| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
185.28 |
192.61 |
185.28 |
192.32 |
309.1K |
| 09:31 |
191.90 |
195.14 |
191.83 |
195.14 |
88.3K |
| 09:32 |
195.64 |
197.99 |
195.43 |
197.59 |
53.9K |
| 09:33 |
197.50 |
199.24 |
197.50 |
198.50 |
70.5K |
| 09:34 |
197.34 |
199.01 |
197.16 |
199.01 |
46.1K |
| 09:35 |
199.36 |
200.76 |
199.29 |
200.22 |
158.7K |
| 09:36 |
199.98 |
200.58 |
198.27 |
198.27 |
56.3K |
| 09:37 |
199.09 |
199.09 |
197.05 |
197.97 |
20.7K |
| 09:38 |
197.56 |
198.01 |
197.18 |
197.18 |
21.4K |
| 09:39 |
196.08 |
198.50 |
196.08 |
196.62 |
48.7K |
| 09:40 |
196.66 |
196.66 |
193.50 |
194.27 |
54.2K |
| 09:41 |
193.66 |
194.85 |
193.55 |
193.97 |
67.1K |
| 09:42 |
194.44 |
195.47 |
194.44 |
194.70 |
29.8K |
| 09:43 |
194.86 |
195.50 |
193.63 |
193.63 |
12.4K |
| 09:44 |
193.76 |
195.04 |
193.42 |
195.04 |
28.2K |
| 09:45 |
194.58 |
195.51 |
194.58 |
195.51 |
42.1K |
| 09:46 |
195.21 |
195.72 |
194.19 |
194.94 |
31.0K |
| 09:47 |
194.99 |
195.89 |
194.98 |
195.89 |
18.3K |
| 09:48 |
195.91 |
197.56 |
195.91 |
196.45 |
19.0K |
| 09:49 |
196.31 |
196.45 |
195.36 |
195.67 |
18.7K |
| 09:50 |
195.67 |
196.55 |
195.67 |
196.25 |
11.7K |
| 09:51 |
195.89 |
197.25 |
195.74 |
197.05 |
11.9K |
| 09:52 |
196.89 |
197.56 |
196.89 |
197.53 |
19.0K |
| 09:53 |
197.54 |
198.93 |
197.54 |
198.84 |
23.8K |
| 09:54 |
198.51 |
199.50 |
198.51 |
199.50 |
12.2K |
| 09:55 |
199.40 |
200.14 |
199.40 |
199.98 |
24.8K |
| 09:56 |
200.02 |
200.37 |
199.91 |
200.09 |
16.6K |
| 09:57 |
200.33 |
200.33 |
199.86 |
200.18 |
7.7K |
| 09:58 |
200.18 |
200.31 |
199.97 |
200.06 |
15.4K |
| 09:59 |
200.26 |
200.59 |
200.19 |
200.53 |
16.5K |
| 10:00 |
200.73 |
200.84 |
200.15 |
200.29 |
38.2K |
| 10:01 |
200.03 |
200.15 |
199.73 |
199.73 |
40.3K |
| 10:02 |
199.79 |
200.55 |
199.73 |
200.08 |
18.0K |
| 10:03 |
200.32 |
201.82 |
200.32 |
201.80 |
38.1K |
| 10:04 |
201.80 |
202.00 |
201.62 |
201.71 |
19.4K |
| 10:05 |
201.83 |
201.83 |
200.54 |
200.54 |
29.8K |
| 10:06 |
200.64 |
202.50 |
200.64 |
202.05 |
41.7K |
| 10:07 |
202.27 |
202.33 |
201.18 |
201.45 |
28.9K |
| 10:08 |
201.57 |
201.81 |
201.15 |
201.64 |
14.3K |
| 10:09 |
201.93 |
202.61 |
201.78 |
202.61 |
12.6K |
| 10:10 |
202.22 |
202.22 |
201.51 |
201.51 |
24.1K |
| 10:11 |
201.45 |
201.47 |
201.04 |
201.12 |
24.8K |
| 10:12 |
201.12 |
201.92 |
201.12 |
201.90 |
21.8K |
| 10:13 |
201.96 |
201.99 |
201.60 |
201.70 |
12.6K |
| 10:14 |
201.68 |
202.22 |
201.49 |
201.67 |
19.1K |
| 10:15 |
201.89 |
202.15 |
201.72 |
201.72 |
16.7K |
| 10:16 |
201.87 |
202.50 |
201.83 |
202.50 |
12.4K |
| 10:17 |
202.55 |
202.82 |
