| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 08:00 |
9,768.00 |
9,797.28 |
9,768.00 |
9,797.28 |
2.0K |
| 08:01 |
9,798.00 |
9,798.00 |
9,787.83 |
9,787.83 |
0.7K |
| 08:02 |
9,786.00 |
9,786.00 |
9,754.00 |
9,754.00 |
1.0K |
| 08:03 |
9,766.19 |
9,766.19 |
9,762.00 |
9,762.00 |
0.0K |
| 08:04 |
9,768.00 |
9,768.00 |
9,764.00 |
9,764.00 |
0.2K |
| 08:05 |
9,774.00 |
9,774.00 |
9,762.00 |
9,772.00 |
0.2K |
| 08:06 |
9,772.00 |
9,772.00 |
9,772.00 |
9,772.00 |
0.0K |
| 08:08 |
9,762.00 |
9,762.00 |
9,762.00 |
9,762.00 |
0.1K |
| 08:09 |
9,758.00 |
9,758.00 |
9,754.00 |
9,754.00 |
0.2K |
| 08:10 |
9,760.00 |
9,760.00 |
9,760.00 |
9,760.00 |
0.1K |
| 08:11 |
9,758.00 |
9,758.00 |
9,754.00 |
9,756.00 |
0.2K |
| 08:12 |
9,754.00 |
9,756.00 |
9,752.00 |
9,756.00 |
0.3K |
| 08:14 |
9,752.00 |
9,758.00 |
9,752.00 |
9,758.00 |
0.3K |
| 08:16 |
9,750.00 |
9,754.00 |
9,750.00 |
9,754.00 |
0.2K |
| 08:17 |
9,750.00 |
9,750.00 |
9,750.00 |
9,750.00 |
0.1K |
| 08:19 |
9,750.00 |
9,754.00 |
9,750.00 |
9,754.00 |
0.1K |
| 08:20 |
9,754.00 |
9,754.00 |
9,752.00 |
9,752.00 |
0.3K |
| 08:21 |
9,754.00 |
9,768.00 |
9,754.00 |
9,768.00 |
0.5K |
| 08:22 |
9,768.00 |
9,780.00 |
9,768.00 |
9,780.00 |
0.4K |
| 08:23 |
9,786.00 |
9,786.00 |
9,786.00 |
9,786.00 |
0.0K |
| 08:24 |
9,796.00 |
9,796.00 |
9,786.00 |
9,786.00 |
0.6K |
| 08:25 |
9,788.00 |
9,793.25 |
9,784.00 |
9,784.00 |
0.3K |
| 08:26 |
9,784.00 |
9,784.00 |
9,782.00 |
9,782.00 |
0.1K |
| 08:27 |
9,788.00 |
9,788.00 |
9,788.00 |
9,788.00 |
0.0K |
| 08:28 |
9,788.00 |
9,788.00 |
9,788.00 |
9,788.00 |
0.0K |
| 08:29 |
9,789.62 |
9,789.62 |
9,789.62 |
9,789.62 |
0.0K |
| 08:30 |
9,790.00 |
9,796.00 |
9,790.00 |
9,796.00 |
0.1K |
| 08:31 |
9,798.00 |
9,798.00 |
9,796.00 |
9,796.00 |
0.2K |
| 08:34 |
9,800.00 |
9,802.00 |
9,798.00 |
9,798.00 |
0.1K |
| 08:35 |
9,802.00 |
9,810.00 |
9,802.00 |
9,810.00 |
0.2K |
| 08:36 |
9,806.00 |
9,808.00 |
9,806.00 |
9,808.00 |
0.2K |
| 08:37 |
9,808.00 |
9,832.00 |
9,808.00 |
9,832.00 |
0.3K |
| 08:38 |
9,832.00 |
9,836.00 |
9,832.00 |
9,834.00 |
0.3K |
| 08:39 |
9,836.00 |
9,836.00 |
9,834.00 |
9,834.00 |
0.5K |
| 08:40 |
9,832.00 |
9,838.00 |
9,830.00 |
9,838.00 |
0.5K |
| 08:41 |
9,838.00 |
9,840.00 |
9,838.00 |
9,840.00 |
0.1K |
| 08:42 |
9,838.00 |
9,838.00 |
9,838.00 |
9,838.00 |
0.1K |
| 08:43 |
9,837.95 |
9,837.95 |
9,837.95 |
9,837.95 |
0.1K |
| 08:46 |
9,840.00 |
9,844.55 |
9,840.00 |
9,844.50 |
0.1K |
| 08:47 |
9,846.00 |
9,846.00 |
9,846.00 |
9,846.00 |
0.1K |
| 08:48 |
9,848.00 |
9,856.00 |
9,848.00 |
9,856.00 |
0.2K |
| 08:49 |
9,856.60 |
9,856.60 |
9,856.00 |
9,856.00 |
0.1K |
| 08:52 |
9,862.00 |
9,882.00 |
9,862.00 |
9,882.00 |
0.1K |
| 08:54 |
9,884.00 |
9,884.00 |
9,876.00 |
9,876.00 |
0.4K |
| 08:56 |
9,878.00 |
9,878.00 |
9,870.00 |
9,870.00 |
0.4K |
| 08:58 |
9,868.00 |
9,868.00 |
9,866.00 |
9,866.00 |
0.2K |
| 08:59 |
9,864.00 |
9,864.00 |
9,864.00 |
9,864.00 |
0.1K |
| 09:00 |
9,776.00 |
9,864.55 |
9,776.00 |
9,864.55 |
