| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 08:00 |
9,481.28 |
9,492.40 |
9,481.28 |
9,492.40 |
1.3K |
| 08:01 |
9,508.00 |
9,526.00 |
9,508.00 |
9,526.00 |
0.4K |
| 08:02 |
9,536.00 |
9,536.00 |
9,536.00 |
9,536.00 |
0.2K |
| 08:03 |
9,534.00 |
9,534.00 |
9,534.00 |
9,534.00 |
0.0K |
| 08:04 |
9,532.00 |
9,532.00 |
9,532.00 |
9,532.00 |
0.2K |
| 08:05 |
9,542.00 |
9,542.00 |
9,528.00 |
9,528.00 |
0.4K |
| 08:06 |
9,520.00 |
9,520.00 |
9,516.00 |
9,516.00 |
0.1K |
| 08:09 |
9,508.00 |
9,508.00 |
9,508.00 |
9,508.00 |
0.0K |
| 08:10 |
9,518.00 |
9,518.00 |
9,518.00 |
9,518.00 |
0.1K |
| 08:11 |
9,518.00 |
9,518.00 |
9,518.00 |
9,518.00 |
0.1K |
| 08:12 |
9,506.00 |
9,506.00 |
9,504.00 |
9,504.00 |
0.2K |
| 08:13 |
9,504.40 |
9,508.00 |
9,504.40 |
9,508.00 |
0.2K |
| 08:14 |
9,516.00 |
9,516.00 |
9,516.00 |
9,516.00 |
0.1K |
| 08:15 |
9,520.00 |
9,520.00 |
9,520.00 |
9,520.00 |
0.0K |
| 08:16 |
9,536.00 |
9,536.00 |
9,536.00 |
9,536.00 |
0.2K |
| 08:17 |
9,540.00 |
9,540.00 |
9,532.00 |
9,532.00 |
0.2K |
| 08:19 |
9,526.00 |
9,530.78 |
9,526.00 |
9,530.78 |
0.2K |
| 08:21 |
9,528.00 |
9,528.00 |
9,528.00 |
9,528.00 |
0.1K |
| 08:22 |
9,532.00 |
9,532.00 |
9,532.00 |
9,532.00 |
0.2K |
| 08:23 |
9,536.00 |
9,536.00 |
9,536.00 |
9,536.00 |
0.0K |
| 08:24 |
9,526.00 |
9,528.00 |
9,522.00 |
9,522.00 |
0.1K |
| 08:25 |
9,520.00 |
9,520.00 |
9,520.00 |
9,520.00 |
0.1K |
| 08:26 |
9,524.00 |
9,528.00 |
9,524.00 |
9,528.00 |
0.5K |
| 08:27 |
9,526.00 |
9,526.00 |
9,526.00 |
9,526.00 |
0.0K |
| 08:28 |
9,520.00 |
9,520.00 |
9,520.00 |
9,520.00 |
0.1K |
| 08:29 |
9,514.00 |
9,514.00 |
9,514.00 |
9,514.00 |
0.0K |
| 08:30 |
9,514.00 |
9,514.00 |
9,506.00 |
9,506.00 |
0.4K |
| 08:31 |
9,506.00 |
9,506.00 |
9,506.00 |
9,506.00 |
0.0K |
| 08:32 |
9,505.34 |
9,505.34 |
9,505.34 |
9,505.34 |
0.0K |
| 08:33 |
9,504.38 |
9,508.00 |
9,504.38 |
9,508.00 |
0.3K |
| 08:34 |
9,504.00 |
9,506.00 |
9,504.00 |
9,506.00 |
0.4K |
| 08:35 |
9,510.00 |
9,510.00 |
9,510.00 |
9,510.00 |
0.0K |
| 08:36 |
9,504.00 |
9,504.00 |
9,504.00 |
9,504.00 |
0.1K |
| 08:38 |
9,508.00 |
9,508.00 |
9,508.00 |
9,508.00 |
0.0K |
| 08:39 |
9,512.00 |
9,512.00 |
9,512.00 |
9,512.00 |
0.0K |
| 08:40 |
9,510.00 |
9,510.00 |
9,510.00 |
9,510.00 |
0.3K |
| 08:41 |
9,518.00 |
9,520.00 |
9,518.00 |
9,520.00 |
0.1K |
| 08:43 |
9,520.00 |
9,521.80 |
9,520.00 |
9,521.80 |
0.3K |
| 08:45 |
9,516.00 |
9,516.00 |
9,514.00 |
9,514.00 |
0.1K |
| 08:46 |
9,516.00 |
9,516.00 |
9,516.00 |
9,516.00 |
0.0K |
| 08:47 |
9,513.67 |
9,513.67 |
9,513.67 |
9,513.67 |
0.1K |
| 08:49 |
9,516.00 |
9,516.90 |
9,510.00 |
9,516.90 |
0.4K |
| 08:50 |
9,518.00 |
9,520.00 |
9,514.00 |
9,514.00 |
0.3K |
| 08:51 |
9,520.00 |
9,528.00 |
9,518.00 |
9,522.00 |
0.5K |
| 08:53 |
9,520.00 |
9,528.00 |
9,520.00 |
9,526.00 |
0.3K |
| 08:54 |
9,526.00 |
9,526.00 |
9,526.00 |
9,526.00 |
0.1K |
| 08:55 |
9,526.00 |
9,542.00 |
9,526.00 |
9,530.00 |
10.0K |
| 08:56 |
9,528.00 |
9,528.00 |
9,526.00 |
9,528.00 |
0.3K |
| 08:57 |