202.40 |
202.82 |
24.2K |
| 10:18 |
202.60 |
202.79 |
202.12 |
202.25 |
20.1K |
| 10:19 |
202.54 |
202.54 |
202.16 |
202.49 |
18.6K |
| 10:20 |
202.49 |
202.49 |
201.53 |
201.62 |
19.1K |
| 10:21 |
201.56 |
202.68 |
201.56 |
202.68 |
15.6K |
| 10:22 |
202.67 |
202.67 |
201.93 |
201.93 |
14.8K |
| 10:23 |
202.02 |
202.17 |
201.57 |
201.83 |
12.2K |
| 10:24 |
201.66 |
201.85 |
201.35 |
201.35 |
11.8K |
| 10:25 |
201.52 |
202.01 |
201.52 |
201.95 |
16.9K |
| 10:26 |
201.92 |
202.47 |
201.79 |
202.14 |
15.6K |
| 10:27 |
202.71 |
202.77 |
202.64 |
202.74 |
12.9K |
| 10:28 |
202.78 |
203.64 |
202.78 |
203.64 |
30.7K |
| 10:29 |
203.48 |
203.64 |
202.91 |
203.11 |
18.0K |
| 10:30 |
203.23 |
203.56 |
203.23 |
203.29 |
14.1K |
| 10:31 |
203.26 |
203.53 |
203.21 |
203.23 |
7.6K |
| 10:32 |
203.17 |
203.69 |
203.17 |
203.59 |
9.9K |
| 10:33 |
203.69 |
203.76 |
203.59 |
203.68 |
9.3K |
| 10:34 |
203.47 |
203.90 |
203.44 |
203.71 |
9.0K |
| 10:35 |
203.65 |
203.70 |
203.35 |
203.55 |
14.7K |
| 10:36 |
203.60 |
203.60 |
203.00 |
203.00 |
18.9K |
| 10:37 |
202.96 |
203.15 |
202.90 |
202.90 |
12.0K |
| 10:38 |
202.85 |
203.12 |
202.81 |
202.81 |
15.9K |
| 10:39 |
203.11 |
203.11 |
202.75 |
202.90 |
6.7K |
| 10:40 |
202.65 |
202.68 |
202.43 |
202.62 |
13.0K |
| 10:41 |
202.26 |
202.57 |
201.91 |
201.91 |
17.9K |
| 10:42 |
202.18 |
202.18 |
201.64 |
202.16 |
19.1K |
| 10:43 |
202.16 |
202.46 |
202.16 |
202.37 |
8.7K |
| 10:44 |
202.42 |
202.42 |
202.19 |
202.19 |
7.5K |
| 10:45 |
201.93 |
202.76 |
201.89 |
202.75 |
24.4K |
| 10:46 |
202.52 |
202.81 |
202.52 |
202.81 |
3.9K |
| 10:47 |
202.78 |
202.88 |
202.60 |
202.74 |
11.6K |
| 10:48 |
202.74 |
202.74 |
202.03 |
202.06 |
7.3K |
| 10:49 |
202.32 |
202.32 |
202.00 |
202.09 |
6.6K |
| 10:50 |
202.35 |
202.35 |
201.91 |
202.14 |
15.4K |
| 10:51 |
202.38 |
202.56 |
202.18 |
202.24 |
7.5K |
| 10:52 |
202.07 |
202.07 |
201.85 |
201.91 |
10.6K |
| 10:53 |
202.00 |
202.00 |
201.66 |
202.00 |
10.4K |
| 10:54 |
202.38 |
202.81 |
202.38 |
202.80 |
11.4K |
| 10:55 |
202.82 |
202.82 |
202.52 |
202.52 |
9.4K |
| 10:56 |
202.38 |
202.38 |
202.33 |
202.33 |
3.7K |
| 10:57 |
202.45 |
202.45 |
202.07 |
202.26 |
12.9K |
| 10:58 |
202.11 |
202.11 |
201.70 |
201.85 |
5.7K |
| 10:59 |
201.85 |
201.85 |
201.73 |
201.76 |
4.5K |
| 11:00 |
201.52 |
201.68 |
201.33 |
201.68 |
11.9K |
| 11:01 |
201.86 |
201.89 |
201.74 |
201.89 |
2.4K |
| 11:02 |
201.89 |
202.20 |
201.60 |
202.17 |
7.5K |
| 11:03 |
202.21 |
202.24 |
202.10 |
202.24 |
5.0K |
| 11:04 |
202.31 |
202.56 |
202.31 |
202.56 |
13.1K |
| 11:05 |
202.51 |
203.09 |
202.51 |
202.95 |
14.2K |
| 11:06 |
