 |
846.00 |
858.00 |
846.00 |
856.00 |
10.1K |
| 11:55 |
856.00 |
859.00 |
849.00 |
849.00 |
38.1K |
| 12:00 |
848.00 |
852.00 |
846.00 |
846.00 |
21.5K |
| 12:05 |
846.00 |
848.00 |
842.00 |
844.00 |
21.7K |
| 12:10 |
843.00 |
848.00 |
843.00 |
848.00 |
6.3K |
| 12:15 |
845.00 |
855.00 |
844.00 |
854.00 |
15.2K |
| 12:20 |
854.00 |
855.00 |
845.00 |
845.00 |
17.4K |
| 12:25 |
845.00 |
847.00 |
841.00 |
842.00 |
28.3K |
| 12:30 |
841.00 |
846.00 |
838.00 |
839.00 |
43.6K |
| 12:35 |
844.00 |
845.00 |
836.00 |
839.00 |
40.3K |
| 12:40 |
839.00 |
844.00 |
833.00 |
844.00 |
42.0K |
| 12:45 |
844.00 |
844.00 |
836.00 |
840.00 |
10.5K |
| 12:50 |
841.00 |
841.00 |
836.00 |
836.00 |
11.1K |
| 12:55 |
834.00 |
839.00 |
831.00 |
837.00 |
19.3K |
| 13:00 |
837.00 |
846.00 |
834.00 |
844.00 |
25.2K |
| 13:05 |
844.00 |
847.00 |
837.00 |
837.00 |
24.2K |
| 13:10 |
839.00 |
839.00 |
832.00 |
835.00 |
12.5K |
| 13:15 |
837.00 |
842.00 |
835.00 |
842.00 |
8.0K |
| 13:20 |
842.00 |
847.00 |
840.00 |
847.00 |
10.1K |
| 13:25 |
847.00 |
848.00 |
838.00 |
838.00 |
33.7K |
| 13:30 |
839.00 |
842.00 |
839.00 |
840.00 |
10.1K |
| 13:35 |
842.00 |
846.00 |
841.00 |
841.00 |
9.1K |
| 13:40 |
842.00 |
842.00 |
838.00 |
838.00 |
8.7K |
| 13:45 |
838.00 |
840.00 |
833.00 |
838.00 |
27.3K |
| 13:50 |
837.00 |
837.00 |
834.00 |
837.00 |
14.3K |
| 13:55 |
836.00 |
837.00 |
835.00 |
837.00 |
1.5K |
| 14:00 |
837.00 |
840.00 |
834.00 |
840.00 |
15.9K |
| 14:05 |
840.00 |
840.00 |
839.00 |
840.00 |
10.8K |
| 14:10 |
839.00 |
840.00 |
837.00 |
837.00 |
4.9K |
| 14:15 |
837.00 |
837.00 |
833.00 |
833.00 |
12.2K |
| 14:20 |
833.00 |
833.00 |
830.00 |
830.00 |
14.7K |
| 14:25 |
830.00 |
835.00 |
829.00 |
829.00 |
25.4K |
| 14:30 |
829.00 |
836.00 |
827.00 |
836.00 |
28.5K |
| 14:35 |
832.00 |
837.00 |
832.00 |
835.00 |
14.8K |
| 14:40 |
835.00 |
836.00 |
832.00 |
836.00 |
3.2K |
| 14:45 |
834.00 |
834.00 |
830.00 |
831.00 |
12.5K |
| 14:50 |
831.00 |
842.00 |
831.00 |
842.00 |
27.3K |
| 14:55 |
842.00 |
847.00 |
839.00 |
846.00 |
19.3K |
| 15:00 |
846.00 |
855.00 |
842.00 |
854.00 |
49.6K |
| 15:05 |
851.00 |
867.00 |
851.00 |
859.00 |
84.1K |
| 15:10 |
859.00 |
864.00 |
855.00 |
863.00 |
32.6K |
| 15:15 |
860.00 |
869.00 |
856.00 |
860.00 |
62.9K |
| 15:25 |
855.00 |
855.00 |
855.00 |
855.00 |
34.9K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|