9,526.00 |
9,526.00 |
9,526.00 |
9,526.00 |
0.2K |
| 08:58 |
9,528.00 |
9,534.00 |
9,523.99 |
9,534.00 |
14.8K |
| 08:59 |
9,523.99 |
9,540.00 |
9,523.99 |
9,532.00 |
25.9K |
| 09:00 |
9,534.00 |
9,534.00 |
9,534.00 |
9,534.00 |
3.5K |
| 09:01 |
9,532.00 |
9,532.00 |
9,532.00 |
9,532.00 |
0.3K |
| 09:02 |
9,530.00 |
9,532.00 |
9,528.00 |
9,528.00 |
0.1K |
| 09:03 |
9,528.00 |
9,540.00 |
9,524.00 |
9,531.42 |
15.9K |
| 09:04 |
9,534.00 |
9,534.00 |
9,532.00 |
9,534.00 |
5.7K |
| 09:05 |
9,538.00 |
9,542.00 |
9,534.00 |
9,542.00 |
8.4K |
| 09:06 |
9,542.00 |
9,544.00 |
9,539.74 |
9,542.00 |
0.5K |
| 09:07 |
9,542.00 |
9,548.00 |
9,538.00 |
9,538.00 |
6.1K |
| 09:08 |
9,540.00 |
9,540.00 |
9,538.00 |
9,538.00 |
0.9K |
| 09:09 |
9,536.00 |
9,538.00 |
9,534.00 |
9,538.00 |
2.1K |
| 09:10 |
9,538.00 |
9,538.00 |
9,534.00 |
9,536.00 |
4.3K |
| 09:11 |
9,540.00 |
9,544.00 |
9,536.98 |
9,536.98 |
40.9K |
| 09:12 |
9,544.00 |
9,544.00 |
9,542.00 |
9,544.00 |
0.5K |
| 09:13 |
9,544.00 |
9,544.00 |
9,544.00 |
9,544.00 |
1.1K |
| 09:14 |
9,542.00 |
9,542.00 |
9,538.00 |
9,538.00 |
0.3K |
| 09:15 |
9,536.00 |
9,536.00 |
9,536.00 |
9,536.00 |
0.1K |
| 09:16 |
9,534.00 |
9,534.00 |
9,534.00 |
9,534.00 |
0.0K |
| 09:17 |
9,543.36 |
9,543.36 |
9,534.00 |
9,543.36 |
4.2K |
| 09:18 |
9,530.00 |
9,530.00 |
9,530.00 |
9,530.00 |
0.0K |
| 09:19 |
9,528.00 |
9,528.00 |
9,528.00 |
9,528.00 |
0.0K |
| 09:20 |
9,530.00 |
9,530.00 |
9,526.00 |
9,530.00 |
0.3K |
| 09:22 |
9,530.00 |
9,530.00 |
9,530.00 |
9,530.00 |
0.0K |
| 09:25 |
9,528.00 |
9,528.00 |
9,526.88 |
9,526.88 |
0.2K |
| 09:26 |
9,528.00 |
9,528.00 |
9,528.00 |
9,528.00 |
0.1K |
| 09:27 |
9,526.00 |
9,528.00 |
9,524.00 |
9,524.00 |
0.1K |
| 09:30 |
9,526.00 |
9,528.00 |
9,520.00 |
9,520.00 |
0.2K |
| 09:33 |
9,526.00 |
9,526.00 |
9,526.00 |
9,526.00 |
0.1K |
| 09:34 |
9,528.00 |
9,528.00 |
9,528.00 |
9,528.00 |
0.0K |
| 09:36 |
9,530.00 |
9,530.00 |
9,530.00 |
9,530.00 |
0.0K |
| 09:37 |
9,530.00 |
9,530.00 |
9,528.00 |
9,528.00 |
0.2K |
| 09:40 |
9,526.00 |
9,526.00 |
9,526.00 |
9,526.00 |
0.0K |
| 09:41 |
9,534.00 |
9,534.00 |
9,534.00 |
9,534.00 |
0.1K |
| 09:42 |
9,534.00 |
9,534.00 |
9,534.00 |
9,534.00 |
0.1K |
| 09:43 |
9,534.00 |
9,534.00 |
9,534.00 |
9,534.00 |
0.2K |
| 09:44 |
9,534.00 |
9,534.00 |
9,534.00 |
9,534.00 |
0.0K |
| 09:45 |
9,534.00 |
9,534.00 |
9,534.00 |
9,534.00 |
0.1K |
| 09:46 |
9,530.00 |
9,530.00 |
9,528.00 |
9,528.00 |
0.2K |
| 09:47 |
9,528.00 |
9,528.00 |
9,528.00 |
9,528.00 |
0.0K |
| 09:50 |
9,530.00 |
9,530.00 |
9,530.00 |
9,530.00 |
0.1K |
| 09:51 |
9,526.00 |
9,526.00 |
9,526.00 |
9,526.00 |
0.0K |
| 09:53 |
9,530.00 |
9,530.00 |
9,530.00 |
9,530.00 |
0.1K |
| 09:54 |
9,532.00 |
9,532.00 |
9,532.00 |
9,532.00 |
0.4K |
| 09:55 |
9,534.00 |
9,534.00 |
9,534.00 |
9,534.00 |
0.3K |
| 09:56 |
9,533.44 |
9,534.00 |
9,533.44 |
9,534.00 |
0.7K |
| 09:57 |
9,532.00 |
9,532.00 |
9,532.00 |
9,532.00 |
0.3K |
| 09:58 |
9,536.00 |
9,536.00 |
9,536.00 |
9,536.00 |
0.2K |