202.82 |
203.18 |
202.82 |
202.96 |
4.3K |
| 11:07 |
203.25 |
203.41 |
203.11 |
203.11 |
12.9K |
| 11:08 |
203.03 |
203.03 |
202.46 |
202.46 |
7.3K |
| 11:09 |
202.45 |
202.70 |
202.45 |
202.57 |
4.4K |
| 11:10 |
202.57 |
202.87 |
202.57 |
202.87 |
4.9K |
| 11:11 |
202.64 |
202.94 |
202.64 |
202.72 |
14.3K |
| 11:12 |
202.88 |
202.90 |
202.79 |
202.80 |
2.3K |
| 11:13 |
202.77 |
202.91 |
202.50 |
202.50 |
13.5K |
| 11:14 |
202.67 |
202.86 |
202.40 |
202.40 |
5.9K |
| 11:15 |
202.46 |
203.12 |
202.46 |
202.69 |
18.1K |
| 11:16 |
202.87 |
202.87 |
202.69 |
202.69 |
28.3K |
| 11:17 |
202.42 |
202.42 |
201.69 |
201.69 |
4.3K |
| 11:18 |
201.75 |
202.01 |
201.39 |
201.54 |
10.2K |
| 11:19 |
201.33 |
201.80 |
201.33 |
201.79 |
8.6K |
| 11:20 |
201.98 |
202.10 |
201.84 |
202.05 |
9.4K |
| 11:21 |
202.29 |
202.37 |
202.23 |
202.37 |
3.6K |
| 11:22 |
202.38 |
202.71 |
202.38 |
202.71 |
5.5K |
| 11:23 |
202.82 |
202.84 |
202.75 |
202.78 |
5.4K |
| 11:24 |
202.71 |
202.82 |
202.28 |
202.28 |
23.2K |
| 11:25 |
202.55 |
202.56 |
202.44 |
202.56 |
13.4K |
| 11:26 |
202.88 |
203.00 |
202.59 |
202.61 |
18.3K |
| 11:27 |
203.10 |
203.24 |
203.10 |
203.20 |
9.5K |
| 11:28 |
203.30 |
203.30 |
202.90 |
202.96 |
5.4K |
| 11:29 |
202.72 |
202.74 |
202.72 |
202.74 |
4.6K |
| 11:30 |
202.73 |
202.98 |
202.73 |
202.98 |
8.6K |
| 11:31 |
202.80 |
202.80 |
202.76 |
202.78 |
6.8K |
| 11:32 |
202.78 |
202.78 |
201.80 |
202.04 |
25.4K |
| 11:33 |
202.13 |
202.13 |
201.72 |
201.79 |
2.2K |
| 11:34 |
201.65 |
201.72 |
201.47 |
201.48 |
2.9K |
| 11:35 |
201.18 |
201.18 |
200.81 |
201.07 |
50.5K |
| 11:36 |
201.02 |
201.18 |
200.51 |
200.51 |
20.8K |
| 11:37 |
200.51 |
200.89 |
200.31 |
200.85 |
23.4K |
| 11:38 |
200.69 |
200.70 |
200.25 |
200.25 |
16.4K |
| 11:39 |
200.27 |
200.30 |
200.27 |
200.30 |
4.7K |
| 11:40 |
200.91 |
201.39 |
200.73 |
200.94 |
10.1K |
| 11:41 |
200.95 |
201.37 |
200.95 |
201.36 |
7.9K |
| 11:42 |
201.42 |
201.91 |
201.42 |
201.85 |
11.5K |
| 11:43 |
201.86 |
201.86 |
201.56 |
201.78 |
7.1K |
| 11:44 |
201.41 |
201.64 |
201.41 |
201.56 |
3.1K |
| 11:45 |
201.39 |
202.19 |
201.39 |
202.19 |
24.9K |
| 11:46 |
202.28 |
202.35 |
202.19 |
202.19 |
2.1K |
| 11:47 |
202.13 |
202.13 |
201.87 |
201.93 |
10.6K |
| 11:48 |
202.08 |
202.29 |
202.08 |
202.29 |
12.9K |
| 11:49 |
202.16 |
202.16 |
202.00 |
202.00 |
5.3K |
| 11:50 |
202.12 |
202.40 |
201.93 |
202.22 |
3.9K |
| 11:51 |
201.95 |
202.27 |
201.95 |
202.27 |
8.5K |
| 11:52 |
202.59 |
203.36 |
202.59 |
203.18 |
29.1K |
| 11:53 |
203.07 |
203.13 |
202.98 |
202.98 |
3.7K |
| 11:54 |
203.10 |
203.10 |
202.95 |
203.06 |
5.4K |
