| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
3,255.00 |
3,280.00 |
3,230.00 |
3,245.00 |
30.5K |
| 09:05 |
3,255.00 |
3,275.00 |
3,200.00 |
3,215.00 |
64.7K |
| 09:10 |
3,215.00 |
3,215.00 |
3,185.00 |
3,205.00 |
13.2K |
| 09:15 |
3,210.00 |
3,235.00 |
3,210.00 |
3,210.00 |
10.6K |
| 09:20 |
3,220.00 |
3,250.00 |
3,220.00 |
3,235.00 |
4.3K |
| 09:25 |
3,240.00 |
3,245.00 |
3,235.00 |
3,240.00 |
1.3K |
| 09:30 |
3,250.00 |
3,260.00 |
3,250.00 |
3,255.00 |
1.1K |
| 09:35 |
3,255.00 |
3,260.00 |
3,250.00 |
3,250.00 |
1.8K |
| 09:40 |
3,250.00 |
3,255.00 |
3,250.00 |
3,255.00 |
0.9K |
| 09:45 |
3,255.00 |
3,330.00 |
3,250.00 |
3,330.00 |
16.9K |
| 09:50 |
3,335.00 |
3,440.00 |
3,335.00 |
3,355.00 |
130.5K |
| 09:55 |
3,340.00 |
3,380.00 |
3,325.00 |
3,360.00 |
30.7K |
| 10:00 |
3,360.00 |
3,380.00 |
3,335.00 |
3,375.00 |
13.7K |
| 10:05 |
3,380.00 |
3,405.00 |
3,345.00 |
3,360.00 |
51.4K |
| 10:10 |
3,360.00 |
3,400.00 |
3,320.00 |
3,325.00 |
39.4K |
| 10:15 |
3,345.00 |
3,350.00 |
3,320.00 |
3,320.00 |
9.1K |
| 10:20 |
3,327.00 |
3,330.00 |
3,305.00 |
3,325.00 |
16.6K |
| 10:25 |
3,310.00 |
3,435.00 |
3,300.00 |
3,390.00 |
57.6K |
| 10:30 |
3,365.00 |
3,405.00 |
3,350.00 |
3,360.00 |
21.0K |
| 10:35 |
3,360.00 |
3,370.00 |
3,320.00 |
3,345.00 |
14.4K |
| 10:40 |
3,350.00 |
3,450.00 |
3,350.00 |
3,410.00 |
84.2K |
| 10:45 |
3,405.00 |
3,530.00 |
3,390.00 |
3,515.00 |
234.9K |
| 10:50 |
3,485.00 |
3,660.00 |
3,485.00 |
3,615.00 |
1,052.0K |
| 10:55 |
3,620.00 |
3,630.00 |
3,485.00 |
3,505.00 |
577.7K |
| 11:00 |
3,510.00 |
3,515.00 |
3,455.00 |
3,505.00 |
227.5K |
| 11:05 |
3,510.00 |
3,525.00 |
3,445.00 |
3,455.00 |
117.0K |
| 11:10 |
3,455.00 |
3,520.00 |
3,445.00 |
3,500.00 |
82.5K |
| 11:15 |
3,495.00 |
3,550.00 |
3,485.00 |
3,485.00 |
129.4K |
| 11:20 |
3,485.00 |
3,550.00 |
3,470.00 |
3,490.00 |
103.0K |
| 11:25 |
3,490.00 |
3,510.00 |
3,455.00 |
3,460.00 |
51.7K |
| 11:30 |
3,460.00 |
3,500.00 |
3,435.00 |
3,470.00 |
54.6K |
| 11:35 |
3,475.00 |
3,490.00 |
3,435.00 |
3,475.00 |
51.5K |
| 11:40 |
3,465.00 |
3,745.00 |
3,450.00 |
3,685.00 |
541.8K |
| 11:45 |
3,705.00 |
3,930.00 |
3,705.00 |
3,815.00 |
2,247.8K |
| 11:50 |
3,850.00 |
3,930.00 |
3,810.00 |
3,810.00 |
949.3K |
| 11:55 |
3,795.00 |
3,835.00 |
3,740.00 |
3,765.00 |
488.5K |
| 12:00 |
3,770.00 |
4,000.00 |
3,720.00 |
3,965.00 |
1,892.5K |
| 12:05 |
3,955.00 |
3,985.00 |
3,890.00 |
3,910.00 |
744.8K |
| 12:10 |
3,925.00 |
4,002.00 |
3,860.00 |
