| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 08:00 |
10,275.00 |
10,299.58 |
10,275.00 |
10,290.00 |
2.5K |
| 08:03 |
10,280.00 |
10,304.30 |
10,280.00 |
10,304.30 |
0.6K |
| 08:04 |
10,305.00 |
10,305.00 |
10,305.00 |
10,305.00 |
0.0K |
| 08:06 |
10,300.00 |
10,305.00 |
10,290.00 |
10,305.00 |
0.5K |
| 08:07 |
10,295.00 |
10,300.00 |
10,295.00 |
10,300.00 |
0.1K |
| 08:08 |
10,305.00 |
10,305.00 |
10,305.00 |
10,305.00 |
0.2K |
| 08:09 |
10,310.00 |
10,310.00 |
10,310.00 |
10,310.00 |
0.0K |
| 08:10 |
10,305.00 |
10,305.00 |
10,305.00 |
10,305.00 |
0.0K |
| 08:11 |
10,310.00 |
10,315.00 |
10,310.00 |
10,315.00 |
0.1K |
| 08:12 |
10,315.00 |
10,320.00 |
10,310.00 |
10,320.00 |
0.1K |
| 08:13 |
10,330.00 |
10,330.00 |
10,315.00 |
10,315.00 |
0.2K |
| 08:14 |
10,309.31 |
10,310.00 |
10,309.31 |
10,310.00 |
0.2K |
| 08:15 |
10,305.00 |
10,305.00 |
10,305.00 |
10,305.00 |
0.0K |
| 08:16 |
10,310.00 |
10,310.00 |
10,310.00 |
10,310.00 |
0.0K |
| 08:17 |
10,305.00 |
10,320.00 |
10,305.00 |
10,320.00 |
0.3K |
| 08:18 |
10,325.00 |
10,325.00 |
10,310.00 |
10,310.00 |
0.2K |
| 08:19 |
10,310.00 |
10,310.00 |
10,310.00 |
10,310.00 |
0.0K |
| 08:20 |
10,310.00 |
10,315.00 |
10,310.00 |
10,315.00 |
0.1K |
| 08:21 |
10,318.00 |
10,318.00 |
10,311.85 |
10,315.00 |
1.1K |
| 08:22 |
10,310.00 |
10,310.00 |
10,310.00 |
10,310.00 |
0.1K |
| 08:23 |
10,312.24 |
10,315.00 |
10,312.24 |
10,315.00 |
0.0K |
| 08:24 |
10,310.00 |
10,310.00 |
10,290.00 |
10,295.00 |
1.3K |
| 08:25 |
10,300.00 |
10,300.00 |
10,300.00 |
10,300.00 |
0.0K |
| 08:26 |
10,297.80 |
10,297.80 |
10,292.39 |
10,297.79 |
0.5K |
| 08:28 |
10,295.00 |
10,295.00 |
10,290.00 |
10,290.00 |
0.2K |
| 08:30 |
10,300.00 |
10,300.00 |
10,300.00 |
10,300.00 |
0.0K |
| 08:32 |
10,305.00 |
10,306.03 |
10,305.00 |
10,306.03 |
0.1K |
| 08:33 |
10,310.00 |
10,310.00 |
10,306.91 |
10,306.91 |
0.3K |
| 08:34 |
10,310.00 |
10,310.00 |
10,310.00 |
10,310.00 |
0.0K |
| 08:36 |
10,315.00 |
10,335.00 |
10,315.00 |
10,335.00 |
0.5K |
| 08:37 |
10,330.00 |
10,330.00 |
10,315.00 |
10,315.00 |
0.4K |
| 08:38 |
10,310.00 |
10,310.00 |
10,310.00 |
10,310.00 |
0.0K |
| 08:40 |
10,315.00 |
10,315.00 |
10,315.00 |
10,315.00 |
0.1K |
| 08:41 |
10,315.00 |
10,315.00 |
10,310.00 |
10,310.00 |
0.1K |
| 08:42 |
10,310.00 |
10,315.00 |
10,310.00 |
10,315.00 |
0.1K |
| 08:44 |
10,320.00 |
10,321.41 |
10,320.00 |
10,321.41 |
0.4K |
| 08:45 |
10,320.00 |
10,320.00 |
10,320.00 |
10,320.00 |
0.0K |
| 08:47 |
10,320.00 |
10,320.00 |
10,320.00 |
10,320.00 |
0.0K |
| 08:48 |
10,320.00 |
10,325.00 |
10,320.00 |
10,325.00 |
0.4K |
| 08:49 |
10,325.00 |
10,325.00 |
10,325.00 |
10,325.00 |
0.1K |
| 08:51 |
10,330.00 |
10,330.00 |
10,330.00 |
10,330.00 |
0.1K |
| 08:52 |
10,335.00 |
