| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
20,700.00 |
20,750.00 |
19,720.00 |
20,400.00 |
268.8K |
| 09:05 |
20,400.00 |
21,350.00 |
20,400.00 |
21,300.00 |
390.2K |
| 09:10 |
21,300.00 |
21,350.00 |
20,750.00 |
20,800.00 |
229.5K |
| 09:15 |
20,850.00 |
20,850.00 |
20,550.00 |
20,600.00 |
133.5K |
| 09:20 |
20,600.00 |
21,000.00 |
20,400.00 |
20,750.00 |
116.7K |
| 09:25 |
20,800.00 |
20,800.00 |
20,400.00 |
20,550.00 |
77.2K |
| 09:30 |
20,500.00 |
20,650.00 |
20,500.00 |
20,600.00 |
42.1K |
| 09:35 |
20,650.00 |
20,750.00 |
20,550.00 |
20,700.00 |
31.9K |
| 09:40 |
20,700.00 |
20,800.00 |
20,650.00 |
20,650.00 |
26.1K |
| 09:45 |
20,650.00 |
20,900.00 |
20,600.00 |
20,850.00 |
35.3K |
| 09:50 |
20,850.00 |
20,950.00 |
20,700.00 |
20,750.00 |
37.9K |
| 09:55 |
20,750.00 |
20,750.00 |
20,550.00 |
20,600.00 |
24.6K |
| 10:00 |
20,600.00 |
20,600.00 |
20,500.00 |
20,600.00 |
27.2K |
| 10:05 |
20,550.00 |
20,600.00 |
20,500.00 |
20,500.00 |
22.9K |
| 10:10 |
20,550.00 |
20,600.00 |
20,500.00 |
20,550.00 |
23.5K |
| 10:15 |
20,550.00 |
20,750.00 |
20,550.00 |
20,750.00 |
17.5K |
| 10:20 |
20,750.00 |
20,900.00 |
20,650.00 |
20,900.00 |
23.8K |
| 10:25 |
20,900.00 |
21,000.00 |
20,800.00 |
20,950.00 |
47.3K |
| 10:30 |
21,000.00 |
21,050.00 |
20,900.00 |
21,050.00 |
57.2K |
| 10:35 |
21,050.00 |
21,100.00 |
20,900.00 |
20,950.00 |
43.2K |
| 10:40 |
20,950.00 |
21,250.00 |
20,950.00 |
21,200.00 |
90.2K |
| 10:45 |
21,200.00 |
21,250.00 |
20,900.00 |
20,900.00 |
65.0K |
| 10:50 |
20,950.00 |
21,000.00 |
20,850.00 |
20,850.00 |
22.9K |
| 10:55 |
20,850.00 |
20,950.00 |
20,750.00 |
20,950.00 |
21.1K |
| 11:00 |
20,950.00 |
21,050.00 |
20,900.00 |
21,000.00 |
17.3K |
| 11:05 |
21,000.00 |
21,400.00 |
21,000.00 |
21,300.00 |
94.9K |
| 11:10 |
21,300.00 |
21,450.00 |
21,200.00 |
21,450.00 |
60.6K |
| 11:15 |
21,400.00 |
21,550.00 |
21,350.00 |
21,350.00 |
185.5K |
| 11:20 |
21,350.00 |
21,500.00 |
21,300.00 |
21,300.00 |
57.0K |
| 11:25 |
21,300.00 |
21,350.00 |
21,150.00 |
21,300.00 |
37.2K |
| 11:30 |
21,300.00 |
21,800.00 |
21,300.00 |
21,800.00 |
121.6K |
| 11:35 |
21,800.00 |
22,200.00 |
21,650.00 |
22,150.00 |
342.6K |
| 11:40 |
22,150.00 |
22,600.00 |
21,950.00 |
22,350.00 |
468.5K |
| 11:45 |
22,300.00 |
22,900.00 |
22,250.00 |
22,850.00 |
382.8K |
| 11:50 |
22,850.00 |
23,200.00 |
22,650.00 |
22,900.00 |
574.6K |
| 11:55 |
22,900.00 |
23,400.00 |
22,850.00 |
23,300.00 |
435.5K |
| 12:00 |
23,300.00 |
24,000.00 |
23,300.00 |
23,950.00 |
601.6K |
| 12:05 |
23,950.00 |
24,100.00 |
23,350.00 |
23,800.00 |
657.2K |
| 12:10 |
23,850.00 |
23,900.00 |
23,100.00 |