| 09:59 |
9,538.00 |
9,538.00 |
9,538.00 |
9,538.00 |
0.0K |
| 10:00 |
9,538.00 |
9,538.00 |
9,538.00 |
9,538.00 |
0.4K |
| 10:02 |
9,538.00 |
9,544.00 |
9,533.98 |
9,533.98 |
31.3K |
| 10:03 |
9,556.00 |
9,556.00 |
9,548.00 |
9,550.00 |
1.5K |
| 10:04 |
9,550.00 |
9,550.00 |
9,550.00 |
9,550.00 |
6.4K |
| 10:05 |
9,552.00 |
9,552.00 |
9,544.00 |
9,544.00 |
0.3K |
| 10:07 |
9,544.00 |
9,544.00 |
9,544.00 |
9,544.00 |
0.0K |
| 10:08 |
9,548.00 |
9,552.00 |
9,548.00 |
9,552.00 |
23.7K |
| 10:09 |
9,548.00 |
9,548.00 |
9,548.00 |
9,548.00 |
0.0K |
| 10:15 |
9,542.00 |
9,542.00 |
9,530.00 |
9,530.00 |
36.6K |
| 10:17 |
9,530.00 |
9,532.00 |
9,530.00 |
9,532.00 |
1.3K |
| 10:18 |
9,526.00 |
9,526.00 |
9,526.00 |
9,526.00 |
0.3K |
| 10:19 |
9,528.00 |
9,528.00 |
9,528.00 |
9,528.00 |
0.1K |
| 10:20 |
9,524.00 |
9,528.00 |
9,524.00 |
9,528.00 |
0.2K |
| 10:21 |
9,534.00 |
9,538.00 |
9,534.00 |
9,534.00 |
0.6K |
| 10:22 |
9,536.00 |
9,536.00 |
9,536.00 |
9,536.00 |
0.2K |
| 10:23 |
9,536.00 |
9,540.00 |
9,535.40 |
9,535.40 |
0.4K |
| 10:24 |
9,538.00 |
9,538.00 |
9,538.00 |
9,538.00 |
0.3K |
| 10:25 |
9,534.00 |
9,534.00 |
9,534.00 |
9,534.00 |
0.1K |
| 10:26 |
9,538.00 |
9,538.00 |
9,538.00 |
9,538.00 |
0.1K |
| 10:27 |
9,538.00 |
9,538.00 |
9,536.00 |
9,536.00 |
0.1K |
| 10:28 |
9,534.00 |
9,534.00 |
9,534.00 |
9,534.00 |
0.2K |
| 10:30 |
9,536.00 |
9,540.00 |
9,536.00 |
9,536.00 |
0.6K |
| 10:31 |
9,534.00 |
9,534.00 |
9,534.00 |
9,534.00 |
0.0K |
| 10:32 |
9,536.00 |
9,538.00 |
9,536.00 |
9,538.00 |
0.0K |
| 10:33 |
9,538.00 |
9,538.00 |
9,536.00 |
9,536.00 |
0.2K |
| 10:34 |
9,538.00 |
9,538.00 |
9,537.80 |
9,537.80 |
0.2K |
| 10:36 |
9,538.00 |
9,538.00 |
9,538.00 |
9,538.00 |
0.0K |
| 10:37 |
9,536.00 |
9,536.00 |
9,536.00 |
9,536.00 |
0.1K |
| 10:38 |
9,540.00 |
9,540.00 |
9,536.00 |
9,536.00 |
0.4K |
| 10:40 |
9,536.00 |
9,536.00 |
9,536.00 |
9,536.00 |
0.2K |
| 10:42 |
9,538.00 |
9,538.00 |
9,538.00 |
9,538.00 |
0.0K |
| 10:43 |
9,536.00 |
9,538.00 |
9,536.00 |
9,538.00 |
0.2K |
| 10:44 |
9,536.00 |
9,536.00 |
9,533.76 |
9,533.76 |
20.0K |
| 10:45 |
9,548.00 |
9,548.00 |
9,548.00 |
9,548.00 |
0.2K |
| 10:46 |
9,552.00 |
9,558.00 |
9,552.00 |
9,558.00 |
0.1K |
| 10:47 |
9,558.00 |
9,558.00 |
9,558.00 |
9,558.00 |
0.0K |
| 10:49 |
9,570.00 |
9,572.00 |
9,570.00 |
9,572.00 |
0.1K |
| 10:50 |
9,578.00 |
9,584.00 |
9,576.88 |
9,584.00 |
0.3K |
| 10:51 |
9,582.00 |
9,592.00 |
9,582.00 |
9,584.00 |
2.3K |
| 10:52 |
9,588.00 |
9,588.00 |
9,588.00 |
9,588.00 |
0.1K |
| 10:53 |
9,588.00 |
9,588.00 |
9,586.00 |
9,586.00 |
0.7K |
| 10:55 |
9,584.00 |
9,584.00 |
9,582.00 |
9,582.00 |
0.1K |
| 10:56 |
9,586.00 |
9,588.00 |
9,584.00 |
9,584.00 |
0.4K |
| 10:57 |
9,582.00 |
9,584.00 |
9,582.00 |
9,584.00 |
0.3K |
| 10:58 |
9,590.00 |
9,590.00 |
9,590.00 |
9,590.00 |
0.4K |
| 10:59 |
9,586.00 |
9,586.00 |
9,584.00 |
9,584.00 |
0.6K |
| 11:00 |
9,584.00 |
9,590.00 |
9,582.00 |
9,590.00 |
0.4K |
| 11:01 |
9,590.00 |
9,590.00 |
9,588.00 |
9,588.00 |
0.4K |