0.5K |
| 09:01 |
9,862.00 |
9,862.00 |
9,862.00 |
9,862.00 |
0.1K |
| 09:02 |
9,862.00 |
9,862.00 |
9,860.00 |
9,860.00 |
0.1K |
| 09:06 |
9,858.00 |
9,858.00 |
9,852.00 |
9,852.00 |
0.3K |
| 09:07 |
9,852.00 |
9,862.00 |
9,852.00 |
9,862.00 |
0.2K |
| 09:08 |
9,862.00 |
9,862.00 |
9,862.00 |
9,862.00 |
0.0K |
| 09:09 |
9,868.00 |
9,868.00 |
9,868.00 |
9,868.00 |
0.1K |
| 09:10 |
9,870.00 |
9,870.00 |
9,870.00 |
9,870.00 |
0.1K |
| 09:12 |
9,864.00 |
9,864.00 |
9,864.00 |
9,864.00 |
0.4K |
| 09:13 |
9,870.00 |
9,870.00 |
9,866.00 |
9,866.00 |
0.1K |
| 09:15 |
9,864.00 |
9,870.00 |
9,864.00 |
9,870.00 |
0.1K |
| 09:16 |
9,866.00 |
9,866.00 |
9,866.00 |
9,866.00 |
0.1K |
| 09:17 |
9,864.00 |
9,866.60 |
9,864.00 |
9,865.15 |
0.1K |
| 09:21 |
9,866.00 |
9,866.43 |
9,864.00 |
9,866.43 |
0.1K |
| 09:22 |
9,864.00 |
9,864.00 |
9,856.00 |
9,856.00 |
0.1K |
| 09:24 |
9,858.00 |
9,858.00 |
9,858.00 |
9,858.00 |
0.0K |
| 09:27 |
9,860.00 |
9,860.00 |
9,860.00 |
9,860.00 |
0.1K |
| 09:28 |
9,858.00 |
9,858.00 |
9,858.00 |
9,858.00 |
0.0K |
| 09:29 |
9,856.00 |
9,856.00 |
9,856.00 |
9,856.00 |
0.0K |
| 09:30 |
9,854.00 |
9,854.00 |
9,854.00 |
9,854.00 |
0.1K |
| 09:37 |
9,862.00 |
9,862.00 |
9,862.00 |
9,862.00 |
0.0K |
| 09:38 |
9,862.00 |
9,866.00 |
9,862.00 |
9,866.00 |
0.1K |
| 09:39 |
9,864.00 |
9,864.00 |
9,862.00 |
9,862.00 |
0.1K |
| 09:40 |
9,862.00 |
9,862.00 |
9,862.00 |
9,862.00 |
0.0K |
| 09:41 |
9,860.30 |
9,860.30 |
9,860.30 |
9,860.30 |
0.0K |
| 09:43 |
9,861.25 |
9,866.00 |
9,861.25 |
9,866.00 |
0.6K |
| 09:45 |
9,862.00 |
9,866.00 |
9,862.00 |
9,866.00 |
0.1K |
| 09:46 |
9,874.00 |
9,878.00 |
9,874.00 |
9,878.00 |
0.1K |
| 09:47 |
9,876.00 |
9,876.00 |
9,876.00 |
9,876.00 |
0.1K |
| 09:49 |
9,880.00 |
9,880.00 |
9,876.00 |
9,876.00 |
0.2K |
| 09:54 |
9,880.00 |
9,888.00 |
9,880.00 |
9,882.00 |
0.0K |
| 09:55 |
9,886.15 |
9,886.15 |
9,884.00 |
9,884.00 |
0.2K |
| 10:00 |
9,880.00 |
9,882.85 |
9,880.00 |
9,882.85 |
0.2K |
| 10:02 |
9,884.00 |
9,888.00 |
9,884.00 |
9,886.00 |
1.4K |
| 10:03 |
9,886.00 |
9,888.00 |
9,886.00 |
9,888.00 |
0.8K |
| 10:04 |
9,888.00 |
9,890.00 |
9,886.58 |
9,890.00 |
0.2K |
| 10:06 |
9,888.00 |
9,892.00 |
9,888.00 |
9,892.00 |
0.4K |
| 10:07 |
9,886.00 |
9,886.00 |
9,886.00 |
9,886.00 |
0.0K |
| 10:08 |
9,886.60 |
9,886.60 |
9,886.60 |
9,886.60 |
0.1K |
| 10:10 |
9,892.00 |
9,894.00 |
9,892.00 |
9,894.00 |
0.1K |
| 10:11 |
9,896.00 |
9,896.00 |
9,896.00 |
9,896.00 |
0.1K |
| 10:13 |
9,898.00 |
9,898.00 |
9,898.00 |
9,898.00 |
0.0K |
| 10:14 |
9,898.00 |
9,898.00 |
9,898.00 |
9,898.00 |
0.1K |
| 10:17 |
9,898.00 |
9,898.00 |
9,898.00 |
9,898.00 |
0.0K |
| 10:19 |
9,896.00 |
9,898.00 |
9,896.00 |
9,898.00 |
0.0K |
| 10:20 |
9,898.00 |
9,898.00 |
9,898.00 |
9,898.00 |
0.0K |
| 10:21 |
9,894.00 |
9,894.00 |
9,890.00 |
9,890.00 |
0.2K |
| 10:22 |
9,890.00 |
9,890.00 |
9,890.00 |
9,890.00 |
1.3K |
| 10:23 |
9,890.64 |
9,890.64 |
9,890.00 |
9,890.00 |
0.0K |
| 10:24 |
9,888.00 |
9,888.00 |
9,886.00 |
