| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
14,990.00 |
15,370.00 |
14,600.00 |
14,760.00 |
407.5K |
| 09:05 |
14,830.00 |
14,920.00 |
14,110.00 |
14,120.00 |
339.9K |
| 09:10 |
14,170.00 |
14,220.00 |
13,600.00 |
13,970.00 |
294.8K |
| 09:15 |
13,950.00 |
14,160.00 |
13,910.00 |
14,070.00 |
138.9K |
| 09:20 |
14,070.00 |
14,100.00 |
13,960.00 |
14,080.00 |
70.2K |
| 09:25 |
14,100.00 |
14,100.00 |
13,860.00 |
13,860.00 |
124.6K |
| 09:30 |
13,880.00 |
13,990.00 |
13,860.00 |
13,950.00 |
61.6K |
| 09:35 |
13,950.00 |
14,000.00 |
13,860.00 |
13,950.00 |
77.1K |
| 09:40 |
13,955.00 |
13,970.00 |
13,910.00 |
13,930.00 |
37.5K |
| 09:45 |
13,940.00 |
14,040.00 |
13,920.00 |
14,040.00 |
27.7K |
| 09:50 |
14,040.00 |
14,040.00 |
13,830.00 |
13,830.00 |
91.1K |
| 09:55 |
13,840.00 |
13,890.00 |
13,750.00 |
13,760.00 |
81.6K |
| 10:00 |
13,760.00 |
13,840.00 |
13,750.00 |
13,830.00 |
32.8K |
| 10:05 |
13,840.00 |
13,895.00 |
13,760.00 |
13,780.00 |
41.9K |
| 10:10 |
13,790.00 |
13,810.00 |
13,740.00 |
13,740.00 |
33.0K |
| 10:15 |
13,750.00 |
13,750.00 |
13,670.00 |
13,690.00 |
86.7K |
| 10:20 |
13,690.00 |
13,690.00 |
13,630.00 |
13,650.00 |
47.2K |
| 10:25 |
13,640.00 |
13,720.00 |
13,610.00 |
13,700.00 |
57.2K |
| 10:30 |
13,690.00 |
13,700.00 |
13,600.00 |
13,620.00 |
40.6K |
| 10:35 |
13,610.00 |
13,660.00 |
13,510.00 |
13,660.00 |
89.6K |
| 10:40 |
13,650.00 |
13,730.00 |
13,650.00 |
13,720.00 |
22.7K |
| 10:45 |
13,730.00 |
13,860.00 |
13,730.00 |
13,830.00 |
44.5K |
| 10:50 |
13,820.00 |
13,820.00 |
13,730.00 |
13,780.00 |
24.9K |
| 10:55 |
13,780.00 |
13,830.00 |
13,770.00 |
13,830.00 |
11.6K |
| 11:00 |
13,830.00 |
13,950.00 |
13,780.00 |
13,800.00 |
44.2K |
| 11:05 |
13,800.00 |
13,830.00 |
13,800.00 |
13,830.00 |
10.4K |
| 11:10 |
13,830.00 |
13,830.00 |
13,750.00 |
13,760.00 |
24.0K |
| 11:15 |
13,760.00 |
13,790.00 |
13,740.00 |
13,750.00 |
11.4K |
| 11:20 |
13,750.00 |
13,760.00 |
13,730.00 |
13,760.00 |
15.5K |
| 11:25 |
13,760.00 |
13,840.00 |
13,760.00 |
13,810.00 |
8.0K |
| 11:30 |
13,820.00 |
13,860.00 |
13,730.00 |
13,730.00 |
20.0K |
| 11:35 |
13,745.00 |
13,790.00 |
13,730.00 |
13,780.00 |
5.8K |
| 11:40 |
13,780.00 |
13,790.00 |
13,770.00 |
13,770.00 |
5.7K |
| 11:45 |
13,770.00 |
13,800.00 |
13,770.00 |
13,800.00 |
4.8K |
| 11:50 |
13,790.00 |
13,810.00 |
13,740.00 |
13,740.00 |
27.0K |
| 11:55 |
13,740.00 |
13,760.00 |
13,720.00 |
13,750.00 |
10.0K |
| 12:00 |
13,750.00 |
13,760.00 |
13,730.00 |
13,740.00 |
6.6K |
| 12:05 |
13,740.00 |
13,780.00 |
13,740.00 |
13,770.00 |
6.5K |
| 12:10 |
13,770.00 |
13,780.00 |