| 11:02 |
9,590.00 |
9,590.00 |
9,590.00 |
9,590.00 |
0.7K |
| 11:03 |
9,588.00 |
9,590.00 |
9,588.00 |
9,590.00 |
0.1K |
| 11:04 |
9,588.56 |
9,588.56 |
9,588.56 |
9,588.56 |
0.0K |
| 11:05 |
9,588.00 |
9,590.00 |
9,588.00 |
9,590.00 |
1.6K |
| 11:06 |
9,590.00 |
9,590.00 |
9,588.00 |
9,590.00 |
2.7K |
| 11:07 |
9,588.00 |
9,588.00 |
9,588.00 |
9,588.00 |
0.1K |
| 11:09 |
9,588.00 |
9,588.00 |
9,584.00 |
9,584.00 |
0.1K |
| 11:10 |
9,582.00 |
9,582.00 |
9,582.00 |
9,582.00 |
0.1K |
| 11:11 |
9,578.00 |
9,578.00 |
9,578.00 |
9,578.00 |
0.2K |
| 11:12 |
9,580.00 |
9,580.00 |
9,580.00 |
9,580.00 |
0.0K |
| 11:14 |
9,585.74 |
9,585.74 |
9,585.74 |
9,585.74 |
0.0K |
| 11:16 |
9,584.00 |
9,584.00 |
9,583.80 |
9,583.80 |
0.2K |
| 11:18 |
9,582.00 |
9,582.00 |
9,580.00 |
9,580.00 |
0.5K |
| 11:19 |
9,580.00 |
9,580.00 |
9,578.00 |
9,578.00 |
0.2K |
| 11:20 |
9,572.00 |
9,572.00 |
9,572.00 |
9,572.00 |
0.1K |
| 11:21 |
9,570.00 |
9,586.73 |
9,570.00 |
9,586.73 |
8.0K |
| 11:22 |
9,572.00 |
9,586.73 |
9,572.00 |
9,586.73 |
7.9K |
| 11:24 |
9,572.00 |
9,572.00 |
9,572.00 |
9,572.00 |
0.0K |
| 11:26 |
9,572.00 |
9,576.00 |
9,572.00 |
9,576.00 |
0.2K |
| 11:27 |
9,576.00 |
9,576.00 |
9,576.00 |
9,576.00 |
0.0K |
| 11:30 |
9,572.00 |
9,572.00 |
9,568.00 |
9,569.20 |
0.5K |
| 11:31 |
9,568.00 |
9,568.00 |
9,568.00 |
9,568.00 |
0.0K |
| 11:33 |
9,570.00 |
9,570.00 |
9,570.00 |
9,570.00 |
0.0K |
| 11:37 |
9,572.00 |
9,572.00 |
9,572.00 |
9,572.00 |
0.0K |
| 11:38 |
9,570.00 |
9,570.00 |
9,568.00 |
9,568.00 |
0.3K |
| 11:39 |
9,562.00 |
9,562.00 |
9,560.00 |
9,560.00 |
0.2K |
| 11:40 |
9,562.00 |
9,562.00 |
9,560.00 |
9,562.00 |
2.0K |
| 11:41 |
9,550.00 |
9,554.00 |
9,550.00 |
9,550.00 |
3.1K |
| 11:42 |
9,548.00 |
9,548.00 |
9,548.00 |
9,548.00 |
0.1K |
| 11:43 |
9,548.00 |
9,548.00 |
9,548.00 |
9,548.00 |
0.1K |
| 11:46 |
9,548.00 |
9,548.00 |
9,546.00 |
9,546.00 |
0.1K |
| 11:47 |
9,546.00 |
9,546.00 |
9,546.00 |
9,546.00 |
0.4K |
| 11:49 |
9,548.00 |
9,548.00 |
9,542.00 |
9,542.00 |
0.4K |
| 11:50 |
9,542.00 |
9,542.00 |
9,542.00 |
9,542.00 |
0.0K |
| 11:52 |
9,544.00 |
9,544.00 |
9,540.00 |
9,540.00 |
0.1K |
| 11:53 |
9,542.00 |
9,542.00 |
9,542.00 |
9,542.00 |
0.1K |
| 11:54 |
9,540.00 |
9,540.00 |
9,540.00 |
9,540.00 |
0.0K |
| 11:56 |
9,538.00 |
9,538.00 |
9,538.00 |
9,538.00 |
0.2K |
| 11:57 |
9,544.00 |
9,544.00 |
9,544.00 |
9,544.00 |
0.1K |
| 11:59 |
9,546.00 |
9,548.00 |
9,546.00 |
9,548.00 |
0.2K |
| 12:00 |
9,550.00 |
9,550.00 |
9,550.00 |
9,550.00 |
0.3K |
| 12:01 |
9,550.00 |
9,550.00 |
9,550.00 |
9,550.00 |
0.1K |
| 12:02 |
9,546.00 |
9,546.35 |
9,546.00 |
9,546.35 |
0.0K |
| 12:03 |
9,546.35 |
9,546.35 |
9,546.35 |
9,546.35 |
0.0K |
| 12:04 |
9,548.00 |
9,548.00 |
9,548.00 |
9,548.00 |
0.0K |
| 12:05 |
9,546.00 |
9,546.00 |
9,546.00 |
9,546.00 |
0.0K |
| 12:06 |
9,550.00 |
9,550.00 |
9,548.00 |
9,548.00 |
0.2K |
| 12:07 |
9,550.00 |
9,550.00 |
9,550.00 |
9,550.00 |
0.0K |
| 12:08 |
9,552.00 |
9,552.00 |
9,548.00 |
9,548.00 |
0.7K |