9,886.00 |
0.5K |
| 10:26 |
9,888.00 |
9,890.00 |
9,888.00 |
9,890.00 |
0.0K |
| 10:27 |
9,886.88 |
9,890.00 |
9,886.88 |
9,890.00 |
0.6K |
| 10:29 |
9,890.00 |
9,890.00 |
9,890.00 |
9,890.00 |
0.1K |
| 10:31 |
9,892.00 |
9,892.00 |
9,884.00 |
9,884.00 |
2.1K |
| 10:33 |
9,882.43 |
9,884.00 |
9,880.00 |
9,884.00 |
0.1K |
| 10:34 |
9,884.00 |
9,884.00 |
9,884.00 |
9,884.00 |
0.1K |
| 10:35 |
9,884.00 |
9,884.00 |
9,884.00 |
9,884.00 |
0.0K |
| 10:36 |
9,884.00 |
9,886.00 |
9,884.00 |
9,886.00 |
0.1K |
| 10:37 |
9,887.53 |
9,887.53 |
9,887.53 |
9,887.53 |
0.0K |
| 10:38 |
9,888.00 |
9,888.00 |
9,886.00 |
9,886.00 |
0.1K |
| 10:39 |
9,883.49 |
9,887.23 |
9,878.00 |
9,887.23 |
1.7K |
| 10:40 |
9,874.00 |
9,874.00 |
9,874.00 |
9,874.00 |
0.1K |
| 10:41 |
9,880.00 |
9,884.00 |
9,880.00 |
9,884.00 |
0.1K |
| 10:42 |
9,884.00 |
9,884.00 |
9,884.00 |
9,884.00 |
0.0K |
| 10:44 |
9,894.00 |
9,894.00 |
9,894.00 |
9,894.00 |
0.0K |
| 10:48 |
9,896.00 |
9,896.00 |
9,896.00 |
9,896.00 |
0.0K |
| 10:53 |
9,901.32 |
9,906.00 |
9,901.32 |
9,906.00 |
0.1K |
| 10:54 |
9,908.00 |
9,908.00 |
9,908.00 |
9,908.00 |
0.0K |
| 10:55 |
9,910.00 |
9,910.00 |
9,910.00 |
9,910.00 |
0.0K |
| 10:56 |
9,908.00 |
9,908.00 |
9,908.00 |
9,908.00 |
0.2K |
| 10:57 |
9,904.00 |
9,904.00 |
9,904.00 |
9,904.00 |
0.1K |
| 10:59 |
9,900.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0K |
| 11:00 |
9,898.00 |
9,898.00 |
9,898.00 |
9,898.00 |
0.1K |
| 11:02 |
9,892.00 |
9,912.00 |
9,892.00 |
9,908.00 |
0.8K |
| 11:04 |
9,912.00 |
9,912.00 |
9,912.00 |
9,912.00 |
0.0K |
| 11:05 |
9,910.00 |
9,910.00 |
9,910.00 |
9,910.00 |
0.4K |
| 11:06 |
9,910.00 |
9,914.00 |
9,910.00 |
9,914.00 |
0.0K |
| 11:08 |
9,914.00 |
9,914.00 |
9,914.00 |
9,914.00 |
0.1K |
| 11:11 |
9,908.00 |
9,908.00 |
9,908.00 |
9,908.00 |
0.3K |
| 11:13 |
9,909.26 |
9,916.00 |
9,909.26 |
9,916.00 |
0.6K |
| 11:16 |
9,914.00 |
9,918.00 |
9,910.00 |
9,914.00 |
0.9K |
| 11:19 |
9,916.00 |
9,916.00 |
9,916.00 |
9,916.00 |
0.0K |
| 11:20 |
9,920.00 |
9,920.00 |
9,920.00 |
9,920.00 |
0.1K |
| 11:21 |
9,916.00 |
9,916.00 |
9,916.00 |
9,916.00 |
0.2K |
| 11:22 |
9,918.00 |
9,918.00 |
9,910.00 |
9,910.00 |
0.3K |
| 11:23 |
9,906.00 |
9,909.00 |
9,906.00 |
9,909.00 |
0.5K |
| 11:25 |
9,904.00 |
9,904.00 |
9,904.00 |
9,904.00 |
0.1K |
| 11:26 |
9,905.12 |
9,905.12 |
9,905.12 |
9,905.12 |
0.0K |
| 11:28 |
9,906.00 |
9,906.00 |
9,906.00 |
9,906.00 |
0.1K |
| 11:29 |
9,904.00 |
9,904.00 |
9,904.00 |
9,904.00 |
0.0K |
| 11:30 |
9,904.00 |
9,904.00 |
9,904.00 |
9,904.00 |
0.1K |
| 11:31 |
9,896.00 |
9,898.00 |
9,896.00 |
9,898.00 |
0.1K |
| 11:33 |
9,894.00 |
9,894.84 |
9,890.00 |
9,890.00 |
1.9K |
| 11:36 |
9,890.00 |
9,894.00 |
9,890.00 |
9,894.00 |
1.6K |
| 11:37 |
9,898.00 |
9,902.00 |
9,898.00 |
9,902.00 |
0.4K |
| 11:38 |
9,902.00 |
9,902.00 |
9,900.00 |
9,900.00 |
0.2K |
| 11:39 |
9,896.00 |
9,898.00 |
9,896.00 |
9,898.00 |
0.1K |
| 11:40 |
9,900.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.2K |
