| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
105.20 |
105.47 |
105.20 |
105.33 |
53.6K |
| 09:31 |
105.34 |
105.42 |
105.34 |
105.42 |
3.0K |
| 09:32 |
105.51 |
105.51 |
105.51 |
105.51 |
5.6K |
| 09:33 |
105.45 |
105.45 |
105.16 |
105.29 |
22.6K |
| 09:34 |
105.20 |
105.58 |
105.20 |
105.57 |
7.6K |
| 09:35 |
105.58 |
105.58 |
105.48 |
105.55 |
3.5K |
| 09:36 |
105.55 |
105.66 |
105.51 |
105.66 |
12.0K |
| 09:37 |
105.63 |
105.73 |
105.63 |
105.71 |
4.9K |
| 09:38 |
105.67 |
105.76 |
105.67 |
105.76 |
4.0K |
| 09:39 |
105.76 |
105.79 |
105.76 |
105.76 |
19.5K |
| 09:40 |
105.79 |
105.79 |
105.64 |
105.64 |
8.2K |
| 09:41 |
105.65 |
105.74 |
105.65 |
105.72 |
6.3K |
| 09:42 |
105.78 |
105.83 |
105.77 |
105.83 |
3.8K |
| 09:43 |
105.83 |
105.83 |
105.63 |
105.65 |
4.1K |
| 09:44 |
105.62 |
105.63 |
105.57 |
105.61 |
3.5K |
| 09:45 |
105.62 |
105.63 |
105.56 |
105.56 |
2.3K |
| 09:46 |
105.54 |
105.55 |
105.54 |
105.55 |
4.2K |
| 09:47 |
105.56 |
105.68 |
105.56 |
105.68 |
4.1K |
| 09:48 |
105.67 |
105.68 |
105.66 |
105.68 |
5.3K |
| 09:49 |
105.68 |
105.73 |
105.68 |
105.73 |
4.1K |
| 09:50 |
105.76 |
105.84 |
105.76 |
105.84 |
13.1K |
| 09:51 |
105.78 |
105.80 |
105.68 |
105.77 |
15.8K |
| 09:52 |
105.77 |
105.84 |
105.77 |
105.84 |
11.9K |
| 09:53 |
105.85 |
105.88 |
105.82 |
105.86 |
7.3K |
| 09:54 |
105.86 |
105.91 |
105.86 |
105.91 |
3.3K |
| 09:55 |
105.94 |
105.96 |
105.94 |
105.95 |
3.1K |
| 09:56 |
105.92 |
105.97 |
105.91 |
105.97 |
4.7K |
| 09:57 |
106.01 |
106.03 |
105.99 |
105.99 |
3.9K |
| 09:58 |
106.01 |
106.01 |
105.96 |
105.96 |
4.6K |
| 09:59 |
105.92 |
105.93 |
105.87 |
105.90 |
9.1K |
| 10:00 |
105.91 |
106.03 |
105.91 |
106.03 |
9.9K |
| 10:01 |
106.08 |
106.08 |
106.07 |
106.08 |
14.4K |
| 10:02 |
106.10 |
106.17 |
106.07 |
106.16 |
7.3K |
| 10:03 |
106.15 |
106.23 |
106.15 |
106.23 |
18.6K |
| 10:04 |
106.23 |
106.25 |
106.10 |
106.10 |
6.6K |
| 10:05 |
106.06 |
106.07 |
105.99 |
106.03 |
6.9K |
| 10:06 |
106.03 |
106.10 |
106.03 |
106.09 |
4.5K |
| 10:07 |
106.09 |
106.18 |
106.09 |
106.12 |
3.9K |
| 10:08 |
106.12 |
106.12 |
106.00 |
106.02 |
7.7K |
| 10:09 |
106.01 |
106.09 |
105.99 |
105.99 |
10.5K |
| 10:10 |
106.03 |
106.04 |
106.01 |
106.01 |
6.1K |
| 10:11 |
106.02 |
106.02 |
105.94 |
105.98 |
4.9K |