| 12:09 |
9,550.00 |
9,558.00 |
9,550.00 |
9,552.52 |
26.3K |
| 12:10 |
9,550.00 |
9,552.00 |
9,550.00 |
9,550.00 |
4.9K |
| 12:12 |
9,550.00 |
9,550.00 |
9,548.00 |
9,550.00 |
1.4K |
| 12:13 |
9,550.00 |
9,554.00 |
9,550.00 |
9,554.00 |
0.1K |
| 12:14 |
9,554.00 |
9,554.00 |
9,554.00 |
9,554.00 |
0.0K |
| 12:15 |
9,550.00 |
9,550.00 |
9,550.00 |
9,550.00 |
0.0K |
| 12:17 |
9,552.00 |
9,552.00 |
9,550.00 |
9,550.00 |
0.1K |
| 12:19 |
9,550.00 |
9,562.00 |
9,550.00 |
9,562.00 |
2.7K |
| 12:20 |
9,560.00 |
9,560.00 |
9,560.00 |
9,560.00 |
0.1K |
| 12:21 |
9,558.00 |
9,558.00 |
9,558.00 |
9,558.00 |
0.2K |
| 12:22 |
9,556.00 |
9,556.00 |
9,556.00 |
9,556.00 |
0.1K |
| 12:23 |
9,566.00 |
9,566.00 |
9,566.00 |
9,566.00 |
0.1K |
| 12:24 |
9,560.00 |
9,560.00 |
9,558.00 |
9,558.00 |
0.9K |
| 12:25 |
9,554.00 |
9,554.00 |
9,554.00 |
9,554.00 |
0.0K |
| 12:26 |
9,554.00 |
9,554.00 |
9,554.00 |
9,554.00 |
0.0K |
| 12:28 |
9,550.00 |
9,552.00 |
9,550.00 |
9,552.00 |
0.0K |
| 12:29 |
9,554.00 |
9,554.00 |
9,550.00 |
9,550.00 |
0.5K |
| 12:31 |
9,551.44 |
9,551.44 |
9,550.00 |
9,550.00 |
15.8K |
| 12:32 |
9,551.44 |
9,552.00 |
9,551.44 |
9,552.00 |
15.8K |
| 12:33 |
9,557.80 |
9,562.00 |
9,556.00 |
9,562.00 |
0.3K |
| 12:34 |
9,560.00 |
9,560.00 |
9,560.00 |
9,560.00 |
0.1K |
| 12:36 |
9,558.00 |
9,558.00 |
9,558.00 |
9,558.00 |
0.0K |
| 12:37 |
9,559.58 |
9,559.58 |
9,559.58 |
9,559.58 |
0.0K |
| 12:38 |
9,560.00 |
9,560.00 |
9,560.00 |
9,560.00 |
0.5K |
| 12:39 |
9,560.00 |
9,562.00 |
9,560.00 |
9,560.00 |
5.9K |
| 12:40 |
9,566.00 |
9,566.00 |
9,566.00 |
9,566.00 |
0.3K |
| 12:42 |
9,562.00 |
9,570.00 |
9,562.00 |
9,570.00 |
0.1K |
| 12:43 |
9,570.00 |
9,570.00 |
9,570.00 |
9,570.00 |
0.2K |
| 12:45 |
9,568.00 |
9,568.00 |
9,568.00 |
9,568.00 |
0.2K |
| 12:48 |
9,570.00 |
9,572.00 |
9,570.00 |
9,572.00 |
0.1K |
| 12:49 |
9,571.20 |
9,574.00 |
9,571.20 |
9,574.00 |
0.2K |
| 12:50 |
9,576.00 |
9,578.00 |
9,576.00 |
9,578.00 |
0.1K |
| 12:52 |
9,576.00 |
9,576.00 |
9,576.00 |
9,576.00 |
0.3K |
| 12:54 |
9,578.00 |
9,578.00 |
9,578.00 |
9,578.00 |
0.1K |
| 12:55 |
9,574.00 |
9,574.00 |
9,574.00 |
9,574.00 |
0.2K |
| 12:56 |
9,571.80 |
9,572.00 |
9,571.80 |
9,572.00 |
0.0K |
| 12:58 |
9,574.00 |
9,574.00 |
9,574.00 |
9,574.00 |
0.1K |
| 13:00 |
9,572.00 |
9,576.00 |
9,572.00 |
9,576.00 |
0.2K |
| 13:02 |
9,570.00 |
9,570.00 |
9,570.00 |
9,570.00 |
0.1K |
| 13:04 |
9,572.00 |
9,572.00 |
9,572.00 |
9,572.00 |
0.0K |
| 13:05 |
9,566.00 |
9,566.00 |
9,558.00 |
9,558.00 |
0.3K |
| 13:06 |
9,556.00 |
9,556.00 |
9,556.00 |
9,556.00 |
0.0K |
| 13:10 |
9,562.00 |
9,562.00 |
9,562.00 |
9,562.00 |
0.0K |
| 13:14 |
9,560.00 |
9,560.00 |
9,560.00 |
9,560.00 |
0.0K |
| 13:15 |
9,554.00 |
9,554.00 |
9,554.00 |
9,554.00 |
0.0K |
| 13:16 |
9,552.00 |
9,552.00 |
9,552.00 |
9,552.00 |
0.0K |
| 13:21 |
9,548.00 |
9,548.00 |
9,548.00 |
9,548.00 |
0.0K |
| 13:22 |
9,546.00 |
9,546.00 |
9,546.00 |
9,546.00 |
0.1K |
| 13:23 |
9,548.00 |
9,548.00 |
9,542.00 |
9,542.00 |
0.2K |