13,730.00 |
13,740.00 |
11.8K |
| 12:15 |
13,730.00 |
13,770.00 |
13,730.00 |
13,750.00 |
8.9K |
| 12:20 |
13,750.00 |
13,770.00 |
13,750.00 |
13,760.00 |
8.9K |
| 12:25 |
13,770.00 |
13,780.00 |
13,750.00 |
13,770.00 |
5.1K |
| 12:30 |
13,770.00 |
13,840.00 |
13,760.00 |
13,830.00 |
10.5K |
| 12:35 |
13,820.00 |
13,830.00 |
13,810.00 |
13,820.00 |
10.8K |
| 12:40 |
13,820.00 |
13,820.00 |
13,750.00 |
13,790.00 |
11.2K |
| 12:45 |
13,790.00 |
13,810.00 |
13,750.00 |
13,750.00 |
15.8K |
| 12:50 |
13,750.00 |
13,770.00 |
13,740.00 |
13,750.00 |
5.9K |
| 12:55 |
13,770.00 |
13,770.00 |
13,730.00 |
13,730.00 |
7.9K |
| 13:00 |
13,730.00 |
13,760.00 |
13,730.00 |
13,750.00 |
6.7K |
| 13:05 |
13,750.00 |
13,760.00 |
13,690.00 |
13,700.00 |
34.9K |
| 13:10 |
13,700.00 |
13,720.00 |
13,690.00 |
13,700.00 |
11.3K |
| 13:15 |
13,700.00 |
13,700.00 |
13,650.00 |
13,650.00 |
17.7K |
| 13:20 |
13,650.00 |
13,700.00 |
13,650.00 |
13,650.00 |
13.6K |
| 13:25 |
13,650.00 |
13,670.00 |
13,630.00 |
13,640.00 |
14.3K |
| 13:30 |
13,640.00 |
13,650.00 |
13,600.00 |
13,640.00 |
30.4K |
| 13:35 |
13,640.00 |
13,650.00 |
13,600.00 |
13,620.00 |
20.4K |
| 13:40 |
13,620.00 |
13,630.00 |
13,600.00 |
13,610.00 |
15.6K |
| 13:45 |
13,610.00 |
13,610.00 |
13,540.00 |
13,560.00 |
46.3K |
| 13:50 |
13,560.00 |
13,590.00 |
13,550.00 |
13,590.00 |
19.5K |
| 13:55 |
13,590.00 |
13,670.00 |
13,590.00 |
13,640.00 |
13.0K |
| 14:00 |
13,640.00 |
13,650.00 |
13,550.00 |
13,560.00 |
22.7K |
| 14:05 |
13,560.00 |
13,580.00 |
13,500.00 |
13,510.00 |
72.1K |
| 14:10 |
13,520.00 |
13,570.00 |
13,510.00 |
13,560.00 |
17.9K |
| 14:15 |
13,570.00 |
13,580.00 |
13,510.00 |
13,530.00 |
32.5K |
| 14:20 |
13,520.00 |
13,530.00 |
13,500.00 |
13,520.00 |
25.8K |
| 14:25 |
13,520.00 |
13,520.00 |
13,410.00 |
13,410.00 |
80.5K |
| 14:30 |
13,410.00 |
13,450.00 |
13,350.00 |
13,440.00 |
84.3K |
| 14:35 |
13,440.00 |
13,440.00 |
13,340.00 |
13,340.00 |
48.4K |
| 14:40 |
13,340.00 |
13,380.00 |
13,330.00 |
13,380.00 |
28.2K |
| 14:45 |
13,390.00 |
13,430.00 |
13,390.00 |
13,400.00 |
25.5K |
| 14:50 |
13,400.00 |
13,440.00 |
13,400.00 |
13,420.00 |
19.1K |
| 14:55 |
13,420.00 |
13,460.00 |
13,410.00 |
13,450.00 |
13.7K |
| 15:00 |
13,450.00 |
13,470.00 |
13,420.00 |
13,470.00 |
14.7K |
| 15:05 |
13,470.00 |
13,520.00 |
13,440.00 |
13,440.00 |
32.2K |
| 15:10 |
13,430.00 |
13,450.00 |
13,400.00 |
13,450.00 |
31.2K |
| 15:15 |
13,450.00 |
13,450.00 |
13,420.00 |
13,430.00 |
41.5K |
| 15:25 |
13,430.00 |
13,430.00 |
13,430.00 |
13,430.00 |
28.9K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|