10,335.00 |
10,335.00 |
10,335.00 |
0.1K |
| 08:54 |
10,333.15 |
10,333.15 |
10,325.00 |
10,325.00 |
0.4K |
| 08:55 |
10,330.00 |
10,330.00 |
10,330.00 |
10,330.00 |
0.1K |
| 08:56 |
10,328.32 |
10,328.32 |
10,328.32 |
10,328.32 |
0.1K |
| 08:57 |
10,335.00 |
10,335.00 |
10,335.00 |
10,335.00 |
0.1K |
| 08:58 |
10,340.00 |
10,340.00 |
10,340.00 |
10,340.00 |
0.1K |
| 08:59 |
10,345.00 |
10,345.00 |
10,345.00 |
10,345.00 |
0.2K |
| 09:00 |
10,340.00 |
10,345.00 |
10,340.00 |
10,345.00 |
0.1K |
| 09:01 |
10,350.00 |
10,350.00 |
10,350.00 |
10,350.00 |
0.0K |
| 09:02 |
10,340.00 |
10,340.00 |
10,340.00 |
10,340.00 |
0.0K |
| 09:03 |
10,340.00 |
10,340.00 |
10,335.00 |
10,340.00 |
0.6K |
| 09:04 |
10,335.00 |
10,335.00 |
10,335.00 |
10,335.00 |
0.0K |
| 09:05 |
10,340.00 |
10,340.00 |
10,340.00 |
10,340.00 |
0.0K |
| 09:08 |
10,330.00 |
10,336.06 |
10,330.00 |
10,336.06 |
0.0K |
| 09:09 |
10,340.00 |
10,340.00 |
10,340.00 |
10,340.00 |
0.0K |
| 09:11 |
10,340.00 |
10,340.00 |
10,340.00 |
10,340.00 |
0.1K |
| 09:12 |
10,341.10 |
10,341.10 |
10,341.10 |
10,341.10 |
0.0K |
| 09:13 |
10,335.00 |
10,335.00 |
10,335.00 |
10,335.00 |
0.3K |
| 09:14 |
10,340.00 |
10,340.00 |
10,340.00 |
10,340.00 |
0.0K |
| 09:15 |
10,345.00 |
10,345.00 |
10,345.00 |
10,345.00 |
0.1K |
| 09:16 |
10,340.00 |
10,340.00 |
10,340.00 |
10,340.00 |
0.0K |
| 09:18 |
10,345.00 |
10,345.00 |
10,335.00 |
10,335.00 |
0.2K |
| 09:19 |
10,335.00 |
10,335.00 |
10,330.00 |
10,330.00 |
0.2K |
| 09:20 |
10,327.50 |
10,327.50 |
10,325.00 |
10,325.00 |
0.1K |
| 09:24 |
10,320.00 |
10,320.00 |
10,320.00 |
10,320.00 |
0.3K |
| 09:25 |
10,305.00 |
10,305.00 |
10,305.00 |
10,305.00 |
0.0K |
| 09:27 |
10,310.00 |
10,310.00 |
10,310.00 |
10,310.00 |
0.1K |
| 09:28 |
10,310.00 |
10,310.00 |
10,310.00 |
10,310.00 |
0.2K |
| 09:29 |
10,315.00 |
10,315.00 |
10,315.00 |
10,315.00 |
0.2K |
| 09:31 |
10,315.00 |
10,320.00 |
10,315.00 |
10,320.00 |
0.3K |
| 09:32 |
10,320.00 |
10,320.00 |
10,313.32 |
10,320.00 |
2.8K |
| 09:34 |
10,320.00 |
10,320.00 |
10,320.00 |
10,320.00 |
0.1K |
| 09:36 |
10,315.00 |
10,320.00 |
10,315.00 |
10,320.00 |
0.1K |
| 09:38 |
10,315.00 |
10,315.00 |
10,315.00 |
10,315.00 |
0.0K |
| 09:39 |
10,315.00 |
10,315.00 |
10,306.26 |
10,310.00 |
3.7K |
| 09:40 |
10,315.00 |
10,315.00 |
10,315.00 |
10,315.00 |
0.0K |
| 09:42 |
10,320.00 |
10,320.00 |
10,320.00 |
10,320.00 |
0.1K |
| 09:44 |
10,325.00 |
10,325.00 |
10,325.00 |
10,325.00 |
0.1K |
| 09:45 |
10,325.00 |
10,325.00 |
10,325.00 |
10,325.00 |
0.2K |
| 09:46 |
10,330.00 |
10,330.00 |
10,330.00 |
10,330.00 |
0.5K |
| 09:48 |
10,325.00 |
10,325.00 |
10,325.00 |
10,325.00 |
0.0K |
| 09:49 |
10,324.29 |
10,324.29 |
10,324.29 |
10,324.29 |
0.1K |
| 09:50 |
10,325.00 |
10,325.00 |