| 10:12 |
105.95 |
105.95 |
105.88 |
105.88 |
13.4K |
| 10:13 |
105.90 |
105.92 |
105.86 |
105.86 |
7.0K |
| 10:14 |
105.86 |
105.90 |
105.84 |
105.90 |
11.5K |
| 10:15 |
105.91 |
105.91 |
105.83 |
105.85 |
10.9K |
| 10:16 |
105.86 |
105.94 |
105.83 |
105.94 |
13.8K |
| 10:17 |
105.95 |
106.00 |
105.95 |
106.00 |
4.6K |
| 10:18 |
106.01 |
106.01 |
105.99 |
106.00 |
3.4K |
| 10:19 |
106.00 |
106.06 |
105.98 |
106.06 |
6.5K |
| 10:20 |
106.03 |
106.06 |
106.00 |
106.00 |
6.8K |
| 10:21 |
106.04 |
106.10 |
106.04 |
106.09 |
5.4K |
| 10:22 |
106.09 |
106.12 |
106.05 |
106.07 |
19.2K |
| 10:23 |
106.07 |
106.07 |
106.03 |
106.03 |
8.2K |
| 10:24 |
106.03 |
106.05 |
106.01 |
106.05 |
5.4K |
| 10:25 |
106.06 |
106.11 |
106.05 |
106.05 |
6.4K |
| 10:26 |
106.07 |
106.09 |
106.05 |
106.08 |
23.2K |
| 10:27 |
106.09 |
106.13 |
106.09 |
106.11 |
4.8K |
| 10:28 |
106.12 |
106.13 |
106.10 |
106.10 |
5.8K |
| 10:29 |
106.12 |
106.15 |
106.11 |
106.15 |
5.8K |
| 10:30 |
106.15 |
106.15 |
106.11 |
106.12 |
7.3K |
| 10:31 |
106.15 |
106.18 |
106.15 |
106.17 |
10.7K |
| 10:32 |
106.18 |
106.25 |
106.18 |
106.21 |
35.2K |
| 10:33 |
106.22 |
106.22 |
106.19 |
106.19 |
6.6K |
| 10:34 |
106.22 |
106.24 |
106.22 |
106.24 |
7.0K |
| 10:35 |
106.26 |
106.28 |
106.26 |
106.26 |
5.1K |
| 10:36 |
106.23 |
106.23 |
106.18 |
106.20 |
8.7K |
| 10:37 |
106.20 |
106.21 |
106.12 |
106.13 |
8.9K |
| 10:38 |
106.13 |
106.14 |
106.12 |
106.12 |
6.2K |
| 10:39 |
106.13 |
106.13 |
106.08 |
106.09 |
10.2K |
| 10:40 |
106.07 |
106.11 |
106.07 |
106.10 |
5.2K |
| 10:41 |
106.13 |
106.13 |
106.12 |
106.12 |
4.9K |
| 10:42 |
106.14 |
106.14 |
106.01 |
106.01 |
11.5K |
| 10:43 |
106.10 |
106.12 |
105.97 |
106.02 |
118.0K |
| 10:44 |
106.03 |
106.06 |
106.02 |
106.02 |
4.0K |
| 10:45 |
106.03 |
106.04 |
106.01 |
106.01 |
7.2K |
| 10:46 |
106.00 |
106.01 |
105.97 |
105.97 |
2.2K |
| 10:47 |
106.00 |
106.02 |
106.00 |
106.02 |
3.5K |
| 10:48 |
106.04 |
106.04 |
106.02 |
106.04 |
6.1K |
| 10:49 |
106.04 |
106.04 |
105.99 |
105.99 |
3.6K |
| 10:50 |
106.00 |
106.00 |
105.96 |
105.98 |
3.3K |
| 10:51 |
105.99 |
106.01 |
105.99 |
106.00 |
2.5K |
| 10:52 |
106.00 |
106.02 |
106.00 |
106.00 |
2.1K |
| 10:53 |
105.97 |
105.99 |
105.94 |
105.99 |
12.0K |
| 10:54 |
106.02 |
106.18 |
106.01 |
106.18 |
