时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
09:00 |
3,178.00 |
3,194.00 |
3,174.00 |
3,190.00 |
688.4K |
09:05 |
3,190.00 |
3,203.00 |
3,187.00 |
3,202.00 |
261.5K |
09:10 |
3,203.00 |
3,210.00 |
3,198.00 |
3,204.00 |
114.3K |
09:15 |
3,204.00 |
3,207.00 |
3,201.00 |
3,201.00 |
127.8K |
09:20 |
3,201.00 |
3,207.00 |
3,199.00 |
3,206.00 |
86.1K |
09:25 |
3,207.00 |
3,218.00 |
3,206.00 |
3,212.00 |
179.7K |
09:30 |
3,213.00 |
3,217.00 |
3,210.00 |
3,214.00 |
56.7K |
09:35 |
3,215.00 |
3,224.00 |
3,213.00 |
3,221.00 |
123.5K |
09:40 |
3,220.00 |
3,223.00 |
3,218.00 |
3,222.00 |
71.5K |
09:45 |
3,221.00 |
3,228.00 |
3,220.00 |
3,225.00 |
110.6K |
09:50 |
3,224.00 |
3,225.00 |
3,212.00 |
3,215.00 |
80.5K |
09:55 |
3,216.00 |
3,224.00 |
3,216.00 |
3,222.00 |
45.0K |
10:00 |
3,221.00 |
3,227.00 |
3,221.00 |
3,225.00 |
70.8K |
10:05 |
3,226.00 |
3,227.00 |
3,223.00 |
3,223.00 |
46.9K |
10:10 |
3,224.00 |
3,230.00 |
3,221.00 |
3,230.00 |
84.4K |
10:15 |
3,229.00 |
3,235.00 |
3,227.00 |
3,232.00 |
133.5K |
10:20 |
3,231.00 |
3,238.00 |
3,231.00 |
3,234.00 |
41.4K |
10:25 |
3,234.00 |
3,234.00 |
3,229.00 |
3,233.00 |
49.9K |
10:30 |
3,232.00 |
3,236.00 |
3,231.00 |
3,235.00 |
49.7K |
10:35 |
3,234.00 |
3,235.00 |
3,230.00 |
3,233.00 |
43.3K |
10:40 |
3,234.00 |
3,240.00 |
3,234.00 |
3,237.00 |
61.9K |
10:45 |
3,237.00 |
3,243.00 |
3,237.00 |
3,238.00 |
62.3K |
10:50 |
3,239.00 |
3,244.00 |
3,235.00 |
3,242.00 |
55.6K |
10:55 |
3,242.00 |
3,244.00 |
3,241.00 |
3,243.00 |
53.7K |
11:00 |
3,243.00 |
3,247.00 |
3,243.00 |
3,247.00 |
70.0K |
11:05 |
3,247.00 |
3,253.00 |
3,244.00 |
3,253.00 |
247.3K |
11:10 |
3,251.00 |
3,253.00 |
3,248.00 |
3,252.00 |
72.7K |
11:15 |
3,252.00 |
3,258.00 |
3,252.00 |
3,257.00 |
64.9K |
11:20 |
3,258.00 |
3,259.00 |
3,253.00 |
3,254.00 |
59.0K |
11:25 |
3,253.00 |
3,256.00 |
3,249.00 |
3,252.00 |
74.0K |
11:30 |
3,253.00 |
3,253.00 |
3,253.00 |
3,253.00 |
12.4K |
12:30 |
3,251.00 |
3,255.00 |
3,245.00 |
3,247.00 |
225.8K |
12:35 |
3,247.00 |
3,249.00 |
3,241.00 |
3,244.00 |
60.7K |
12:40 |
3,244.00 |
3,247.00 |
3,241.00 |
3,243.00 |
40.5K |
12:45 |
3,243.00 |
3,254.00 |
3,243.00 |
3,250.00 |
73.0K |
12:50 |
3,249.00 |
3,252.00 |
3,248.00 |
3,252.00 |
41.9K |
12:55 |
3,252.00 |
3,253.00 |
3,249.00 |
3,250.00 |
46.8K |
13:00 |
3,250.00 |
3,253.00 |
3,249.00 |
3,249.00 |
55.1K |
13:05 |
3,249.00 |
3,252.00 |
3,249.00 |
3,250.00 |
39.6K |
13:10 |
3,252.00 |
3,255.00 |
3,251.00 |
3,252.00 |
119.6K |
13:15 |
3,252.00 |
3,253.00 |
3,250.00 |
3,253.00 |
32.2K |
13:20 |
3,252.00 |
3,253.00 |
3,249.00 |
3,251.00 |
45.0K |
13:25 |
3,251.00 |
3,255.00 |
3,251.00 |
3,254.00 |
37.7K |
13:30 |
3,254.00 |
3,255.00 |
3,251.00 |
3,253.00 |
52.8K |
13:35 |
3,253.00 |
3,253.00 |
3,246.00 |
3,251.00 |
59.7K |
13:40 |
3,250.00 |
3,253.00 |
3,249.00 |
3,251.00 |
46.2K |
13:45 |
3,252.00 |
3,252.00 |
3,248.00 |
3,248.00 |
59.8K |
13:50 |
3,248.00 |
3,248.00 |
3,245.00 |
3,245.00 |
48.8K |
13:55 |
3,245.00 |
3,245.00 |
3,240.00 |
3,243.00 |
65.0K |
14:00 |
3,244.00 |
3,245.00 |
3,242.00 |
3,243.00 |
35.5K |
14:05 |
3,244.00 |
3,244.00 |
3,236.00 |
3,236.00 |
61.6K |
14:10 |
3,236.00 |
3,241.00 |
3,236.00 |
3,240.00 |
41.4K |
14:15 |
3,240.00 |
3,241.00 |
3,238.00 |
3,240.00 |
45.9K |
14:20 |
3,239.00 |
3,241.00 |
3,236.00 |
3,238.00 |
32.5K |
14:25 |
3,238.00 |
3,240.00 |
3,236.00 |
3,236.00 |
48.8K |
14:30 |
3,238.00 |
3,240.00 |
3,235.00 |
3,235.00 |
60.3K |
14:35 |
3,237.00 |
3,238.00 |
3,234.00 |
3,235.00 |
41.3K |
14:40 |
3,235.00 |
3,236.00 |
3,233.00 |
3,235.00 |
45.8K |
14:45 |
3,235.00 |
3,241.00 |
3,235.00 |
3,240.00 |
90.1K |
14:50 |
3,240.00 |
3,240.00 |
3,236.00 |
3,238.00 |
67.6K |
14:55 |
3,237.00 |
3,240.00 |
3,237.00 |
3,238.00 |
51.3K |
15:00 |
3,238.00 |
3,241.00 |
3,235.00 |
3,237.00 |
110.7K |
15:05 |
3,237.00 |
3,238.00 |
3,231.00 |
3,232.00 |
71.4K |
15:10 |
3,232.00 |
3,234.00 |
3,230.00 |
3,234.00 |
70.2K |
15:15 |
3,233.00 |
3,234.00 |
3,231.00 |
3,233.00 |
65.0K |
15:20 |
3,234.00 |
3,235.00 |
3,228.00 |
3,229.00 |
106.5K |
15:30 |
3,232.00 |
3,232.00 |
3,232.00 |
3,232.00 |
1,646.6K |
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
暂无日K线数据
|