| 13:24 |
9,542.00 |
9,542.00 |
9,542.00 |
9,542.00 |
0.0K |
| 13:25 |
9,543.99 |
9,543.99 |
9,542.00 |
9,542.00 |
0.0K |
| 13:28 |
9,562.40 |
9,562.40 |
9,543.93 |
9,562.40 |
15.4K |
| 13:29 |
9,546.00 |
9,546.00 |
9,546.00 |
9,546.00 |
0.0K |
| 13:30 |
9,540.00 |
9,544.00 |
9,540.00 |
9,544.00 |
0.2K |
| 13:32 |
9,540.00 |
9,540.00 |
9,538.00 |
9,540.00 |
0.3K |
| 13:35 |
9,542.00 |
9,542.00 |
9,542.00 |
9,542.00 |
0.0K |
| 13:36 |
9,542.00 |
9,544.00 |
9,542.00 |
9,544.00 |
0.1K |
| 13:38 |
9,548.00 |
9,548.00 |
9,544.00 |
9,544.00 |
0.2K |
| 13:39 |
9,540.00 |
9,540.00 |
9,540.00 |
9,540.00 |
0.0K |
| 13:40 |
9,544.00 |
9,544.00 |
9,544.00 |
9,544.00 |
0.0K |
| 13:42 |
9,544.00 |
9,544.00 |
9,544.00 |
9,544.00 |
0.0K |
| 13:43 |
9,544.00 |
9,544.00 |
9,542.00 |
9,542.00 |
0.0K |
| 13:44 |
9,536.00 |
9,536.00 |
9,536.00 |
9,536.00 |
0.0K |
| 13:46 |
9,534.00 |
9,534.00 |
9,534.00 |
9,534.00 |
0.2K |
| 13:47 |
9,540.00 |
9,540.00 |
9,540.00 |
9,540.00 |
0.2K |
| 13:50 |
9,536.00 |
9,536.00 |
9,536.00 |
9,536.00 |
0.0K |
| 13:51 |
9,532.00 |
9,534.00 |
9,532.00 |
9,534.00 |
0.0K |
| 13:52 |
9,532.00 |
9,532.00 |
9,532.00 |
9,532.00 |
0.0K |
| 13:53 |
9,534.00 |
9,534.00 |
9,534.00 |
9,534.00 |
0.0K |
| 13:54 |
9,536.00 |
9,541.97 |
9,536.00 |
9,541.97 |
0.0K |
| 13:55 |
9,538.00 |
9,538.00 |
9,538.00 |
9,538.00 |
0.0K |
| 13:56 |
9,540.00 |
9,544.00 |
9,540.00 |
9,544.00 |
1.4K |
| 13:57 |
9,540.00 |
9,540.00 |
9,540.00 |
9,540.00 |
0.1K |
| 13:59 |
9,544.00 |
9,544.00 |
9,542.00 |
9,542.00 |
0.0K |
| 14:00 |
9,544.00 |
9,545.12 |
9,544.00 |
9,545.12 |
0.1K |
| 14:02 |
9,542.00 |
9,542.00 |
9,542.00 |
9,542.00 |
0.1K |
| 14:03 |
9,538.00 |
9,538.00 |
9,538.00 |
9,538.00 |
0.3K |
| 14:04 |
9,536.00 |
9,538.00 |
9,536.00 |
9,538.00 |
0.1K |
| 14:05 |
9,540.00 |
9,540.00 |
9,540.00 |
9,540.00 |
0.1K |
| 14:06 |
9,536.00 |
9,536.00 |
9,526.00 |
9,526.00 |
1.1K |
| 14:07 |
9,524.00 |
9,530.00 |
9,524.00 |
9,528.00 |
0.3K |
| 14:08 |
9,530.00 |
9,530.00 |
9,530.00 |
9,530.00 |
0.1K |
| 14:11 |
9,528.00 |
9,528.00 |
9,528.00 |
9,528.00 |
0.1K |
| 14:13 |
9,530.00 |
9,530.00 |
9,528.00 |
9,528.00 |
0.1K |
| 14:15 |
9,530.00 |
9,530.00 |
9,530.00 |
9,530.00 |
0.1K |
| 14:18 |
9,530.00 |
9,530.00 |
9,530.00 |
9,530.00 |
0.2K |
| 14:19 |
9,528.00 |
9,528.00 |
9,526.00 |
9,526.00 |
0.2K |
| 14:20 |
9,530.00 |
9,530.00 |
9,530.00 |
9,530.00 |
0.0K |
| 14:22 |
9,532.00 |
9,532.00 |
9,532.00 |
9,532.00 |
0.3K |
| 14:25 |
9,526.00 |
9,530.00 |
9,526.00 |
9,530.00 |
0.1K |
| 14:26 |
9,528.00 |
9,528.00 |
9,526.00 |
9,526.00 |
0.1K |
| 14:27 |
9,526.00 |
9,526.00 |
9,526.00 |
9,526.00 |
0.0K |
| 14:29 |
9,526.00 |
9,526.00 |
9,524.00 |
9,524.00 |
0.1K |
| 14:31 |
9,528.00 |
9,528.00 |
9,526.00 |
9,526.00 |
0.2K |
| 14:32 |
9,526.00 |
9,526.00 |
9,524.00 |
9,524.00 |
0.2K |
| 14:33 |
9,524.00 |
9,524.00 |
9,520.00 |
9,520.00 |
0.1K |
| 14:34 |
9,524.00 |
9,524.00 |
9,520.00 |
9,524.00 |
0.4K |
| 14:35 |
9,518.00 |
9,520.00 |
9,518.00 |
9,520.00 |