| 11:41 |
9,900.00 |
9,900.00 |
9,892.00 |
9,892.00 |
0.2K |
| 11:42 |
9,895.91 |
9,895.91 |
9,895.91 |
9,895.91 |
0.3K |
| 11:43 |
9,890.84 |
9,890.84 |
9,890.00 |
9,890.00 |
0.4K |
| 11:44 |
9,890.66 |
9,890.66 |
9,890.66 |
9,890.66 |
0.0K |
| 11:45 |
9,890.66 |
9,890.66 |
9,890.66 |
9,890.66 |
0.1K |
| 11:46 |
9,890.00 |
9,890.00 |
9,890.00 |
9,890.00 |
0.4K |
| 11:47 |
9,890.00 |
9,894.00 |
9,890.00 |
9,894.00 |
15.4K |
| 11:48 |
9,898.00 |
9,898.00 |
9,896.00 |
9,896.00 |
0.3K |
| 11:49 |
9,898.00 |
9,898.00 |
9,898.00 |
9,898.00 |
0.8K |
| 11:51 |
9,898.00 |
9,898.00 |
9,894.00 |
9,894.00 |
0.2K |
| 11:52 |
9,894.00 |
9,896.00 |
9,894.00 |
9,896.00 |
0.4K |
| 11:53 |
9,898.00 |
9,898.00 |
9,896.00 |
9,896.00 |
0.1K |
| 11:54 |
9,896.00 |
9,896.00 |
9,896.00 |
9,896.00 |
0.0K |
| 11:55 |
9,894.00 |
9,894.00 |
9,894.00 |
9,894.00 |
0.1K |
| 11:57 |
9,885.02 |
9,885.02 |
9,885.02 |
9,885.02 |
4.6K |
| 11:58 |
9,896.00 |
9,904.00 |
9,896.00 |
9,904.00 |
1.2K |
| 11:59 |
9,904.00 |
9,904.00 |
9,896.92 |
9,896.92 |
3.5K |
| 12:00 |
9,898.00 |
9,898.00 |
9,898.00 |
9,898.00 |
0.1K |
| 12:01 |
9,900.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.1K |
| 12:02 |
9,900.00 |
9,901.78 |
9,900.00 |
9,901.78 |
0.0K |
| 12:03 |
9,902.00 |
9,904.00 |
9,902.00 |
9,904.00 |
0.4K |
| 12:04 |
9,904.00 |
9,904.00 |
9,904.00 |
9,904.00 |
0.1K |
| 12:05 |
9,904.00 |
9,904.00 |
9,904.00 |
9,904.00 |
0.0K |
| 12:06 |
9,904.00 |
9,904.00 |
9,904.00 |
9,904.00 |
0.4K |
| 12:09 |
9,910.00 |
9,912.07 |
9,906.00 |
9,912.00 |
0.5K |
| 12:12 |
9,910.00 |
9,910.00 |
9,910.00 |
9,910.00 |
0.1K |
| 12:13 |
9,910.00 |
9,910.00 |
9,910.00 |
9,910.00 |
0.1K |
| 12:14 |
9,908.00 |
9,908.00 |
9,908.00 |
9,908.00 |
0.0K |
| 12:16 |
9,906.00 |
9,906.00 |
9,906.00 |
9,906.00 |
0.1K |
| 12:18 |
9,900.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.1K |
| 12:19 |
9,900.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0K |
| 12:22 |
9,904.00 |
9,906.00 |
9,904.00 |
9,906.00 |
0.6K |
| 12:24 |
9,904.87 |
9,904.87 |
9,904.87 |
9,904.87 |
0.0K |
| 12:25 |
9,909.09 |
9,910.00 |
9,909.09 |
9,910.00 |
0.0K |
| 12:27 |
9,910.00 |
9,910.00 |
9,908.00 |
9,908.00 |
0.1K |
| 12:28 |
9,906.00 |
9,906.00 |
9,906.00 |
9,906.00 |
0.0K |
| 12:31 |
9,908.00 |
9,908.00 |
9,908.00 |
9,908.00 |
0.0K |
| 12:32 |
9,902.00 |
9,904.00 |
9,902.00 |
9,904.00 |
0.2K |
| 12:34 |
9,900.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0K |
| 12:40 |
9,898.00 |
9,898.00 |
9,898.00 |
9,898.00 |
0.0K |
| 12:41 |
9,902.00 |
9,902.00 |
9,902.00 |
9,902.00 |
0.0K |
| 12:42 |
9,902.00 |
9,902.00 |
9,902.00 |
9,902.00 |
0.0K |
| 12:43 |
9,901.43 |
9,901.43 |
9,901.43 |
9,901.43 |
0.0K |
| 12:44 |
9,902.00 |
9,902.00 |
9,900.00 |
9,900.00 |
0.1K |
| 12:45 |
9,900.00 |
9,900.00 |
9,897.52 |
9,897.52 |
0.2K |
| 12:46 |
9,900.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0K |
| 12:47 |
9,902.00 |
9,902.00 |
9,902.00 |
9,902.00 |
0.0K |
| 12:49 |
9,906.00 |
9,906.00 |
9,906.00 |