3,880.00 |
873.5K |
| 12:15 |
3,890.00 |
3,985.00 |
3,890.00 |
3,890.00 |
532.7K |
| 12:20 |
3,900.00 |
3,940.00 |
3,870.00 |
3,880.00 |
308.8K |
| 12:25 |
3,880.00 |
3,890.00 |
3,765.00 |
3,770.00 |
615.7K |
| 12:30 |
3,780.00 |
3,800.00 |
3,740.00 |
3,790.00 |
371.0K |
| 12:35 |
3,790.00 |
3,795.00 |
3,700.00 |
3,700.00 |
384.5K |
| 12:40 |
3,700.00 |
3,710.00 |
3,645.00 |
3,650.00 |
317.0K |
| 12:45 |
3,660.00 |
3,660.00 |
3,595.00 |
3,610.00 |
282.1K |
| 12:50 |
3,610.00 |
3,820.00 |
3,605.00 |
3,805.00 |
744.1K |
| 12:55 |
3,800.00 |
3,820.00 |
3,675.00 |
3,775.00 |
709.8K |
| 13:00 |
3,775.00 |
3,780.00 |
3,715.00 |
3,745.00 |
213.3K |
| 13:05 |
3,760.00 |
3,930.00 |
3,755.00 |
3,885.00 |
1,476.5K |
| 13:10 |
3,890.00 |
3,910.00 |
3,770.00 |
3,785.00 |
645.9K |
| 13:15 |
3,780.00 |
3,800.00 |
3,735.00 |
3,750.00 |
391.1K |
| 13:20 |
3,745.00 |
3,765.00 |
3,705.00 |
3,720.00 |
234.7K |
| 13:25 |
3,720.00 |
3,785.00 |
3,715.00 |
3,770.00 |
204.3K |
| 13:30 |
3,765.00 |
3,800.00 |
3,685.00 |
3,690.00 |
283.5K |
| 13:35 |
3,695.00 |
3,705.00 |
3,660.00 |
3,670.00 |
176.7K |
| 13:40 |
3,670.00 |
3,685.00 |
3,630.00 |
3,655.00 |
145.0K |
| 13:45 |
3,655.00 |
3,670.00 |
3,600.00 |
3,640.00 |
182.4K |
| 13:50 |
3,640.00 |
3,645.00 |
3,615.00 |
3,640.00 |
49.3K |
| 13:55 |
3,640.00 |
3,690.00 |
3,635.00 |
3,670.00 |
76.9K |
| 14:00 |
3,670.00 |
3,695.00 |
3,640.00 |
3,650.00 |
107.2K |
| 14:05 |
3,655.00 |
3,665.00 |
3,640.00 |
3,660.00 |
45.2K |
| 14:10 |
3,660.00 |
3,665.00 |
3,550.00 |
3,570.00 |
193.0K |
| 14:15 |
3,575.00 |
3,577.00 |
3,530.00 |
3,535.00 |
135.6K |
| 14:20 |
3,535.00 |
3,540.00 |
3,505.00 |
3,520.00 |
143.6K |
| 14:25 |
3,515.00 |
3,550.00 |
3,510.00 |
3,525.00 |
59.9K |
| 14:30 |
3,530.00 |
3,545.00 |
3,515.00 |
3,540.00 |
43.8K |
| 14:35 |
3,540.00 |
3,570.00 |
3,535.00 |
3,545.00 |
44.4K |
| 14:40 |
3,545.00 |
3,555.00 |
3,525.00 |
3,530.00 |
28.2K |
| 14:45 |
3,535.00 |
3,535.00 |
3,500.00 |
3,500.00 |
61.5K |
| 14:50 |
3,505.00 |
3,505.00 |
3,470.00 |
3,480.00 |
117.3K |
| 14:55 |
3,480.00 |
3,500.00 |
3,455.00 |
3,480.00 |
70.1K |
| 15:00 |
3,480.00 |
3,505.00 |
3,475.00 |
3,500.00 |
38.1K |
| 15:05 |
3,495.00 |
3,510.00 |
3,475.00 |
3,500.00 |
31.2K |
| 15:10 |
3,515.00 |
3,515.00 |
3,485.00 |
3,505.00 |
48.0K |
| 15:15 |
3,505.00 |
3,525.00 |
3,480.00 |
3,485.00 |
74.1K |
| 15:25 |
3,460.00 |
3,460.00 |
3,460.00 |
3,460.00 |
76.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|