0.1K |
| 14:36 |
9,516.00 |
9,516.00 |
9,516.00 |
9,516.00 |
0.2K |
| 14:37 |
9,514.00 |
9,518.00 |
9,512.00 |
9,518.00 |
0.3K |
| 14:38 |
9,514.00 |
9,514.00 |
9,514.00 |
9,514.00 |
0.0K |
| 14:39 |
9,514.00 |
9,514.00 |
9,514.00 |
9,514.00 |
0.1K |
| 14:40 |
9,514.00 |
9,518.00 |
9,514.00 |
9,518.00 |
0.4K |
| 14:41 |
9,518.00 |
9,518.00 |
9,516.00 |
9,516.00 |
0.0K |
| 14:42 |
9,522.00 |
9,524.00 |
9,522.00 |
9,524.00 |
0.3K |
| 14:43 |
9,528.00 |
9,528.00 |
9,518.00 |
9,518.00 |
0.2K |
| 14:44 |
9,518.91 |
9,518.91 |
9,518.91 |
9,518.91 |
0.1K |
| 14:45 |
9,522.00 |
9,522.00 |
9,518.00 |
9,518.00 |
0.3K |
| 14:46 |
9,516.00 |
9,516.00 |
9,514.00 |
9,514.00 |
0.1K |
| 14:47 |
9,512.00 |
9,512.00 |
9,512.00 |
9,512.00 |
0.0K |
| 14:48 |
9,512.00 |
9,512.00 |
9,508.00 |
9,510.00 |
0.1K |
| 14:49 |
9,512.00 |
9,520.00 |
9,512.00 |
9,520.00 |
0.3K |
| 14:51 |
9,521.06 |
9,521.06 |
9,521.06 |
9,521.06 |
0.1K |
| 14:52 |
9,516.00 |
9,516.00 |
9,516.00 |
9,516.00 |
0.2K |
| 14:54 |
9,516.00 |
9,518.00 |
9,516.00 |
9,518.00 |
0.1K |
| 14:55 |
9,516.00 |
9,516.00 |
9,516.00 |
9,516.00 |
0.3K |
| 14:56 |
9,516.00 |
9,516.00 |
9,516.00 |
9,516.00 |
0.1K |
| 14:57 |
9,518.00 |
9,518.00 |
9,518.00 |
9,518.00 |
0.1K |
| 14:58 |
9,516.00 |
9,516.00 |
9,516.00 |
9,516.00 |
0.0K |
| 14:59 |
9,516.00 |
9,520.00 |
9,516.00 |
9,520.00 |
0.1K |
| 15:00 |
9,516.00 |
9,516.00 |
9,512.00 |
9,512.00 |
0.2K |
| 15:01 |
9,510.00 |
9,510.00 |
9,510.00 |
9,510.00 |
0.1K |
| 15:02 |
9,512.00 |
9,512.00 |
9,510.00 |
9,510.00 |
0.1K |
| 15:03 |
9,484.00 |
9,508.00 |
9,484.00 |
9,508.00 |
14.8K |
| 15:04 |
9,508.00 |
9,522.50 |
9,506.00 |
9,510.00 |
5.4K |
| 15:05 |
9,522.50 |
9,522.50 |
9,508.90 |
9,512.00 |
5.2K |
| 15:06 |
9,514.00 |
9,516.00 |
9,514.00 |
9,514.44 |
0.4K |
| 15:08 |
9,518.00 |
9,518.00 |
9,518.00 |
9,518.00 |
0.0K |
| 15:09 |
9,516.30 |
9,516.30 |
9,512.00 |
9,512.00 |
0.4K |
| 15:10 |
9,512.00 |
9,512.00 |
9,506.00 |
9,506.00 |
0.0K |
| 15:11 |
9,506.00 |
9,510.00 |
9,506.00 |
9,510.00 |
0.1K |
| 15:12 |
9,506.00 |
9,506.00 |
9,506.00 |
9,506.00 |
0.0K |
| 15:13 |
9,510.00 |
9,514.00 |
9,510.00 |
9,514.00 |
0.3K |
| 15:15 |
9,520.00 |
9,520.00 |
9,520.00 |
9,520.00 |
0.1K |
| 15:16 |
9,524.00 |
9,524.00 |
9,524.00 |
9,524.00 |
0.8K |
| 15:17 |
9,526.00 |
9,526.00 |
9,522.00 |
9,522.00 |
0.2K |
| 15:18 |
9,522.00 |
9,522.00 |
9,522.00 |
9,522.00 |
0.1K |
| 15:20 |
9,520.00 |
9,520.00 |
9,520.00 |
9,520.00 |
0.1K |
| 15:21 |
9,520.00 |
9,520.00 |
9,518.00 |
9,518.00 |
0.4K |
| 15:22 |
9,516.00 |
9,516.00 |
9,512.00 |
9,512.00 |
0.0K |
| 15:24 |
9,516.00 |
9,516.00 |
9,516.00 |
9,516.00 |
0.2K |
| 15:25 |
9,516.00 |
9,516.00 |
9,516.00 |
9,516.00 |
0.0K |
| 15:26 |
9,518.00 |
9,518.00 |
9,518.00 |
9,518.00 |
0.0K |
| 15:28 |
9,516.00 |
9,518.00 |
9,516.00 |
9,518.00 |
0.3K |
| 15:29 |
9,514.00 |
9,514.00 |
9,510.00 |
9,510.00 |
0.4K |
| 15:30 |
9,508.00 |
9,508.00 |
9,506.00 |
9,506.00 |
0.2K |
| 15:31 |
9,506.99 |
9,506.99 |
9,506.99 |
9,506.99 |