20.2K |
| 10:55 |
106.17 |
106.19 |
106.15 |
106.19 |
8.1K |
| 10:56 |
106.18 |
106.23 |
106.18 |
106.23 |
11.0K |
| 10:57 |
106.25 |
106.28 |
106.24 |
106.28 |
11.9K |
| 10:58 |
106.31 |
106.38 |
106.30 |
106.38 |
8.0K |
| 10:59 |
106.38 |
106.40 |
106.36 |
106.40 |
7.1K |
| 11:00 |
106.36 |
106.42 |
106.34 |
106.42 |
16.5K |
| 11:01 |
106.39 |
106.39 |
106.29 |
106.35 |
29.8K |
| 11:02 |
106.35 |
106.35 |
106.33 |
106.33 |
3.2K |
| 11:03 |
106.35 |
106.37 |
106.29 |
106.30 |
8.0K |
| 11:04 |
106.31 |
106.32 |
106.28 |
106.30 |
5.7K |
| 11:05 |
106.28 |
106.35 |
106.28 |
106.34 |
10.0K |
| 11:06 |
106.36 |
106.36 |
106.34 |
106.34 |
2.0K |
| 11:07 |
106.33 |
106.37 |
106.32 |
106.35 |
6.9K |
| 11:08 |
106.37 |
106.41 |
106.37 |
106.41 |
8.4K |
| 11:09 |
106.38 |
106.38 |
106.35 |
106.36 |
3.5K |
| 11:10 |
106.39 |
106.39 |
106.35 |
106.37 |
5.2K |
| 11:11 |
106.35 |
106.38 |
106.32 |
106.34 |
8.2K |
| 11:12 |
106.34 |
106.35 |
106.32 |
106.35 |
5.2K |
| 11:13 |
106.35 |
106.35 |
106.32 |
106.32 |
4.2K |
| 11:14 |
106.33 |
106.36 |
106.30 |
106.36 |
7.2K |
| 11:15 |
106.38 |
106.40 |
106.35 |
106.40 |
6.2K |
| 11:16 |
106.41 |
106.48 |
106.41 |
106.44 |
8.0K |
| 11:17 |
106.45 |
106.47 |
106.44 |
106.45 |
5.8K |
| 11:18 |
106.43 |
106.43 |
106.39 |
106.41 |
8.8K |
| 11:19 |
106.43 |
106.43 |
106.40 |
106.40 |
9.6K |
| 11:20 |
106.40 |
106.42 |
106.40 |
106.42 |
3.1K |
| 11:21 |
106.42 |
106.46 |
106.40 |
106.40 |
8.4K |
| 11:22 |
106.41 |
106.41 |
106.36 |
106.36 |
10.2K |
| 11:23 |
106.33 |
106.33 |
106.28 |
106.32 |
22.3K |
| 11:24 |
106.36 |
106.36 |
106.32 |
106.34 |
4.0K |
| 11:25 |
106.35 |
106.43 |
106.35 |
106.38 |
8.3K |
| 11:26 |
106.32 |
106.37 |
106.32 |
106.37 |
6.6K |
| 11:27 |
106.39 |
106.39 |
106.37 |
106.39 |
2.6K |
| 11:28 |
106.41 |
106.44 |
106.41 |
106.42 |
6.1K |
| 11:29 |
106.41 |
106.43 |
106.41 |
106.43 |
9.4K |
| 11:30 |
106.42 |
106.43 |
106.39 |
106.40 |
8.8K |
| 11:31 |
106.40 |
106.41 |
106.36 |
106.36 |
3.6K |
| 11:32 |
106.33 |
106.34 |
106.20 |
106.21 |
32.8K |
| 11:33 |
106.19 |
106.25 |
106.13 |
106.25 |
43.6K |
| 11:34 |
106.26 |
106.28 |
106.26 |
106.26 |
8.6K |
| 11:35 |
106.25 |
106.31 |
106.25 |
106.31 |
7.0K |
| 11:36 |
106.30 |
106.33 |
106.29 |
106.33 |
3.3K |
| 11:37 |
106.31 |
106.32 |
106.31 |