10,325.00 |
10,325.00 |
2.4K |
| 09:51 |
10,325.00 |
10,325.00 |
10,325.00 |
10,325.00 |
0.1K |
| 09:52 |
10,325.00 |
10,325.00 |
10,325.00 |
10,325.00 |
0.0K |
| 09:54 |
10,320.00 |
10,320.00 |
10,313.12 |
10,313.12 |
0.2K |
| 09:56 |
10,315.00 |
10,315.00 |
10,315.00 |
10,315.00 |
0.0K |
| 09:59 |
10,320.00 |
10,320.00 |
10,320.00 |
10,320.00 |
0.0K |
| 10:00 |
10,315.00 |
10,315.00 |
10,315.00 |
10,315.00 |
0.0K |
| 10:02 |
10,315.00 |
10,315.00 |
10,315.00 |
10,315.00 |
0.0K |
| 10:03 |
10,320.00 |
10,320.00 |
10,318.25 |
10,318.20 |
0.2K |
| 10:05 |
10,315.00 |
10,315.00 |
10,315.00 |
10,315.00 |
0.0K |
| 10:06 |
10,310.00 |
10,320.00 |
10,310.00 |
10,320.00 |
0.2K |
| 10:07 |
10,320.00 |
10,320.00 |
10,320.00 |
10,320.00 |
0.0K |
| 10:08 |
10,325.00 |
10,330.00 |
10,325.00 |
10,330.00 |
0.2K |
| 10:09 |
10,330.00 |
10,330.00 |
10,330.00 |
10,330.00 |
0.1K |
| 10:12 |
10,332.31 |
10,335.00 |
10,332.31 |
10,335.00 |
0.2K |
| 10:13 |
10,335.00 |
10,335.00 |
10,330.00 |
10,330.00 |
0.3K |
| 10:16 |
10,335.00 |
10,335.00 |
10,335.00 |
10,335.00 |
1.6K |
| 10:18 |
10,332.20 |
10,340.00 |
10,332.20 |
10,340.00 |
0.1K |
| 10:20 |
10,335.00 |
10,335.00 |
10,335.00 |
10,335.00 |
0.2K |
| 10:21 |
10,335.00 |
10,335.00 |
10,335.00 |
10,335.00 |
0.1K |
| 10:22 |
10,334.99 |
10,334.99 |
10,334.99 |
10,334.99 |
0.0K |
| 10:24 |
10,339.85 |
10,339.85 |
10,339.85 |
10,339.85 |
0.0K |
| 10:25 |
10,340.00 |
10,340.00 |
10,340.00 |
10,340.00 |
0.0K |
| 10:26 |
10,335.30 |
10,335.30 |
10,335.30 |
10,335.30 |
0.1K |
| 10:27 |
10,335.00 |
10,335.00 |
10,335.00 |
10,335.00 |
0.1K |
| 10:29 |
10,345.00 |
10,345.00 |
10,345.00 |
10,345.00 |
0.1K |
| 10:31 |
10,335.00 |
10,335.00 |
10,335.00 |
10,335.00 |
0.1K |
| 10:32 |
10,330.00 |
10,335.00 |
10,330.00 |
10,335.00 |
2.6K |
| 10:33 |
10,340.00 |
10,340.00 |
10,340.00 |
10,340.00 |
0.0K |
| 10:34 |
10,340.00 |
10,340.00 |
10,340.00 |
10,340.00 |
0.1K |
| 10:37 |
10,335.00 |
10,335.00 |
10,335.00 |
10,335.00 |
0.2K |
| 10:38 |
10,335.00 |
10,335.00 |
10,335.00 |
10,335.00 |
0.0K |
| 10:42 |
10,330.03 |
10,335.00 |
10,330.03 |
10,335.00 |
0.0K |
| 10:45 |
10,330.00 |
10,330.00 |
10,320.00 |
10,325.30 |
0.9K |
| 10:46 |
10,320.00 |
10,320.00 |
10,320.00 |
10,320.00 |
0.1K |
| 10:48 |
10,315.00 |
10,315.00 |
10,315.00 |
10,315.00 |
0.2K |
| 10:55 |
10,310.00 |
10,315.00 |
10,310.00 |
10,315.00 |
0.4K |
| 10:56 |
10,310.00 |
10,310.00 |
10,310.00 |
10,310.00 |
1.0K |
| 10:57 |
10,310.00 |
10,310.00 |
10,310.00 |
10,310.00 |
2.1K |
| 11:00 |
10,310.00 |
10,310.00 |
10,310.00 |
10,310.00 |
0.0K |
| 11:01 |
10,305.00 |
10,305.00 |
10,305.00 |
10,305.00 |
0.2K |
| 11:04 |
10,305.00 |
10,305.00 |
10,300.00 |
10,300.00 |
0.0K |
| 11:05 |
10,305.00 |
10,305.00 |
10,305.00 |
10,305.00 |