9,906.00 |
0.0K |
| 12:50 |
9,908.00 |
9,908.00 |
9,908.00 |
9,908.00 |
0.1K |
| 12:51 |
9,910.00 |
9,910.00 |
9,910.00 |
9,910.00 |
0.0K |
| 12:55 |
9,910.00 |
9,910.00 |
9,910.00 |
9,910.00 |
0.0K |
| 12:58 |
9,918.00 |
9,921.04 |
9,918.00 |
9,921.04 |
0.3K |
| 12:59 |
9,918.04 |
9,918.04 |
9,918.04 |
9,918.04 |
0.1K |
| 13:00 |
9,922.00 |
9,922.00 |
9,922.00 |
9,922.00 |
0.6K |
| 13:01 |
9,924.00 |
9,924.00 |
9,924.00 |
9,924.00 |
0.0K |
| 13:02 |
9,930.00 |
9,930.00 |
9,930.00 |
9,930.00 |
0.3K |
| 13:05 |
9,928.00 |
9,928.00 |
9,926.00 |
9,926.00 |
0.1K |
| 13:06 |
9,934.00 |
9,934.00 |
9,934.00 |
9,934.00 |
0.8K |
| 13:07 |
9,936.00 |
9,936.00 |
9,928.00 |
9,928.00 |
0.1K |
| 13:08 |
9,930.00 |
9,930.00 |
9,930.00 |
9,930.00 |
0.2K |
| 13:09 |
9,930.00 |
9,930.00 |
9,930.00 |
9,930.00 |
0.1K |
| 13:11 |
9,926.00 |
9,930.00 |
9,926.00 |
9,926.00 |
0.3K |
| 13:12 |
9,926.00 |
9,926.00 |
9,926.00 |
9,926.00 |
0.1K |
| 13:15 |
9,928.88 |
9,928.88 |
9,928.88 |
9,928.88 |
0.0K |
| 13:16 |
9,930.00 |
9,930.00 |
9,930.00 |
9,930.00 |
0.0K |
| 13:17 |
9,932.00 |
9,932.00 |
9,926.00 |
9,926.00 |
0.2K |
| 13:19 |
9,928.00 |
9,928.00 |
9,928.00 |
9,928.00 |
0.1K |
| 13:20 |
9,928.00 |
9,930.00 |
9,928.00 |
9,930.00 |
0.1K |
| 13:21 |
9,930.00 |
9,930.00 |
9,928.00 |
9,928.00 |
0.6K |
| 13:22 |
9,934.00 |
9,934.00 |
9,934.00 |
9,934.00 |
0.1K |
| 13:23 |
9,934.00 |
9,934.00 |
9,934.00 |
9,934.00 |
0.0K |
| 13:24 |
9,931.27 |
9,931.27 |
9,931.27 |
9,931.27 |
0.0K |
| 13:25 |
9,932.00 |
9,934.00 |
9,932.00 |
9,934.00 |
0.1K |
| 13:26 |
9,934.00 |
9,934.00 |
9,934.00 |
9,934.00 |
0.0K |
| 13:28 |
9,936.00 |
9,936.00 |
9,936.00 |
9,936.00 |
0.2K |
| 13:29 |
9,934.00 |
9,934.00 |
9,934.00 |
9,934.00 |
0.1K |
| 13:30 |
9,936.00 |
9,936.00 |
9,934.00 |
9,934.00 |
0.0K |
| 13:32 |
9,932.00 |
9,932.00 |
9,932.00 |
9,932.00 |
0.0K |
| 13:33 |
9,931.32 |
9,931.32 |
9,931.32 |
9,931.32 |
0.0K |
| 13:34 |
9,932.00 |
9,932.00 |
9,932.00 |
9,932.00 |
0.1K |
| 13:35 |
9,934.00 |
9,934.00 |
9,934.00 |
9,934.00 |
0.0K |
| 13:36 |
9,930.00 |
9,930.00 |
9,924.00 |
9,924.00 |
0.3K |
| 13:37 |
9,928.00 |
9,928.00 |
9,928.00 |
9,928.00 |
0.0K |
| 13:38 |
9,924.00 |
9,924.00 |
9,924.00 |
9,924.00 |
0.0K |
| 13:39 |
9,928.00 |
9,928.00 |
9,926.67 |
9,926.67 |
0.1K |
| 13:40 |
9,927.78 |
9,927.78 |
9,927.78 |
9,927.78 |
0.0K |
| 13:41 |
9,926.00 |
9,930.00 |
9,926.00 |
9,930.00 |
0.0K |
| 13:44 |
9,934.00 |
9,934.00 |
9,934.00 |
9,934.00 |
0.0K |
| 13:45 |
9,930.00 |
9,930.00 |
9,930.00 |
9,930.00 |
0.1K |
| 13:46 |
9,930.00 |
9,930.00 |
9,923.87 |
9,926.00 |
0.2K |
| 13:47 |
9,926.00 |
9,926.00 |
9,926.00 |
9,926.00 |
0.0K |
| 13:48 |
9,926.00 |
9,926.00 |
9,926.00 |
9,926.00 |
0.0K |
| 13:49 |
9,928.00 |
9,928.00 |
9,928.00 |
9,928.00 |
0.0K |
| 13:50 |
9,927.33 |
9,927.33 |
9,927.33 |
9,927.33 |
0.1K |
| 13:52 |
9,930.00 |
9,930.00 |
9,928.00 |
9,928.00 |
0.1K |
| 13:53 |
9,926.00 |
9,928.00 |
9,926.00 |
9,928.00 |
0.1K |
| 13:54 |
9,928.00 |
9,928.00 |