| 11:55 |
203.02 |
203.10 |
202.74 |
202.79 |
6.4K |
| 11:56 |
202.68 |
202.68 |
202.22 |
202.23 |
11.1K |
| 11:57 |
202.17 |
202.41 |
202.15 |
202.41 |
4.8K |
| 11:58 |
202.65 |
202.65 |
202.37 |
202.37 |
8.4K |
| 11:59 |
202.42 |
202.44 |
202.37 |
202.44 |
3.6K |
| 12:00 |
202.55 |
202.55 |
202.48 |
202.49 |
2.9K |
| 12:01 |
202.35 |
202.35 |
202.10 |
202.10 |
4.5K |
| 12:02 |
202.22 |
202.27 |
202.10 |
202.27 |
3.1K |
| 12:03 |
202.27 |
202.47 |
202.27 |
202.36 |
6.1K |
| 12:04 |
202.57 |
202.57 |
202.23 |
202.41 |
6.5K |
| 12:05 |
202.41 |
202.89 |
202.41 |
202.79 |
5.1K |
| 12:06 |
202.85 |
203.21 |
202.85 |
203.09 |
10.2K |
| 12:07 |
203.09 |
203.10 |
202.78 |
202.78 |
11.4K |
| 12:08 |
202.71 |
202.86 |
202.71 |
202.71 |
1.9K |
| 12:09 |
202.88 |
202.88 |
202.33 |
202.50 |
9.2K |
| 12:10 |
202.34 |
203.12 |
202.34 |
203.12 |
7.1K |
| 12:11 |
203.00 |
203.64 |
203.00 |
203.64 |
18.6K |
| 12:12 |
203.59 |
203.60 |
203.41 |
203.41 |
5.4K |
| 12:13 |
203.41 |
203.63 |
203.41 |
203.61 |
5.9K |
| 12:14 |
203.48 |
203.48 |
203.21 |
203.29 |
7.4K |
| 12:15 |
203.47 |
203.47 |
203.12 |
203.12 |
2.9K |
| 12:16 |
203.16 |
203.16 |
203.16 |
203.16 |
0.3K |
| 12:17 |
202.97 |
203.09 |
202.93 |
203.02 |
5.8K |
| 12:18 |
203.00 |
203.04 |
202.74 |
202.81 |
5.2K |
| 12:19 |
202.77 |
202.89 |
202.67 |
202.89 |
5.3K |
| 12:20 |
202.82 |
202.90 |
202.82 |
202.90 |
3.1K |
| 12:21 |
202.90 |
202.90 |
202.59 |
202.59 |
3.9K |
| 12:22 |
202.83 |
202.83 |
202.74 |
202.74 |
3.9K |
| 12:23 |
202.58 |
202.58 |
202.38 |
202.50 |
3.5K |
| 12:24 |
202.57 |
202.57 |
202.45 |
202.45 |
3.2K |
| 12:25 |
202.54 |
202.69 |
202.53 |
202.66 |
4.3K |
| 12:27 |
202.41 |
202.72 |
202.40 |
202.72 |
5.7K |
| 12:28 |
202.55 |
202.55 |
202.55 |
202.55 |
2.7K |
| 12:29 |
202.54 |
202.54 |
202.54 |
202.54 |
1.5K |
| 12:30 |
202.72 |
202.72 |
202.28 |
202.28 |
5.0K |
| 12:31 |
202.00 |
202.13 |
202.00 |
202.13 |
5.9K |
| 12:32 |
202.15 |
202.15 |
201.96 |
201.96 |
1.5K |
| 12:33 |
202.20 |
202.20 |
202.00 |
202.14 |
6.2K |
| 12:34 |
202.00 |
202.00 |
201.53 |
201.81 |
5.9K |
| 12:35 |
201.41 |
201.52 |
201.33 |
201.52 |
10.5K |
| 12:36 |
201.72 |
201.92 |
201.62 |
201.83 |
6.6K |
| 12:37 |
201.68 |
201.86 |
201.50 |
201.50 |
6.4K |
| 12:38 |
201.44 |
201.97 |
201.44 |
201.97 |
7.9K |
| 12:39 |
201.97 |
202.20 |
201.97 |
202.18 |
7.7K |
| 12:40 |
202.11 |
202.39 |
202.11 |
202.39 |
7.8K |
| 12:41 |
202.60 |
202.60 |
202.27 |
202.34 |
3.3K |
| 12:42 |
202.19 |
202.19 |
202.19 |
202.19 |
0.7K |
| 12:43 |
202.39 |
202.39 |
201.89 |
201.89 |
7.3K |
| 12:44 |
202.02 |
202.07 |
201.82 |
201.87 |
4.6K |