0.1K |
| 11:07 |
10,310.00 |
10,310.00 |
10,305.00 |
10,305.00 |
0.4K |
| 11:09 |
10,305.00 |
10,305.00 |
10,305.00 |
10,305.00 |
0.0K |
| 11:10 |
10,305.00 |
10,305.00 |
10,305.00 |
10,305.00 |
0.0K |
| 11:12 |
10,305.00 |
10,305.00 |
10,305.00 |
10,305.00 |
0.1K |
| 11:13 |
10,310.00 |
10,310.00 |
10,310.00 |
10,309.99 |
0.0K |
| 11:15 |
10,305.00 |
10,305.00 |
10,305.00 |
10,305.00 |
0.1K |
| 11:19 |
10,306.10 |
10,306.10 |
10,306.10 |
10,306.10 |
0.0K |
| 11:20 |
10,305.00 |
10,305.00 |
10,305.00 |
10,305.00 |
0.0K |
| 11:21 |
10,305.00 |
10,310.00 |
10,305.00 |
10,310.00 |
0.2K |
| 11:24 |
10,310.00 |
10,310.00 |
10,310.00 |
10,310.00 |
0.1K |
| 11:25 |
10,305.00 |
10,305.00 |
10,305.00 |
10,305.00 |
0.0K |
| 11:28 |
10,310.00 |
10,310.00 |
10,310.00 |
10,310.00 |
0.1K |
| 11:30 |
10,310.98 |
10,310.98 |
10,310.98 |
10,310.98 |
0.1K |
| 11:31 |
10,305.00 |
10,305.00 |
10,305.00 |
10,305.00 |
0.2K |
| 11:32 |
10,305.00 |
10,305.00 |
10,301.10 |
10,301.10 |
0.3K |
| 11:35 |
10,300.00 |
10,300.00 |
10,300.00 |
10,300.00 |
0.1K |
| 11:37 |
10,300.00 |
10,300.00 |
10,300.00 |
10,300.00 |
0.1K |
| 11:40 |
10,305.00 |
10,305.00 |
10,305.00 |
10,305.00 |
0.0K |
| 11:42 |
10,305.00 |
10,310.00 |
10,305.00 |
10,310.00 |
0.1K |
| 11:43 |
10,307.41 |
10,307.41 |
10,307.41 |
10,307.41 |
0.0K |
| 11:54 |
10,305.00 |
10,305.00 |
10,305.00 |
10,305.00 |
0.1K |
| 11:55 |
10,305.05 |
10,305.05 |
10,305.05 |
10,305.05 |
0.1K |
| 11:56 |
10,310.00 |
10,310.00 |
10,300.00 |
10,305.00 |
0.7K |
| 11:57 |
10,298.62 |
10,298.62 |
10,298.62 |
10,298.62 |
0.0K |
| 12:00 |
10,295.00 |
10,295.00 |
10,295.00 |
10,295.00 |
0.0K |
| 12:06 |
10,299.10 |
10,299.10 |
10,299.10 |
10,299.10 |
154.7K |
| 12:07 |
10,295.00 |
10,295.00 |
10,295.00 |
10,295.00 |
0.1K |
| 12:08 |
10,300.00 |
10,305.00 |
10,300.00 |
10,305.00 |
0.2K |
| 12:09 |
10,305.00 |
10,310.00 |
10,305.00 |
10,310.00 |
0.1K |
| 12:12 |
10,300.00 |
10,305.00 |
10,300.00 |
10,305.00 |
0.4K |
| 12:13 |
10,305.00 |
10,310.00 |
10,305.00 |
10,305.00 |
0.4K |
| 12:15 |
10,302.50 |
10,302.50 |
10,302.50 |
10,302.50 |
0.0K |
| 12:18 |
10,305.00 |
10,305.00 |
10,305.00 |
10,305.00 |
0.0K |
| 12:19 |
10,305.00 |
10,305.00 |
10,300.00 |
10,300.00 |
0.1K |
| 12:24 |
10,305.00 |
10,305.00 |
10,305.00 |
10,305.00 |
0.1K |
| 12:26 |
10,305.00 |
10,305.00 |
10,305.00 |
10,305.00 |
0.0K |
| 12:28 |
10,300.00 |
10,300.00 |
10,300.00 |
10,300.00 |
0.0K |
| 12:29 |
10,305.00 |
10,305.00 |
10,305.00 |
10,305.00 |
0.1K |
| 12:30 |
10,310.00 |
10,310.00 |
10,310.00 |
10,310.00 |
0.7K |
| 12:31 |
10,315.00 |
10,315.00 |
10,315.00 |
10,315.00 |
0.0K |
| 12:32 |
10,311.79 |
10,315.00 |
10,311.79 |
10,315.00 |
0.2K |
| 12:33 |
10,310.00 |
10,315.00 |
10,310.00 |
10,310.00 |
1.0K |