9,928.00 |
9,928.00 |
0.0K |
| 13:55 |
9,927.70 |
9,927.70 |
9,927.70 |
9,927.70 |
0.1K |
| 13:56 |
9,928.00 |
9,930.00 |
9,928.00 |
9,930.00 |
0.1K |
| 13:57 |
9,928.00 |
9,928.00 |
9,928.00 |
9,928.00 |
0.1K |
| 14:01 |
9,932.00 |
9,932.00 |
9,932.00 |
9,932.00 |
0.0K |
| 14:03 |
9,934.00 |
9,934.00 |
9,934.00 |
9,934.00 |
0.0K |
| 14:04 |
9,936.00 |
9,936.00 |
9,934.00 |
9,934.58 |
0.2K |
| 14:06 |
9,938.00 |
9,938.00 |
9,938.00 |
9,938.00 |
0.2K |
| 14:09 |
9,938.00 |
9,938.00 |
9,938.00 |
9,938.00 |
0.3K |
| 14:10 |
9,938.00 |
9,938.00 |
9,938.00 |
9,938.00 |
0.0K |
| 14:11 |
9,939.34 |
9,939.34 |
9,939.34 |
9,939.34 |
0.1K |
| 14:12 |
9,936.21 |
9,936.21 |
9,936.21 |
9,936.21 |
0.5K |
| 14:13 |
9,937.86 |
9,938.00 |
9,937.86 |
9,938.00 |
0.0K |
| 14:15 |
9,940.00 |
9,940.00 |
9,940.00 |
9,940.00 |
0.0K |
| 14:16 |
9,940.00 |
9,940.00 |
9,938.00 |
9,940.00 |
0.4K |
| 14:17 |
9,942.00 |
9,942.00 |
9,942.00 |
9,942.00 |
0.0K |
| 14:18 |
9,942.00 |
9,942.00 |
9,942.00 |
9,942.00 |
0.1K |
| 14:19 |
9,942.00 |
9,944.00 |
9,942.00 |
9,944.00 |
0.1K |
| 14:20 |
9,940.00 |
9,946.00 |
9,940.00 |
9,946.00 |
0.5K |
| 14:21 |
9,944.51 |
9,948.00 |
9,944.51 |
9,948.00 |
0.2K |
| 14:22 |
9,950.00 |
9,950.00 |
9,950.00 |
9,950.00 |
0.1K |
| 14:23 |
9,952.00 |
9,952.00 |
9,944.00 |
9,952.00 |
0.5K |
| 14:24 |
9,950.00 |
9,950.00 |
9,950.00 |
9,950.00 |
0.0K |
| 14:25 |
9,952.00 |
9,952.00 |
9,952.00 |
9,952.00 |
0.0K |
| 14:26 |
9,956.00 |
9,956.00 |
9,956.00 |
9,956.00 |
0.1K |
| 14:27 |
9,958.00 |
9,960.00 |
9,958.00 |
9,960.00 |
0.0K |
| 14:28 |
9,962.00 |
9,962.00 |
9,958.00 |
9,958.00 |
0.2K |
| 14:29 |
9,964.00 |
9,964.00 |
9,964.00 |
9,964.00 |
0.1K |
| 14:30 |
9,962.00 |
9,962.00 |
9,962.00 |
9,962.00 |
0.1K |
| 14:31 |
9,962.00 |
9,964.00 |
9,962.00 |
9,964.00 |
0.0K |
| 14:32 |
9,964.00 |
9,964.00 |
9,958.00 |
9,958.00 |
0.7K |
| 14:33 |
9,956.00 |
9,956.00 |
9,946.00 |
9,946.00 |
0.2K |
| 14:34 |
9,950.00 |
9,950.00 |
9,936.00 |
9,936.00 |
0.3K |
| 14:35 |
9,938.00 |
9,938.00 |
9,932.00 |
9,932.00 |
0.1K |
| 14:36 |
9,928.00 |
9,928.00 |
9,922.00 |
9,922.00 |
1.9K |
| 14:37 |
9,924.00 |
9,924.00 |
9,908.00 |
9,908.00 |
8.0K |
| 14:38 |
9,908.00 |
9,920.00 |
9,908.00 |
9,910.00 |
0.8K |
| 14:39 |
9,906.00 |
9,910.00 |
9,900.00 |
9,910.00 |
1.1K |
| 14:40 |
9,904.00 |
9,904.00 |
9,886.49 |
9,886.49 |
0.1K |
| 14:41 |
9,890.00 |
9,892.00 |
9,890.00 |
9,890.00 |
0.4K |
| 14:42 |
9,888.00 |
9,888.00 |
9,884.00 |
9,886.00 |
0.1K |
| 14:43 |
9,890.00 |
9,892.00 |
9,890.00 |
9,892.00 |
0.2K |
| 14:44 |
9,889.78 |
9,896.00 |
9,886.00 |
9,896.00 |
0.2K |
| 14:45 |
9,886.00 |
9,886.00 |
9,876.00 |
9,876.00 |
0.3K |
| 14:46 |
9,876.00 |
9,886.00 |
9,876.00 |
9,886.00 |
0.3K |
| 14:47 |
9,882.00 |
9,882.00 |
9,878.00 |
9,882.00 |
0.3K |
| 14:48 |
9,876.00 |
9,878.00 |
9,876.00 |
9,876.00 |
0.7K |
| 14:49 |
9,876.00 |
9,880.00 |
9,876.00 |
9,880.00 |
0.1K |
| 14:50 |
9,880.00 |
9,880.00 |
9,880.00 |
9,880.00 |
0.3K |
| 14:51 |
9,882.00 |