23,250.00 |
442.6K |
| 12:15 |
23,200.00 |
23,650.00 |
23,200.00 |
23,450.00 |
258.6K |
| 12:20 |
23,400.00 |
23,450.00 |
22,950.00 |
23,050.00 |
217.6K |
| 12:25 |
23,050.00 |
23,150.00 |
22,900.00 |
23,100.00 |
162.6K |
| 12:30 |
23,050.00 |
23,400.00 |
23,050.00 |
23,400.00 |
199.2K |
| 12:35 |
23,350.00 |
23,700.00 |
23,250.00 |
23,350.00 |
221.9K |
| 12:40 |
23,400.00 |
23,700.00 |
23,350.00 |
23,450.00 |
132.8K |
| 12:45 |
23,500.00 |
23,850.00 |
23,400.00 |
23,550.00 |
202.2K |
| 12:50 |
23,700.00 |
23,900.00 |
23,600.00 |
23,850.00 |
181.7K |
| 12:55 |
23,850.00 |
24,150.00 |
23,400.00 |
23,600.00 |
441.1K |
| 13:00 |
23,550.00 |
23,700.00 |
23,400.00 |
23,500.00 |
123.2K |
| 13:05 |
23,450.00 |
23,450.00 |
23,050.00 |
23,100.00 |
163.5K |
| 13:10 |
23,100.00 |
23,350.00 |
23,050.00 |
23,100.00 |
118.4K |
| 13:15 |
23,200.00 |
23,400.00 |
23,150.00 |
23,200.00 |
81.2K |
| 13:20 |
23,200.00 |
23,300.00 |
23,150.00 |
23,300.00 |
45.3K |
| 13:25 |
23,300.00 |
23,650.00 |
23,250.00 |
23,550.00 |
148.7K |
| 13:30 |
23,550.00 |
23,600.00 |
23,250.00 |
23,300.00 |
70.8K |
| 13:35 |
23,300.00 |
23,350.00 |
23,200.00 |
23,200.00 |
50.5K |
| 13:40 |
23,200.00 |
23,300.00 |
23,150.00 |
23,250.00 |
43.7K |
| 13:45 |
23,250.00 |
23,350.00 |
23,100.00 |
23,200.00 |
60.7K |
| 13:50 |
23,200.00 |
23,250.00 |
22,950.00 |
23,000.00 |
115.7K |
| 13:55 |
22,950.00 |
23,100.00 |
22,750.00 |
22,850.00 |
119.1K |
| 14:00 |
22,900.00 |
22,900.00 |
22,550.00 |
22,600.00 |
116.1K |
| 14:05 |
22,600.00 |
22,750.00 |
22,550.00 |
22,550.00 |
70.2K |
| 14:10 |
22,600.00 |
22,700.00 |
22,450.00 |
22,700.00 |
108.9K |
| 14:15 |
22,650.00 |
22,850.00 |
22,600.00 |
22,600.00 |
62.4K |
| 14:20 |
22,550.00 |
22,700.00 |
22,450.00 |
22,650.00 |
63.7K |
| 14:25 |
22,700.00 |
22,900.00 |
22,650.00 |
22,800.00 |
56.2K |
| 14:30 |
22,800.00 |
23,000.00 |
22,750.00 |
23,000.00 |
48.7K |
| 14:35 |
23,000.00 |
23,100.00 |
22,800.00 |
22,800.00 |
65.4K |
| 14:40 |
22,800.00 |
22,850.00 |
22,750.00 |
22,750.00 |
29.7K |
| 14:45 |
22,750.00 |
23,050.00 |
22,750.00 |
22,950.00 |
52.5K |
| 14:50 |
22,950.00 |
23,050.00 |
22,800.00 |
23,050.00 |
60.5K |
| 14:55 |
23,050.00 |
23,350.00 |
22,950.00 |
23,350.00 |
114.7K |
| 15:00 |
23,350.00 |
23,700.00 |
23,250.00 |
23,600.00 |
222.0K |
| 15:05 |
23,600.00 |
23,650.00 |
23,250.00 |
23,450.00 |
111.5K |
| 15:10 |
23,450.00 |
23,600.00 |
23,450.00 |
23,550.00 |
115.2K |
| 15:15 |
23,500.00 |
24,000.00 |
23,500.00 |
23,900.00 |
326.0K |
| 15:25 |
23,900.00 |
23,900.00 |
23,900.00 |
23,900.00 |
136.8K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|