| 12:34 |
10,315.00 |
10,315.00 |
10,315.00 |
10,315.00 |
0.0K |
| 12:35 |
10,315.00 |
10,315.00 |
10,310.00 |
10,315.00 |
0.2K |
| 12:37 |
10,315.00 |
10,315.00 |
10,315.00 |
10,315.00 |
0.0K |
| 12:40 |
10,315.00 |
10,315.00 |
10,315.00 |
10,315.00 |
0.0K |
| 12:42 |
10,315.00 |
10,315.00 |
10,310.00 |
10,310.00 |
0.2K |
| 12:43 |
10,311.92 |
10,311.92 |
10,311.92 |
10,311.92 |
0.1K |
| 12:45 |
10,315.00 |
10,315.00 |
10,315.00 |
10,315.00 |
0.0K |
| 12:46 |
10,315.00 |
10,320.00 |
10,315.00 |
10,320.00 |
0.1K |
| 12:48 |
10,315.00 |
10,315.00 |
10,315.00 |
10,315.00 |
0.1K |
| 12:50 |
10,310.00 |
10,310.00 |
10,310.00 |
10,310.00 |
0.2K |
| 12:52 |
10,310.00 |
10,310.00 |
10,310.00 |
10,310.00 |
0.0K |
| 12:54 |
10,310.00 |
10,310.00 |
10,310.00 |
10,310.00 |
0.1K |
| 12:55 |
10,305.00 |
10,310.00 |
10,305.00 |
10,310.00 |
15.7K |
| 12:56 |
10,310.00 |
10,310.00 |
10,310.00 |
10,310.00 |
0.1K |
| 12:58 |
10,310.00 |
10,315.00 |
10,310.00 |
10,315.00 |
0.4K |
| 12:59 |
10,315.00 |
10,315.00 |
10,310.00 |
10,310.00 |
0.2K |
| 13:00 |
10,315.00 |
10,315.00 |
10,315.00 |
10,315.00 |
0.1K |
| 13:01 |
10,320.00 |
10,320.00 |
10,320.00 |
10,320.00 |
0.6K |
| 13:04 |
10,325.00 |
10,325.00 |
10,325.00 |
10,325.00 |
0.1K |
| 13:06 |
10,330.00 |
10,330.00 |
10,325.00 |
10,325.00 |
0.3K |
| 13:09 |
10,330.00 |
10,330.00 |
10,330.00 |
10,330.00 |
0.1K |
| 13:21 |
10,335.00 |
10,337.50 |
10,335.00 |
10,337.50 |
0.1K |
| 13:22 |
10,340.00 |
10,340.00 |
10,340.00 |
10,340.00 |
0.2K |
| 13:24 |
10,340.00 |
10,340.00 |
10,340.00 |
10,340.00 |
1.7K |
| 13:25 |
10,335.30 |
10,340.00 |
10,335.30 |
10,340.00 |
1.9K |
| 13:26 |
10,345.00 |
10,345.00 |
10,342.70 |
10,342.70 |
0.1K |
| 13:30 |
10,345.00 |
10,345.00 |
10,345.00 |
10,345.00 |
0.1K |
| 13:31 |
10,350.00 |
10,350.00 |
10,350.00 |
10,350.00 |
0.0K |
| 13:32 |
10,350.00 |
10,350.00 |
10,350.00 |
10,350.00 |
0.0K |
| 13:35 |
10,345.00 |
10,345.00 |
10,345.00 |
10,345.00 |
0.0K |
| 13:36 |
10,347.35 |
10,347.35 |
10,347.35 |
10,347.35 |
1.0K |
| 13:37 |
10,350.00 |
10,350.00 |
10,350.00 |
10,350.00 |
0.1K |
| 13:38 |
10,350.00 |
10,350.00 |
10,345.00 |
10,345.00 |
0.4K |
| 13:39 |
10,350.00 |
10,350.00 |
10,345.00 |
10,345.00 |
0.1K |
| 13:40 |
10,350.00 |
10,355.00 |
10,350.00 |
10,355.00 |
0.1K |
| 13:41 |
10,350.00 |
10,350.00 |
10,350.00 |
10,350.00 |
1.0K |
| 13:43 |
10,350.00 |
10,350.00 |
10,350.00 |
10,350.00 |
0.2K |
| 13:44 |
10,345.00 |
10,345.00 |
10,340.00 |
10,340.00 |
0.4K |
| 13:46 |
10,345.00 |
10,345.00 |
10,345.00 |
10,345.00 |
0.0K |
| 13:55 |
10,345.00 |
10,345.00 |
10,345.00 |
10,345.00 |
0.0K |
| 13:58 |
10,340.00 |
10,340.00 |
10,335.00 |
10,335.00 |
0.4K |
| 13:59 |
10,335.00 |
10,335.00 |
10,335.00 |
10,335.00 |
0.1K |
| 14:00 |