9,884.00 |
9,882.00 |
9,884.00 |
0.1K |
| 14:52 |
9,886.00 |
9,886.00 |
9,886.00 |
9,886.00 |
0.2K |
| 14:53 |
9,884.00 |
9,884.00 |
9,878.00 |
9,880.00 |
0.3K |
| 14:54 |
9,882.00 |
9,882.00 |
9,880.00 |
9,882.00 |
0.3K |
| 14:55 |
9,882.00 |
9,884.00 |
9,880.00 |
9,884.00 |
0.2K |
| 14:56 |
9,882.00 |
9,882.00 |
9,876.00 |
9,880.00 |
1.3K |
| 14:57 |
9,878.00 |
9,892.00 |
9,878.00 |
9,892.00 |
0.7K |
| 14:58 |
9,890.14 |
9,890.14 |
9,886.00 |
9,888.44 |
0.3K |
| 14:59 |
9,886.00 |
9,890.00 |
9,880.00 |
9,882.00 |
0.7K |
| 15:00 |
9,878.00 |
9,896.00 |
9,878.00 |
9,890.00 |
0.4K |
| 15:01 |
9,890.00 |
9,890.00 |
9,874.00 |
9,878.00 |
0.4K |
| 15:02 |
9,880.00 |
9,880.00 |
9,876.00 |
9,876.00 |
0.2K |
| 15:03 |
9,878.00 |
9,878.00 |
9,876.00 |
9,876.00 |
0.5K |
| 15:04 |
9,882.00 |
9,882.00 |
9,882.00 |
9,882.00 |
0.1K |
| 15:05 |
9,880.00 |
9,880.00 |
9,878.00 |
9,878.00 |
0.4K |
| 15:06 |
9,876.00 |
9,880.00 |
9,874.66 |
9,874.66 |
0.1K |
| 15:07 |
9,876.00 |
9,880.00 |
9,870.00 |
9,870.00 |
1.5K |
| 15:08 |
9,870.00 |
9,870.00 |
9,862.00 |
9,862.00 |
0.4K |
| 15:09 |
9,860.00 |
9,862.00 |
9,860.00 |
9,862.00 |
0.3K |
| 15:10 |
9,866.00 |
9,868.00 |
9,862.00 |
9,862.00 |
0.2K |
| 15:11 |
9,858.00 |
9,858.00 |
9,854.00 |
9,854.00 |
0.2K |
| 15:12 |
9,848.00 |
9,850.00 |
9,848.00 |
9,848.00 |
0.4K |
| 15:13 |
9,848.00 |
9,850.00 |
9,848.00 |
9,850.00 |
0.1K |
| 15:15 |
9,848.00 |
9,850.00 |
9,844.00 |
9,844.00 |
0.5K |
| 15:16 |
9,847.87 |
9,847.87 |
9,847.87 |
9,847.87 |
0.1K |
| 15:17 |
9,844.00 |
9,844.00 |
9,834.00 |
9,834.00 |
0.5K |
| 15:18 |
9,830.00 |
9,832.00 |
9,826.00 |
9,826.00 |
0.2K |
| 15:19 |
9,824.00 |
9,824.00 |
9,814.74 |
9,822.00 |
0.5K |
| 15:20 |
9,832.00 |
9,832.00 |
9,832.00 |
9,831.95 |
0.1K |
| 15:21 |
9,834.00 |
9,834.00 |
9,834.00 |
9,834.00 |
0.1K |
| 15:23 |
9,848.00 |
9,848.00 |
9,848.00 |
9,848.00 |
0.0K |
| 15:24 |
9,846.04 |
9,846.04 |
9,846.04 |
9,846.00 |
0.2K |
| 15:25 |
9,844.00 |
9,846.00 |
9,842.00 |
9,846.00 |
0.2K |
| 15:26 |
9,850.00 |
9,850.00 |
9,844.00 |
9,844.00 |
0.2K |
| 15:27 |
9,850.00 |
9,850.00 |
9,850.00 |
9,850.00 |
0.3K |
| 15:28 |
9,850.00 |
9,852.00 |
9,850.00 |
9,852.00 |
4.4K |
| 15:29 |
9,852.00 |
9,860.00 |
9,852.00 |
9,860.00 |
0.3K |
| 15:30 |
9,860.00 |
9,860.00 |
9,852.00 |
9,852.00 |
0.6K |
| 15:31 |
9,852.00 |
9,852.00 |
9,850.00 |
9,850.00 |
0.7K |
| 15:32 |
9,850.00 |
9,852.00 |
9,850.00 |
9,852.00 |
0.6K |
| 15:33 |
9,854.00 |
9,854.00 |
9,854.00 |
9,854.00 |
0.1K |
| 15:34 |
9,852.00 |
9,852.00 |
9,852.00 |
9,852.00 |
0.1K |
| 15:35 |
9,848.00 |
9,848.00 |
9,846.00 |
9,846.00 |
0.9K |
| 15:36 |
9,856.00 |
9,856.00 |
9,856.00 |
9,856.00 |
0.3K |
| 15:37 |
9,860.00 |
9,862.00 |
9,860.00 |
9,862.00 |
0.1K |
| 15:38 |
9,864.00 |
9,864.00 |
9,864.00 |
9,864.00 |
0.0K |
| 15:39 |
9,862.00 |
9,868.00 |
9,862.00 |
9,868.00 |
0.5K |
| 15:40 |
9,872.00 |
9,873.00 |
9,872.00 |
9,872.00 |
0.2K |
| 15:41 |
9,876.00 |
9,878.00 |
9,876.00 |
9,878.00 |
0.1K |