| 12:45 |
201.84 |
202.09 |
201.83 |
202.00 |
5.9K |
| 12:46 |
202.06 |
202.19 |
202.06 |
202.14 |
2.8K |
| 12:47 |
202.10 |
202.16 |
202.10 |
202.16 |
1.3K |
| 12:48 |
201.96 |
201.96 |
201.72 |
201.72 |
3.0K |
| 12:49 |
201.50 |
201.52 |
201.50 |
201.52 |
4.4K |
| 12:50 |
201.56 |
201.79 |
201.56 |
201.62 |
5.0K |
| 12:51 |
201.71 |
201.97 |
201.43 |
201.87 |
11.5K |
| 12:52 |
202.11 |
202.11 |
201.86 |
201.86 |
4.3K |
| 12:53 |
201.66 |
201.66 |
201.66 |
201.66 |
0.1K |
| 12:54 |
201.74 |
201.89 |
201.74 |
201.89 |
3.0K |
| 12:55 |
201.84 |
201.90 |
201.82 |
201.90 |
9.4K |
| 12:56 |
201.52 |
201.58 |
201.41 |
201.42 |
11.1K |
| 12:57 |
201.40 |
201.40 |
200.69 |
200.93 |
17.7K |
| 12:58 |
200.83 |
200.87 |
200.78 |
200.85 |
7.5K |
| 12:59 |
200.55 |
200.74 |
200.55 |
200.57 |
9.1K |
| 13:00 |
200.50 |
200.71 |
200.50 |
200.71 |
5.4K |
| 13:01 |
200.60 |
200.65 |
200.55 |
200.55 |
4.7K |
| 13:02 |
200.58 |
200.88 |
200.58 |
200.84 |
38.7K |
| 13:03 |
200.46 |
200.58 |
200.28 |
200.51 |
5.4K |
| 13:04 |
200.58 |
200.58 |
200.55 |
200.56 |
3.4K |
| 13:05 |
200.44 |
200.44 |
200.00 |
200.17 |
12.0K |
| 13:06 |
200.04 |
200.22 |
200.04 |
200.21 |
2.9K |
| 13:07 |
200.05 |
200.36 |
200.04 |
200.20 |
51.3K |
| 13:08 |
200.43 |
200.43 |
200.31 |
200.40 |
2.9K |
| 13:09 |
200.35 |
201.17 |
200.35 |
201.00 |
26.0K |
| 13:10 |
201.11 |
201.19 |
200.86 |
200.86 |
11.6K |
| 13:11 |
201.10 |
201.10 |
200.89 |
200.89 |
6.8K |
| 13:12 |
200.74 |
200.74 |
200.57 |
200.57 |
2.4K |
| 13:13 |
200.86 |
201.14 |
200.83 |
200.83 |
8.0K |
| 13:14 |
200.77 |
200.93 |
200.76 |
200.76 |
11.5K |
| 13:16 |
200.70 |
200.86 |
200.70 |
200.86 |
11.4K |
| 13:17 |
200.80 |
200.80 |
200.63 |
200.75 |
4.6K |
| 13:18 |
200.74 |
200.83 |
200.71 |
200.71 |
12.7K |
| 13:19 |
200.37 |
200.37 |
200.00 |
200.04 |
12.0K |
| 13:20 |
200.10 |
200.61 |
199.94 |
200.49 |
19.2K |
| 13:21 |
200.37 |
200.68 |
200.37 |
200.68 |
2.2K |
| 13:22 |
200.75 |
200.75 |
200.50 |
200.62 |
2.3K |
| 13:23 |
200.75 |
200.75 |
200.47 |
200.57 |
11.1K |
| 13:24 |
200.57 |
200.89 |
200.57 |
200.85 |
22.4K |
| 13:25 |
200.73 |
200.73 |
200.55 |
200.55 |
3.5K |
| 13:26 |
200.46 |
200.46 |
200.44 |
200.45 |
2.9K |
| 13:27 |
200.44 |
200.50 |
200.37 |
200.50 |
5.0K |
| 13:28 |
200.49 |
200.49 |
200.25 |
200.38 |
4.0K |
| 13:29 |
200.33 |
200.50 |
200.33 |
200.50 |
4.2K |
| 13:30 |
200.33 |
200.48 |
200.17 |
200.48 |
7.5K |
| 13:31 |
200.23 |
200.60 |
200.23 |
200.60 |
8.0K |
| 13:32 |
200.51 |
200.51 |
200.36 |
200.36 |
5.3K |
| 13:33 |
200.19 |
200.38 |
200.19 |
200.38 |
0.9K |
| 13:34 |
200.05 |
200.25 |
199.92 |
199.98 |
11.2K |