10,340.00 |
10,345.00 |
10,340.00 |
10,345.00 |
0.3K |
| 14:01 |
10,340.00 |
10,340.00 |
10,340.00 |
10,340.00 |
0.2K |
| 14:02 |
10,340.00 |
10,340.00 |
10,340.00 |
10,340.00 |
0.0K |
| 14:03 |
10,340.00 |
10,340.00 |
10,340.00 |
10,340.00 |
0.2K |
| 14:05 |
10,340.00 |
10,340.00 |
10,340.00 |
10,340.00 |
0.0K |
| 14:08 |
10,340.00 |
10,340.00 |
10,340.00 |
10,340.00 |
0.3K |
| 14:09 |
10,340.00 |
10,340.00 |
10,340.00 |
10,340.00 |
0.0K |
| 14:11 |
10,340.00 |
10,340.00 |
10,340.00 |
10,340.00 |
0.3K |
| 14:12 |
10,350.00 |
10,355.00 |
10,350.00 |
10,355.00 |
0.7K |
| 14:14 |
10,355.00 |
10,355.00 |
10,355.00 |
10,355.00 |
0.2K |
| 14:15 |
10,360.00 |
10,360.00 |
10,355.00 |
10,355.00 |
0.0K |
| 14:16 |
10,355.00 |
10,355.00 |
10,355.00 |
10,355.00 |
0.3K |
| 14:17 |
10,360.00 |
10,360.67 |
10,360.00 |
10,360.67 |
0.3K |
| 14:19 |
10,360.00 |
10,360.00 |
10,360.00 |
10,360.00 |
0.4K |
| 14:20 |
10,360.00 |
10,360.00 |
10,355.00 |
10,360.00 |
0.5K |
| 14:21 |
10,360.00 |
10,360.00 |
10,360.00 |
10,360.00 |
0.0K |
| 14:22 |
10,355.00 |
10,355.00 |
10,355.00 |
10,355.00 |
0.0K |
| 14:23 |
10,362.24 |
10,362.24 |
10,362.24 |
10,362.20 |
0.0K |
| 14:24 |
10,360.00 |
10,360.00 |
10,360.00 |
10,360.00 |
0.1K |
| 14:27 |
10,360.00 |
10,360.00 |
10,360.00 |
10,360.00 |
0.0K |
| 14:28 |
10,365.00 |
10,365.00 |
10,365.00 |
10,365.00 |
0.2K |
| 14:29 |
10,360.00 |
10,360.00 |
10,360.00 |
10,360.00 |
0.0K |
| 14:30 |
10,362.24 |
10,362.24 |
10,355.00 |
10,355.00 |
0.4K |
| 14:32 |
10,355.00 |
10,360.00 |
10,355.00 |
10,360.00 |
0.3K |
| 14:34 |
10,360.00 |
10,365.00 |
10,360.00 |
10,365.00 |
0.1K |
| 14:35 |
10,365.00 |
10,365.00 |
10,365.00 |
10,365.00 |
0.1K |
| 14:36 |
10,365.00 |
10,365.00 |
10,365.00 |
10,365.00 |
0.1K |
| 14:37 |
10,365.00 |
10,371.48 |
10,365.00 |
10,371.48 |
0.2K |
| 14:38 |
10,370.00 |
10,370.00 |
10,370.00 |
10,370.00 |
0.1K |
| 14:39 |
10,370.00 |
10,370.00 |
10,370.00 |
10,370.00 |
0.1K |
| 14:40 |
10,370.00 |
10,370.00 |
10,370.00 |
10,370.00 |
0.0K |
| 14:41 |
10,370.00 |
10,370.00 |
10,370.00 |
10,370.00 |
0.0K |
| 14:44 |
10,375.00 |
10,380.00 |
10,375.00 |
10,380.00 |
0.6K |
| 14:45 |
10,375.00 |
10,375.00 |
10,375.00 |
10,375.00 |
0.2K |
| 14:46 |
10,375.00 |
10,380.00 |
10,375.00 |
10,380.00 |
0.1K |
| 14:47 |
10,380.00 |
10,380.00 |
10,380.00 |
10,380.00 |
0.4K |
| 14:48 |
10,380.00 |
10,380.00 |
10,380.00 |
10,380.00 |
0.2K |
| 14:49 |
10,375.00 |
10,375.00 |
10,375.00 |
10,375.00 |
0.1K |
| 14:50 |
10,375.00 |
10,375.00 |
10,375.00 |
10,375.00 |
0.1K |
| 14:52 |
10,380.00 |
10,380.00 |
10,380.00 |
10,380.00 |
0.0K |
| 14:53 |
10,380.00 |
10,380.00 |
10,380.00 |
10,380.00 |
0.0K |
| 14:54 |
10,380.00 |
10,380.00 |
10,380.00 |
10,380.00 |
0.2K |
| 14:55 |
10,380.00 |
