| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
16,980.00 |
17,650.00 |
16,920.00 |
17,640.00 |
297.5K |
| 09:05 |
17,630.00 |
19,030.00 |
17,630.00 |
19,030.00 |
676.6K |
| 09:10 |
18,960.00 |
19,250.00 |
18,250.00 |
18,250.00 |
973.3K |
| 09:15 |
18,260.00 |
18,620.00 |
18,260.00 |
18,600.00 |
408.6K |
| 09:20 |
18,600.00 |
19,340.00 |
18,590.00 |
19,080.00 |
624.7K |
| 09:25 |
19,100.00 |
19,950.00 |
19,100.00 |
19,490.00 |
1,077.0K |
| 09:30 |
19,470.00 |
19,830.00 |
19,190.00 |
19,780.00 |
570.8K |
| 09:35 |
19,790.00 |
20,500.00 |
19,670.00 |
20,500.00 |
884.8K |
| 09:40 |
20,400.00 |
20,450.00 |
20,050.00 |
20,200.00 |
515.0K |
| 09:45 |
20,200.00 |
20,200.00 |
19,710.00 |
19,710.00 |
447.4K |
| 09:50 |
19,690.00 |
20,150.00 |
19,690.00 |
19,920.00 |
371.4K |
| 09:55 |
19,910.00 |
20,100.00 |
19,760.00 |
19,780.00 |
259.1K |
| 10:00 |
19,790.00 |
19,860.00 |
19,570.00 |
19,700.00 |
263.0K |
| 10:05 |
19,690.00 |
19,750.00 |
19,270.00 |
19,410.00 |
288.0K |
| 10:10 |
19,430.00 |
19,550.00 |
19,360.00 |
19,410.00 |
179.2K |
| 10:15 |
19,420.00 |
19,420.00 |
19,120.00 |
19,250.00 |
249.4K |
| 10:20 |
19,230.00 |
19,280.00 |
19,100.00 |
19,280.00 |
188.9K |
| 10:25 |
19,290.00 |
19,290.00 |
19,100.00 |
19,130.00 |
116.1K |
| 10:30 |
19,130.00 |
19,130.00 |
18,930.00 |
19,090.00 |
203.8K |
| 10:35 |
19,100.00 |
19,100.00 |
18,950.00 |
18,970.00 |
105.9K |
| 10:40 |
18,980.00 |
19,240.00 |
18,980.00 |
19,240.00 |
101.8K |
| 10:45 |
19,240.00 |
19,240.00 |
19,020.00 |
19,040.00 |
108.1K |
| 10:50 |
19,040.00 |
19,100.00 |
19,030.00 |
19,040.00 |
34.5K |
| 10:55 |
19,040.00 |
19,130.00 |
19,020.00 |
19,080.00 |
50.7K |
| 11:00 |
19,080.00 |
19,260.00 |
19,060.00 |
19,120.00 |
83.6K |
| 11:05 |
19,100.00 |
19,190.00 |
18,920.00 |
18,920.00 |
129.5K |
| 11:10 |
18,920.00 |
18,920.00 |
18,750.00 |
18,760.00 |
159.4K |
| 11:15 |
18,760.00 |
18,780.00 |
18,650.00 |
18,700.00 |
151.9K |
| 11:20 |
18,700.00 |
18,730.00 |
18,610.00 |
18,610.00 |
88.9K |
| 11:25 |
18,610.00 |
18,840.00 |
18,600.00 |
18,750.00 |
100.5K |
| 11:30 |
18,750.00 |
18,810.00 |
18,720.00 |
18,790.00 |
60.1K |
| 11:35 |
18,790.00 |
18,930.00 |
18,750.00 |
18,920.00 |
61.5K |
| 11:40 |
18,930.00 |
19,090.00 |
18,760.00 |
18,840.00 |
147.1K |
| 11:45 |
18,830.00 |
18,830.00 |
18,710.00 |
18,730.00 |
50.1K |
| 11:50 |
18,720.00 |
18,850.00 |
18,720.00 |
18,780.00 |
25.8K |
| 11:55 |
18,790.00 |
18,840.00 |
18,740.00 |
18,830.00 |
37.0K |
| 12:00 |
18,840.00 |
18,840.00 |
18,770.00 |
18,780.00 |
25.2K |
| 12:05 |
18,760.00 |
18,810.00 |
18,640.00 |
18,670.00 |
55.4K |
| 12:10 |
18,670.00 |