| 15:42 |
9,880.00 |
9,884.00 |
9,880.00 |
9,884.00 |
0.5K |
| 15:43 |
9,884.00 |
9,886.00 |
9,884.00 |
9,886.00 |
0.3K |
| 15:44 |
9,884.00 |
9,884.00 |
9,870.00 |
9,870.00 |
0.5K |
| 15:45 |
9,866.00 |
9,866.00 |
9,862.00 |
9,866.00 |
0.1K |
| 15:46 |
9,864.00 |
9,868.00 |
9,864.00 |
9,868.00 |
0.2K |
| 15:47 |
9,868.00 |
9,868.00 |
9,862.00 |
9,866.00 |
0.2K |
| 15:48 |
9,866.00 |
9,866.00 |
9,860.00 |
9,860.00 |
0.1K |
| 15:49 |
9,858.00 |
9,858.00 |
9,854.00 |
9,856.00 |
0.3K |
| 15:51 |
9,856.00 |
9,858.00 |
9,856.00 |
9,858.00 |
0.1K |
| 15:52 |
9,856.00 |
9,856.00 |
9,856.00 |
9,856.00 |
0.0K |
| 15:53 |
9,862.00 |
9,862.00 |
9,862.00 |
9,862.00 |
0.1K |
| 15:54 |
9,858.00 |
9,861.00 |
9,858.00 |
9,860.00 |
0.5K |
| 15:55 |
9,860.00 |
9,862.00 |
9,860.00 |
9,862.00 |
0.1K |
| 15:56 |
9,868.00 |
9,868.00 |
9,868.00 |
9,868.00 |
0.1K |
| 15:57 |
9,870.00 |
9,872.00 |
9,870.00 |
9,872.00 |
0.1K |
| 15:58 |
9,874.00 |
9,874.00 |
9,874.00 |
9,874.00 |
0.1K |
| 15:59 |
9,878.00 |
9,880.00 |
9,878.00 |
9,880.00 |
0.1K |
| 16:00 |
9,882.00 |
9,886.00 |
9,880.00 |
9,880.00 |
0.6K |
| 16:01 |
9,876.44 |
9,884.00 |
9,876.44 |
9,882.00 |
0.2K |
| 16:02 |
9,880.00 |
9,880.00 |
9,872.00 |
9,876.00 |
0.4K |
| 16:03 |
9,876.00 |
9,880.00 |
9,876.00 |
9,878.00 |
0.4K |
| 16:04 |
9,877.00 |
9,878.00 |
9,877.00 |
9,878.00 |
0.2K |
| 16:05 |
9,878.00 |
9,878.00 |
9,876.00 |
9,876.00 |
0.3K |
| 16:06 |
9,882.00 |
9,882.00 |
9,878.00 |
9,878.00 |
0.3K |
| 16:07 |
9,876.00 |
9,876.00 |
9,870.00 |
9,870.00 |
0.6K |
| 16:08 |
9,876.00 |
9,878.00 |
9,872.00 |
9,878.00 |
0.3K |
| 16:09 |
9,874.00 |
9,876.00 |
9,874.00 |
9,876.00 |
0.1K |
| 16:10 |
9,876.00 |
9,876.00 |
9,874.00 |
9,874.00 |
0.1K |
| 16:11 |
9,878.00 |
9,880.00 |
9,870.00 |
9,870.00 |
0.7K |
| 16:12 |
9,870.00 |
9,872.00 |
9,870.00 |
9,872.00 |
0.3K |
| 16:13 |
9,870.00 |
9,870.00 |
9,870.00 |
9,870.00 |
0.1K |
| 16:14 |
9,868.00 |
9,874.00 |
9,868.00 |
9,874.00 |
0.1K |
| 16:15 |
9,874.00 |
9,876.00 |
9,872.00 |
9,872.00 |
0.4K |
| 16:16 |
9,870.00 |
9,870.00 |
9,868.00 |
9,868.00 |
0.2K |
| 16:17 |
9,864.00 |
9,864.00 |
9,862.00 |
9,862.00 |
0.5K |
| 16:18 |
9,862.00 |
9,866.00 |
9,862.00 |
9,866.00 |
0.5K |
| 16:19 |
9,868.00 |
9,874.00 |
9,868.00 |
9,874.00 |
0.1K |
| 16:20 |
9,872.00 |
9,874.00 |
9,872.00 |
9,872.00 |
0.3K |
| 16:21 |
9,872.00 |
9,874.00 |
9,872.00 |
9,872.00 |
0.2K |
| 16:22 |
9,874.00 |
9,880.00 |
9,874.00 |
9,880.00 |
0.8K |
| 16:23 |
9,880.00 |
9,880.00 |
9,876.00 |
9,876.00 |
0.8K |
| 16:24 |
9,874.00 |
9,876.00 |
9,874.00 |
9,874.00 |
0.3K |
| 16:25 |
9,876.00 |
9,878.00 |
9,876.00 |
9,878.00 |
1.6K |
| 16:26 |
9,876.00 |
9,876.00 |
9,874.00 |
9,874.00 |
0.1K |
| 16:27 |
9,876.00 |
9,878.00 |
9,872.00 |
9,876.00 |
1.3K |
| 16:28 |
9,876.00 |
9,876.00 |
9,874.00 |
9,874.00 |
0.1K |
| 16:29 |
9,874.00 |
9,874.00 |
9,860.00 |
9,860.00 |
4.7K |
| 16:35 |
9,910.00 |
9,910.00 |
9,910.00 |
9,910.00 |
603.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|