10,380.00 |
10,375.00 |
10,375.00 |
0.2K |
| 14:57 |
10,380.00 |
10,380.00 |
10,380.00 |
10,380.00 |
0.2K |
| 14:58 |
10,380.77 |
10,385.00 |
10,380.77 |
10,385.00 |
0.3K |
| 14:59 |
10,385.00 |
10,390.00 |
10,385.00 |
10,390.00 |
0.1K |
| 15:00 |
10,386.61 |
10,390.00 |
10,386.61 |
10,390.00 |
0.5K |
| 15:01 |
10,390.00 |
10,390.00 |
10,390.00 |
10,390.00 |
0.0K |
| 15:02 |
10,390.77 |
10,390.77 |
10,390.77 |
10,390.77 |
0.0K |
| 15:03 |
10,392.50 |
10,395.00 |
10,390.00 |
10,395.00 |
0.1K |
| 15:07 |
10,395.00 |
10,395.00 |
10,395.00 |
10,395.00 |
0.3K |
| 15:08 |
10,395.00 |
10,396.34 |
10,395.00 |
10,396.30 |
0.2K |
| 15:09 |
10,395.00 |
10,395.00 |
10,395.00 |
10,395.00 |
0.3K |
| 15:10 |
10,395.00 |
10,397.50 |
10,390.72 |
10,397.50 |
0.6K |
| 15:11 |
10,395.00 |
10,395.00 |
10,395.00 |
10,395.00 |
0.2K |
| 15:12 |
10,390.00 |
10,390.00 |
10,390.00 |
10,390.00 |
0.0K |
| 15:13 |
10,380.00 |
10,380.00 |
10,380.00 |
10,380.00 |
2.6K |
| 15:14 |
10,385.00 |
10,385.00 |
10,385.00 |
10,385.00 |
0.2K |
| 15:15 |
10,385.00 |
10,385.00 |
10,385.00 |
10,385.00 |
0.0K |
| 15:16 |
10,385.00 |
10,390.00 |
10,385.00 |
10,390.00 |
0.4K |
| 15:18 |
10,390.00 |
10,390.72 |
10,390.00 |
10,390.70 |
0.1K |
| 15:19 |
10,390.00 |
10,390.00 |
10,390.00 |
10,390.00 |
0.2K |
| 15:20 |
10,390.00 |
10,390.00 |
10,390.00 |
10,390.00 |
0.3K |
| 15:21 |
10,385.00 |
10,390.00 |
10,385.00 |
10,385.00 |
0.0K |
| 15:22 |
10,385.00 |
10,390.00 |
10,385.00 |
10,385.00 |
0.2K |
| 15:24 |
10,385.00 |
10,390.00 |
10,385.00 |
10,390.00 |
0.3K |
| 15:25 |
10,390.00 |
10,390.00 |
10,390.00 |
10,390.00 |
0.1K |
| 15:26 |
10,390.00 |
10,390.00 |
10,390.00 |
10,390.00 |
0.0K |
| 15:27 |
10,385.00 |
10,385.00 |
10,385.00 |
10,385.00 |
0.0K |
| 15:29 |
10,395.00 |
10,395.00 |
10,395.00 |
10,395.00 |
0.0K |
| 15:30 |
10,395.00 |
10,400.00 |
10,395.00 |
10,400.00 |
3.2K |
| 15:31 |
10,395.00 |
10,400.00 |
10,390.00 |
10,396.39 |
1.0K |
| 15:32 |
10,390.00 |
10,390.00 |
10,390.00 |
10,390.00 |
0.0K |
| 15:33 |
10,394.27 |
10,395.00 |
10,394.27 |
10,395.00 |
0.1K |
| 15:34 |
10,395.00 |
10,395.00 |
10,395.00 |
10,395.00 |
0.0K |
| 15:35 |
10,395.00 |
10,400.00 |
10,390.00 |
10,400.00 |
0.7K |
| 15:36 |
10,395.00 |
10,395.00 |
10,395.00 |
10,395.00 |
0.0K |
| 15:37 |
10,405.00 |
10,405.00 |
10,405.00 |
10,405.00 |
0.1K |
| 15:38 |
10,395.00 |
10,395.00 |
10,390.00 |
10,390.00 |
0.6K |
| 15:39 |
10,385.00 |
10,395.00 |
10,385.00 |
10,395.00 |
0.2K |
| 15:40 |
10,385.00 |
10,385.00 |
10,385.00 |
10,385.00 |
0.0K |
| 15:41 |
10,390.00 |
10,395.00 |
10,390.00 |
10,395.00 |
0.3K |
| 15:42 |
10,395.00 |
10,395.00 |
10,395.00 |
10,395.00 |
0.6K |
| 15:43 |
10,393.09 |
10,393.09 |
10,393.09 |
10,393.09 |
0.2K |
| 15:44 |
10,390.00 |
10,391.10 |