18,780.00 |
18,640.00 |
18,750.00 |
29.3K |
| 12:15 |
18,760.00 |
18,770.00 |
18,730.00 |
18,740.00 |
20.6K |
| 12:20 |
18,740.00 |
18,930.00 |
18,720.00 |
18,910.00 |
57.6K |
| 12:25 |
18,910.00 |
19,010.00 |
18,790.00 |
18,940.00 |
71.2K |
| 12:30 |
18,950.00 |
18,980.00 |
18,850.00 |
18,920.00 |
40.6K |
| 12:35 |
18,930.00 |
19,020.00 |
18,880.00 |
18,990.00 |
45.3K |
| 12:40 |
18,970.00 |
18,990.00 |
18,880.00 |
18,890.00 |
38.0K |
| 12:45 |
18,890.00 |
19,040.00 |
18,810.00 |
19,020.00 |
93.3K |
| 12:50 |
19,030.00 |
19,150.00 |
19,030.00 |
19,100.00 |
103.6K |
| 12:55 |
19,110.00 |
19,200.00 |
19,020.00 |
19,140.00 |
114.1K |
| 13:00 |
19,110.00 |
19,110.00 |
18,900.00 |
18,940.00 |
76.3K |
| 13:05 |
18,930.00 |
18,950.00 |
18,820.00 |
18,880.00 |
48.6K |
| 13:10 |
18,880.00 |
18,950.00 |
18,870.00 |
18,920.00 |
22.4K |
| 13:15 |
18,920.00 |
19,000.00 |
18,910.00 |
18,990.00 |
25.1K |
| 13:20 |
18,970.00 |
19,180.00 |
18,970.00 |
19,010.00 |
96.5K |
| 13:25 |
19,000.00 |
19,050.00 |
18,950.00 |
18,960.00 |
37.3K |
| 13:30 |
18,960.00 |
19,070.00 |
18,950.00 |
19,070.00 |
30.6K |
| 13:35 |
19,060.00 |
19,090.00 |
19,010.00 |
19,030.00 |
31.2K |
| 13:40 |
19,010.00 |
19,050.00 |
19,010.00 |
19,020.00 |
22.7K |
| 13:45 |
19,020.00 |
19,160.00 |
19,020.00 |
19,140.00 |
59.8K |
| 13:50 |
19,140.00 |
19,180.00 |
19,020.00 |
19,050.00 |
56.0K |
| 13:55 |
19,060.00 |
19,110.00 |
19,040.00 |
19,100.00 |
21.6K |
| 14:00 |
19,090.00 |
19,190.00 |
19,060.00 |
19,110.00 |
56.5K |
| 14:05 |
19,110.00 |
19,120.00 |
19,060.00 |
19,090.00 |
25.8K |
| 14:10 |
19,100.00 |
19,110.00 |
19,050.00 |
19,080.00 |
25.5K |
| 14:15 |
19,080.00 |
19,130.00 |
19,070.00 |
19,120.00 |
30.8K |
| 14:20 |
19,110.00 |
19,170.00 |
19,100.00 |
19,150.00 |
40.5K |
| 14:25 |
19,160.00 |
19,170.00 |
19,110.00 |
19,170.00 |
31.7K |
| 14:30 |
19,160.00 |
19,260.00 |
19,160.00 |
19,220.00 |
97.6K |
| 14:35 |
19,220.00 |
19,410.00 |
19,220.00 |
19,410.00 |
135.6K |
| 14:40 |
19,390.00 |
19,410.00 |
19,290.00 |
19,340.00 |
140.1K |
| 14:45 |
19,350.00 |
19,430.00 |
19,260.00 |
19,260.00 |
144.2K |
| 14:50 |
19,260.00 |
19,280.00 |
19,100.00 |
19,100.00 |
120.3K |
| 14:55 |
19,100.00 |
19,220.00 |
19,080.00 |
19,210.00 |
61.1K |
| 15:00 |
19,210.00 |
19,310.00 |
19,210.00 |
19,310.00 |
49.6K |
| 15:05 |
19,310.00 |
19,320.00 |
19,130.00 |
19,180.00 |
79.7K |
| 15:10 |
19,190.00 |
19,280.00 |
19,160.00 |
19,240.00 |
55.0K |
| 15:15 |
19,230.00 |
19,240.00 |
19,150.00 |
19,180.00 |
94.6K |
| 15:25 |
19,190.00 |
19,190.00 |
19,190.00 |
19,190.00 |
109.4K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|