| 13:35 |
199.96 |
200.22 |
199.96 |
200.20 |
31.9K |
| 13:36 |
200.20 |
200.37 |
200.20 |
200.37 |
10.0K |
| 13:37 |
200.33 |
200.35 |
200.22 |
200.35 |
5.0K |
| 13:38 |
200.40 |
200.60 |
200.36 |
200.36 |
10.8K |
| 13:39 |
200.45 |
200.49 |
200.23 |
200.28 |
9.1K |
| 13:40 |
200.11 |
200.38 |
200.11 |
200.38 |
6.7K |
| 13:41 |
200.36 |
200.46 |
200.09 |
200.31 |
11.2K |
| 13:42 |
200.34 |
200.56 |
200.34 |
200.48 |
10.4K |
| 13:43 |
200.47 |
200.47 |
200.45 |
200.45 |
1.0K |
| 13:44 |
200.40 |
200.40 |
200.17 |
200.17 |
9.0K |
| 13:45 |
200.20 |
200.37 |
200.18 |
200.37 |
7.7K |
| 13:46 |
200.37 |
200.37 |
200.21 |
200.21 |
4.7K |
| 13:47 |
200.03 |
200.03 |
200.03 |
200.03 |
1.9K |
| 13:48 |
200.11 |
200.11 |
199.98 |
200.02 |
8.9K |
| 13:49 |
199.92 |
199.92 |
199.65 |
199.75 |
12.2K |
| 13:50 |
199.67 |
199.79 |
199.57 |
199.57 |
15.2K |
| 13:51 |
199.61 |
199.61 |
199.21 |
199.28 |
16.9K |
| 13:52 |
199.26 |
199.51 |
199.13 |
199.51 |
16.2K |
| 13:53 |
199.51 |
199.65 |
199.36 |
199.43 |
12.1K |
| 13:54 |
199.54 |
199.77 |
199.39 |
199.47 |
16.1K |
| 13:55 |
199.48 |
199.55 |
199.26 |
199.26 |
13.1K |
| 13:56 |
199.36 |
199.37 |
199.29 |
199.29 |
9.5K |
| 13:57 |
199.25 |
199.45 |
199.25 |
199.25 |
4.6K |
| 13:58 |
199.30 |
199.30 |
198.43 |
198.50 |
11.1K |
| 13:59 |
198.32 |
198.47 |
198.16 |
198.47 |
17.3K |
| 14:00 |
198.29 |
198.34 |
197.86 |
197.87 |
7.8K |
| 14:01 |
197.79 |
197.98 |
197.62 |
197.83 |
25.4K |
| 14:02 |
197.75 |
198.46 |
197.60 |
198.46 |
24.6K |
| 14:03 |
198.48 |
198.48 |
198.28 |
198.29 |
4.6K |
| 14:04 |
198.27 |
198.38 |
198.27 |
198.30 |
6.2K |
| 14:05 |
198.24 |
198.24 |
197.81 |
197.93 |
19.4K |
| 14:06 |
197.83 |
198.51 |
197.83 |
198.51 |
15.3K |
| 14:07 |
198.53 |
198.62 |
198.53 |
198.62 |
6.9K |
| 14:08 |
198.67 |
198.77 |
198.59 |
198.59 |
6.3K |
| 14:09 |
198.58 |
198.68 |
198.58 |
198.68 |
3.8K |
| 14:10 |
198.68 |
199.04 |
198.61 |
198.79 |
22.0K |
| 14:11 |
198.74 |
198.74 |
198.53 |
198.53 |
4.5K |
| 14:12 |
198.56 |
198.56 |
198.34 |
198.34 |
3.7K |
| 14:13 |
198.38 |
198.38 |
198.25 |
198.25 |
3.5K |
| 14:14 |
198.38 |
198.38 |
198.29 |
198.30 |
3.8K |
| 14:15 |
198.00 |
198.34 |
197.90 |
197.90 |
7.4K |
| 14:16 |
197.90 |
198.04 |
197.90 |
198.04 |
12.4K |
| 14:17 |
198.08 |
198.32 |
198.08 |
198.32 |
10.1K |
| 14:18 |
198.34 |
198.53 |
198.34 |
198.53 |
5.6K |
| 14:19 |
198.50 |
198.56 |
198.50 |
198.56 |
0.9K |
| 14:20 |
198.56 |
198.56 |
198.51 |
198.56 |
4.1K |
| 14:21 |
198.43 |
198.54 |
198.23 |
198.23 |
8.5K |
| 14:22 |
198.19 |
198.29 |
198.11 |
198.29 |
4.7K |
| 14:23 |
198.19 |
198.19 |
198.03 |
198.04 |