10,390.00 |
10,391.10 |
0.0K |
| 15:45 |
10,400.00 |
10,400.95 |
10,390.00 |
10,400.95 |
0.7K |
| 15:46 |
10,400.00 |
10,400.00 |
10,400.00 |
10,400.00 |
0.2K |
| 15:47 |
10,400.00 |
10,405.00 |
10,400.00 |
10,400.00 |
0.7K |
| 15:48 |
10,405.00 |
10,405.00 |
10,405.00 |
10,405.00 |
0.4K |
| 15:49 |
10,400.00 |
10,400.00 |
10,400.00 |
10,400.00 |
0.1K |
| 15:50 |
10,400.00 |
10,400.00 |
10,400.00 |
10,400.00 |
0.4K |
| 15:51 |
10,405.00 |
10,410.00 |
10,405.00 |
10,410.00 |
0.2K |
| 15:52 |
10,400.00 |
10,403.19 |
10,400.00 |
10,403.19 |
0.1K |
| 15:53 |
10,400.00 |
10,410.00 |
10,400.00 |
10,410.00 |
0.3K |
| 15:54 |
10,405.00 |
10,405.00 |
10,405.00 |
10,405.00 |
0.2K |
| 15:57 |
10,410.00 |
10,410.00 |
10,410.00 |
10,410.00 |
1.3K |
| 15:58 |
10,407.30 |
10,407.30 |
10,405.00 |
10,405.00 |
0.1K |
| 15:59 |
10,405.00 |
10,415.00 |
10,405.00 |
10,415.00 |
1.0K |
| 16:01 |
10,403.95 |
10,403.95 |
10,403.95 |
10,403.95 |
4.8K |
| 16:02 |
10,410.00 |
10,410.00 |
10,410.00 |
10,410.00 |
0.0K |
| 16:03 |
10,410.00 |
10,410.00 |
10,410.00 |
10,410.00 |
0.0K |
| 16:04 |
10,411.24 |
10,415.00 |
10,411.24 |
10,415.00 |
0.4K |
| 16:05 |
10,410.00 |
10,415.00 |
10,410.00 |
10,410.00 |
3.5K |
| 16:07 |
10,405.00 |
10,405.00 |
10,400.00 |
10,400.00 |
0.6K |
| 16:09 |
10,400.83 |
10,400.83 |
10,400.83 |
10,400.83 |
0.1K |
| 16:10 |
10,401.88 |
10,405.00 |
10,400.00 |
10,405.00 |
0.3K |
| 16:11 |
10,410.00 |
10,410.00 |
10,410.00 |
10,410.00 |
0.5K |
| 16:12 |
10,410.00 |
10,410.00 |
10,405.00 |
10,410.00 |
1.3K |
| 16:13 |
10,405.00 |
10,405.00 |
10,405.00 |
10,405.00 |
0.5K |
| 16:14 |
10,410.00 |
10,410.00 |
10,410.00 |
10,410.00 |
0.8K |
| 16:15 |
10,408.19 |
10,415.00 |
10,405.00 |
10,415.00 |
0.2K |
| 16:16 |
10,410.00 |
10,410.00 |
10,410.00 |
10,410.00 |
0.0K |
| 16:17 |
10,411.38 |
10,411.38 |
10,411.38 |
10,411.38 |
0.1K |
| 16:18 |
10,413.67 |
10,413.67 |
10,410.00 |
10,410.00 |
0.1K |
| 16:19 |
10,415.00 |
10,415.00 |
10,415.00 |
10,415.00 |
0.3K |
| 16:20 |
10,410.62 |
10,420.00 |
10,410.00 |
10,410.00 |
1.0K |
| 16:21 |
10,410.00 |
10,410.00 |
10,410.00 |
10,410.00 |
0.1K |
| 16:22 |
10,410.00 |
10,410.00 |
10,405.00 |
10,410.00 |
0.1K |
| 16:23 |
10,410.00 |
10,410.00 |
10,410.00 |
10,410.00 |
0.4K |
| 16:24 |
10,410.00 |
10,415.00 |
10,410.00 |
10,415.00 |
0.5K |
| 16:25 |
10,420.00 |
10,420.00 |
10,405.00 |
10,405.00 |
1.9K |
| 16:26 |
10,410.00 |
10,415.00 |
10,410.00 |
10,410.00 |
0.9K |
| 16:27 |
10,410.00 |
10,415.00 |
10,410.00 |
10,412.50 |
0.2K |
| 16:28 |
10,420.00 |
10,420.00 |
10,415.00 |
10,420.00 |
1.1K |
| 16:29 |
10,415.00 |
10,420.00 |
10,415.00 |
10,415.00 |
3.5K |
| 16:35 |
10,445.00 |
10,445.00 |
10,445.00 |
10,445.00 |
154.8K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|