106.31 |
4.3K |
| 11:38 |
106.29 |
106.30 |
106.28 |
106.28 |
5.7K |
| 11:39 |
106.28 |
106.28 |
106.26 |
106.26 |
2.3K |
| 11:40 |
106.31 |
106.34 |
106.31 |
106.34 |
5.0K |
| 11:41 |
106.33 |
106.36 |
106.33 |
106.36 |
4.2K |
| 11:42 |
106.34 |
106.34 |
106.31 |
106.34 |
5.0K |
| 11:43 |
106.33 |
106.36 |
106.33 |
106.36 |
2.3K |
| 11:44 |
106.36 |
106.36 |
106.30 |
106.30 |
3.8K |
| 11:45 |
106.29 |
106.29 |
106.23 |
106.23 |
4.1K |
| 11:46 |
106.25 |
106.25 |
106.23 |
106.23 |
3.2K |
| 11:47 |
106.23 |
106.24 |
106.17 |
106.17 |
11.7K |
| 11:48 |
106.16 |
106.20 |
106.16 |
106.17 |
2.6K |
| 11:49 |
106.17 |
106.19 |
106.17 |
106.19 |
2.0K |
| 11:50 |
106.19 |
106.19 |
106.15 |
106.15 |
3.9K |
| 11:51 |
106.15 |
106.17 |
106.15 |
106.17 |
4.7K |
| 11:52 |
106.20 |
106.23 |
106.20 |
106.22 |
2.2K |
| 11:53 |
106.22 |
106.24 |
106.22 |
106.24 |
4.2K |
| 11:54 |
106.25 |
106.25 |
106.23 |
106.23 |
3.3K |
| 11:55 |
106.23 |
106.23 |
106.22 |
106.22 |
2.8K |
| 11:56 |
106.26 |
106.26 |
106.21 |
106.24 |
7.9K |
| 11:57 |
106.24 |
106.26 |
106.24 |
106.26 |
6.0K |
| 11:58 |
106.26 |
106.26 |
106.25 |
106.26 |
2.5K |
| 11:59 |
106.26 |
106.28 |
106.26 |
106.26 |
2.5K |
| 12:00 |
106.25 |
106.35 |
106.25 |
106.34 |
10.3K |
| 12:01 |
106.34 |
106.40 |
106.33 |
106.40 |
14.5K |
| 12:02 |
106.42 |
106.45 |
106.39 |
106.39 |
17.9K |
| 12:03 |
106.39 |
106.42 |
106.39 |
106.39 |
12.3K |
| 12:04 |
106.39 |
106.41 |
106.38 |
106.39 |
9.2K |
| 12:05 |
106.40 |
106.42 |
106.40 |
106.42 |
8.6K |
| 12:06 |
106.43 |
106.46 |
106.43 |
106.45 |
5.5K |
| 12:07 |
106.47 |
106.50 |
106.47 |
106.49 |
6.9K |
| 12:08 |
106.49 |
106.50 |
106.47 |
106.47 |
4.4K |
| 12:09 |
106.44 |
106.45 |
106.41 |
106.42 |
7.5K |
| 12:10 |
106.41 |
106.41 |
106.41 |
106.41 |
4.2K |
| 12:11 |
106.40 |
106.40 |
106.39 |
106.39 |
2.9K |
| 12:12 |
106.39 |
106.41 |
106.39 |
106.41 |
5.4K |
| 12:13 |
106.41 |
106.42 |
106.40 |
106.40 |
4.3K |
| 12:14 |
106.39 |
106.39 |
106.30 |
106.31 |
7.3K |
| 12:15 |
106.29 |
106.32 |
106.28 |
106.30 |
38.3K |
| 12:16 |
106.30 |
106.30 |
106.27 |
106.30 |
37.7K |
| 12:17 |
106.33 |
106.33 |
106.26 |
106.27 |
16.7K |
| 12:18 |
106.27 |
106.32 |
106.27 |
106.31 |
18.8K |
| 12:19 |
106.32 |
106.32 |
106.23 |
106.28 |
10.9K |
| 12:20 |
106.29 |
106.33 |