4.7K |
| 14:24 |
198.06 |
198.06 |
197.77 |
197.94 |
12.6K |
| 14:25 |
198.04 |
198.12 |
197.95 |
197.95 |
8.6K |
| 14:26 |
198.04 |
198.04 |
197.81 |
197.82 |
8.3K |
| 14:27 |
197.70 |
197.76 |
197.64 |
197.66 |
17.4K |
| 14:28 |
197.89 |
198.07 |
197.89 |
197.99 |
16.5K |
| 14:29 |
198.00 |
198.08 |
197.90 |
198.05 |
14.3K |
| 14:30 |
197.91 |
198.10 |
197.80 |
198.10 |
19.1K |
| 14:31 |
198.10 |
198.10 |
197.82 |
197.82 |
9.3K |
| 14:32 |
197.81 |
197.92 |
197.60 |
197.72 |
7.6K |
| 14:33 |
197.64 |
197.64 |
197.12 |
197.20 |
10.4K |
| 14:34 |
197.19 |
197.27 |
197.01 |
197.01 |
11.1K |
| 14:35 |
197.03 |
197.50 |
196.85 |
197.37 |
21.4K |
| 14:36 |
197.50 |
197.50 |
197.25 |
197.28 |
5.7K |
| 14:37 |
197.30 |
197.30 |
197.15 |
197.25 |
3.1K |
| 14:38 |
197.26 |
197.41 |
197.15 |
197.22 |
9.4K |
| 14:39 |
197.17 |
197.17 |
196.86 |
196.86 |
7.3K |
| 14:40 |
196.90 |
197.06 |
196.90 |
196.92 |
16.9K |
| 14:41 |
196.75 |
196.75 |
196.58 |
196.71 |
7.7K |
| 14:42 |
196.49 |
196.49 |
196.24 |
196.34 |
11.8K |
| 14:43 |
196.24 |
196.66 |
196.24 |
196.60 |
17.7K |
| 14:44 |
196.61 |
196.61 |
196.34 |
196.36 |
8.5K |
| 14:45 |
196.36 |
196.61 |
196.36 |
196.38 |
10.7K |
| 14:46 |
196.52 |
196.54 |
196.22 |
196.54 |
15.9K |
| 14:47 |
196.61 |
196.62 |
196.49 |
196.51 |
9.1K |
| 14:48 |
196.35 |
196.65 |
196.35 |
196.65 |
17.0K |
| 14:49 |
196.66 |
196.99 |
196.66 |
196.99 |
16.5K |
| 14:50 |
197.00 |
197.04 |
196.88 |
196.93 |
9.7K |
| 14:51 |
196.86 |
197.12 |
196.72 |
196.72 |
7.7K |
| 14:52 |
197.04 |
197.04 |
196.23 |
196.23 |
7.4K |
| 14:53 |
196.28 |
196.34 |
195.82 |
196.17 |
27.7K |
| 14:54 |
196.16 |
196.34 |
196.05 |
196.34 |
7.7K |
| 14:55 |
196.63 |
196.87 |
196.63 |
196.76 |
7.7K |
| 14:56 |
196.77 |
196.77 |
196.72 |
196.72 |
3.3K |
| 14:57 |
196.57 |
196.84 |
196.57 |
196.75 |
28.4K |
| 14:58 |
196.65 |
196.78 |
196.57 |
196.77 |
10.9K |
| 14:59 |
196.85 |
196.85 |
196.55 |
196.55 |
15.0K |
| 15:00 |
196.41 |
196.57 |
196.24 |
196.57 |
7.1K |
| 15:01 |
196.64 |
196.64 |
196.23 |
196.23 |
7.6K |
| 15:02 |
196.11 |
196.42 |
196.11 |
196.42 |
11.9K |
| 15:03 |
196.29 |
196.35 |
196.17 |
196.35 |
9.1K |
| 15:04 |
196.36 |
196.36 |
196.18 |
196.18 |
3.8K |
| 15:05 |
196.27 |
196.35 |
196.09 |
196.19 |
10.1K |
| 15:06 |
196.18 |
196.23 |
195.90 |
195.98 |
13.8K |
| 15:07 |
195.99 |
195.99 |
195.84 |
195.87 |
20.2K |
| 15:08 |
195.99 |
195.99 |
195.99 |
195.99 |
2.6K |
| 15:09 |
196.01 |
196.09 |
195.91 |
195.99 |
12.4K |
| 15:10 |
196.00 |
196.03 |
195.85 |
195.98 |
12.4K |
| 15:11 |
196.19 |
196.25 |
196.14 |
196.25 |
19.4K |
| 15:12 |
196.26 |
196.40 |