106.28 |
106.30 |
14.5K |
| 12:21 |
106.30 |
106.33 |
106.30 |
106.33 |
6.4K |
| 12:22 |
106.34 |
106.38 |
106.34 |
106.38 |
7.4K |
| 12:23 |
106.40 |
106.40 |
106.36 |
106.37 |
10.9K |
| 12:24 |
106.37 |
106.39 |
106.37 |
106.38 |
15.8K |
| 12:25 |
106.42 |
106.43 |
106.42 |
106.42 |
6.2K |
| 12:26 |
106.41 |
106.41 |
106.40 |
106.40 |
8.5K |
| 12:27 |
106.41 |
106.43 |
106.41 |
106.43 |
11.8K |
| 12:28 |
106.42 |
106.42 |
106.41 |
106.41 |
11.8K |
| 12:29 |
106.41 |
106.47 |
106.41 |
106.47 |
6.5K |
| 12:30 |
106.47 |
106.48 |
106.46 |
106.48 |
17.5K |
| 12:31 |
106.48 |
106.51 |
106.48 |
106.49 |
9.2K |
| 12:32 |
106.50 |
106.53 |
106.48 |
106.53 |
4.3K |
| 12:33 |
106.54 |
106.65 |
106.54 |
106.65 |
15.4K |
| 12:34 |
106.65 |
106.70 |
106.64 |
106.70 |
17.3K |
| 12:35 |
106.72 |
106.74 |
106.70 |
106.74 |
15.1K |
| 12:36 |
106.75 |
106.75 |
106.68 |
106.72 |
11.5K |
| 12:37 |
106.71 |
106.74 |
106.71 |
106.73 |
7.6K |
| 12:38 |
106.74 |
106.76 |
106.69 |
106.75 |
26.4K |
| 12:39 |
106.74 |
106.74 |
106.67 |
106.67 |
11.6K |
| 12:40 |
106.67 |
106.67 |
106.64 |
106.67 |
18.0K |
| 12:41 |
106.65 |
106.66 |
106.62 |
106.65 |
7.1K |
| 12:42 |
106.63 |
106.66 |
106.61 |
106.61 |
7.9K |
| 12:43 |
106.60 |
106.62 |
106.59 |
106.61 |
7.4K |
| 12:44 |
106.61 |
106.65 |
106.61 |
106.64 |
11.4K |
| 12:45 |
106.67 |
106.68 |
106.65 |
106.68 |
9.2K |
| 12:46 |
106.67 |
106.70 |
106.59 |
106.63 |
31.7K |
| 12:47 |
106.62 |
106.62 |
106.53 |
106.54 |
14.5K |
| 12:48 |
106.54 |
106.57 |
106.49 |
106.51 |
12.9K |
| 12:49 |
106.50 |
106.50 |
106.40 |
106.48 |
22.8K |
| 12:50 |
106.37 |
106.39 |
106.33 |
106.38 |
36.0K |
| 12:51 |
106.41 |
106.54 |
106.41 |
106.51 |
25.5K |
| 12:52 |
106.51 |
106.52 |
106.47 |
106.47 |
20.1K |
| 12:53 |
106.44 |
106.48 |
106.39 |
106.46 |
19.0K |
| 12:54 |
106.50 |
106.63 |
106.47 |
106.63 |
39.0K |
| 12:55 |
106.64 |
106.71 |
106.59 |
106.70 |
33.0K |
| 12:56 |
106.71 |
106.92 |
106.69 |
106.92 |
52.3K |
| 12:57 |
106.92 |
106.95 |
106.80 |
106.85 |
50.9K |
| 12:58 |
106.85 |
106.85 |
106.74 |
106.74 |
42.6K |
| 12:59 |
106.74 |
106.77 |
106.68 |
106.76 |
107.3K |
| 13:00 |
106.76 |
106.76 |
106.76 |
106.76 |
606.5K |
| 15:59 |
106.71 |
106.71 |
106.71 |
106.71 |
0.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|