196.26 |
196.40 |
15.1K |
| 15:13 |
196.22 |
196.30 |
196.17 |
196.30 |
5.0K |
| 15:14 |
196.19 |
196.23 |
195.62 |
195.62 |
10.2K |
| 15:15 |
195.58 |
195.74 |
195.57 |
195.72 |
16.5K |
| 15:16 |
195.74 |
195.74 |
195.55 |
195.67 |
10.1K |
| 15:17 |
195.51 |
195.69 |
195.50 |
195.69 |
21.9K |
| 15:18 |
195.57 |
196.11 |
195.57 |
196.11 |
18.9K |
| 15:19 |
195.96 |
195.98 |
195.81 |
195.81 |
6.5K |
| 15:20 |
195.73 |
196.40 |
195.73 |
196.40 |
16.8K |
| 15:21 |
196.40 |
196.44 |
196.31 |
196.43 |
11.5K |
| 15:22 |
196.38 |
196.51 |
196.33 |
196.45 |
13.3K |
| 15:23 |
196.35 |
196.41 |
196.26 |
196.33 |
11.5K |
| 15:24 |
196.34 |
196.34 |
196.18 |
196.18 |
6.9K |
| 15:25 |
196.27 |
196.31 |
196.15 |
196.30 |
12.0K |
| 15:26 |
196.32 |
196.66 |
196.32 |
196.66 |
10.9K |
| 15:27 |
196.98 |
196.98 |
196.72 |
196.88 |
6.2K |
| 15:28 |
196.81 |
196.81 |
196.27 |
196.48 |
26.0K |
| 15:29 |
196.48 |
196.48 |
196.39 |
196.45 |
7.1K |
| 15:30 |
196.46 |
196.49 |
196.33 |
196.43 |
10.4K |
| 15:31 |
196.37 |
196.37 |
195.62 |
195.62 |
37.7K |
| 15:32 |
195.48 |
195.64 |
195.39 |
195.46 |
20.3K |
| 15:33 |
195.52 |
196.07 |
195.48 |
196.07 |
23.5K |
| 15:34 |
196.04 |
196.12 |
195.81 |
196.00 |
11.4K |
| 15:35 |
196.00 |
196.01 |
195.92 |
195.92 |
6.6K |
| 15:36 |
196.17 |
196.19 |
196.05 |
196.14 |
15.6K |
| 15:37 |
196.10 |
196.16 |
195.97 |
196.00 |
11.4K |
| 15:38 |
195.87 |
196.03 |
195.87 |
195.95 |
17.9K |
| 15:39 |
196.02 |
196.08 |
195.92 |
195.95 |
15.4K |
| 15:40 |
195.95 |
195.95 |
195.83 |
195.91 |
10.6K |
| 15:41 |
195.78 |
196.18 |
195.78 |
196.17 |
22.6K |
| 15:42 |
196.21 |
196.45 |
196.03 |
196.08 |
17.5K |
| 15:43 |
195.97 |
195.97 |
195.73 |
195.73 |
21.2K |
| 15:44 |
195.75 |
195.97 |
195.71 |
195.97 |
23.0K |
| 15:45 |
195.96 |
196.07 |
195.93 |
195.99 |
20.3K |
| 15:46 |
196.00 |
196.00 |
195.59 |
195.59 |
13.3K |
| 15:47 |
195.59 |
195.83 |
195.51 |
195.83 |
17.5K |
| 15:48 |
195.92 |
196.10 |
195.69 |
196.10 |
23.0K |
| 15:49 |
196.10 |
196.12 |
196.03 |
196.08 |
19.4K |
| 15:50 |
195.86 |
195.97 |
195.75 |
195.96 |
33.9K |
| 15:51 |
195.96 |
195.96 |
195.59 |
195.62 |
36.2K |
| 15:52 |
195.50 |
195.52 |
195.19 |
195.49 |
26.4K |
| 15:53 |
195.47 |
195.55 |
195.41 |
195.50 |
33.2K |
| 15:54 |
195.47 |
195.57 |
195.27 |
195.27 |
38.7K |
| 15:55 |
195.26 |
195.98 |
195.24 |
195.98 |
61.1K |
| 15:56 |
196.12 |
196.27 |
196.02 |
196.22 |
54.1K |
| 15:57 |
196.24 |
196.44 |
196.15 |
196.44 |
55.9K |
| 15:58 |
196.44 |
196.53 |
196.26 |
196.41 |
67.9K |
| 15:59 |
196.45 |
196.96 |
196.45 |
196.89 |
501.7K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|