0.0K |
| 15:32 |
9,504.00 |
9,504.00 |
9,504.00 |
9,504.00 |
0.1K |
| 15:33 |
9,505.98 |
9,505.98 |
9,502.00 |
9,502.00 |
0.3K |
| 15:34 |
9,500.00 |
9,500.00 |
9,500.00 |
9,500.00 |
0.1K |
| 15:35 |
9,500.00 |
9,500.00 |
9,499.56 |
9,499.56 |
0.1K |
| 15:36 |
9,496.00 |
9,517.67 |
9,490.00 |
9,494.00 |
6.3K |
| 15:37 |
9,492.00 |
9,492.00 |
9,492.00 |
9,492.00 |
0.2K |
| 15:38 |
9,492.00 |
9,500.00 |
9,492.00 |
9,500.00 |
0.2K |
| 15:39 |
9,500.00 |
9,500.00 |
9,500.00 |
9,500.00 |
0.2K |
| 15:40 |
9,502.00 |
9,502.00 |
9,502.00 |
9,502.00 |
0.1K |
| 15:41 |
9,504.00 |
9,510.00 |
9,504.00 |
9,510.00 |
0.3K |
| 15:42 |
9,509.34 |
9,509.34 |
9,509.34 |
9,509.34 |
0.1K |
| 15:43 |
9,510.00 |
9,510.00 |
9,506.00 |
9,506.00 |
1.0K |
| 15:44 |
9,504.00 |
9,504.00 |
9,504.00 |
9,504.00 |
0.1K |
| 15:45 |
9,506.00 |
9,508.00 |
9,506.00 |
9,508.00 |
0.1K |
| 15:46 |
9,506.00 |
9,506.00 |
9,498.00 |
9,498.00 |
2.2K |
| 15:47 |
9,498.00 |
9,500.00 |
9,498.00 |
9,500.00 |
0.1K |
| 15:48 |
9,500.00 |
9,509.16 |
9,500.00 |
9,500.00 |
11.3K |
| 15:49 |
9,500.00 |
9,500.00 |
9,498.00 |
9,500.00 |
0.1K |
| 15:50 |
9,502.00 |
9,506.00 |
9,492.00 |
9,492.00 |
2.3K |
| 15:51 |
9,512.00 |
9,512.00 |
9,512.00 |
9,512.00 |
0.2K |
| 15:52 |
9,510.00 |
9,510.00 |
9,508.00 |
9,508.00 |
0.2K |
| 15:54 |
9,506.00 |
9,506.00 |
9,504.00 |
9,506.00 |
0.3K |
| 15:55 |
9,508.00 |
9,508.00 |
9,504.00 |
9,504.00 |
0.2K |
| 15:56 |
9,502.00 |
9,502.00 |
9,502.00 |
9,502.00 |
0.0K |
| 15:57 |
9,500.00 |
9,500.00 |
9,498.00 |
9,498.00 |
0.4K |
| 15:58 |
9,500.00 |
9,500.00 |
9,500.00 |
9,500.00 |
0.1K |
| 15:59 |
9,498.00 |
9,498.00 |
9,496.00 |
9,496.00 |
0.4K |
| 16:00 |
9,494.00 |
9,494.00 |
9,494.00 |
9,494.00 |
0.0K |
| 16:01 |
9,494.00 |
9,496.00 |
9,492.00 |
9,492.00 |
0.1K |
| 16:02 |
9,494.00 |
9,494.00 |
9,486.00 |
9,486.00 |
0.6K |
| 16:03 |
9,484.00 |
9,484.00 |
9,484.00 |
9,484.00 |
0.0K |
| 16:04 |
9,484.00 |
9,484.00 |
9,478.00 |
9,478.00 |
0.2K |
| 16:05 |
9,482.00 |
9,484.00 |
9,482.00 |
9,484.00 |
0.2K |
| 16:06 |
9,482.00 |
9,482.00 |
9,482.00 |
9,482.00 |
0.0K |
| 16:07 |
9,488.00 |
9,488.00 |
9,486.00 |
9,486.00 |
0.5K |
| 16:08 |
9,486.00 |
9,486.00 |
9,486.00 |
9,486.00 |
0.0K |
| 16:09 |
9,484.00 |
9,488.00 |
9,484.00 |
9,488.00 |
0.2K |
| 16:10 |
9,490.00 |
9,494.00 |
9,490.00 |
9,494.00 |
0.8K |
| 16:11 |
9,494.00 |
9,494.00 |
9,494.00 |
9,494.00 |
0.3K |
| 16:12 |
9,496.00 |
9,498.00 |
9,496.00 |
9,496.00 |
0.3K |
| 16:14 |
9,496.00 |
9,498.00 |
9,496.00 |
9,498.00 |
0.4K |
| 16:16 |
9,498.00 |
9,502.00 |
9,498.00 |
9,502.00 |
0.2K |
| 16:17 |
9,506.00 |
9,508.00 |
9,506.00 |
9,508.00 |
0.4K |
| 16:18 |
9,504.00 |
9,504.00 |
9,504.00 |
9,504.00 |
0.2K |
| 16:19 |
9,504.00 |
9,504.00 |
9,498.00 |
9,498.00 |
1.6K |
| 16:20 |
9,502.90 |
9,502.90 |
9,496.00 |
9,500.00 |
4.6K |
| 16:21 |
9,502.00 |
9,502.00 |
9,498.80 |
9,502.00 |
0.2K |
| 16:23 |
9,502.00 |
9,502.00 |
9,496.00 |
9,502.00 |
0.8K |
| 16:24 |
9,500.00 |
9,504.00 |
9,500.00 |
9,504.00 |
6.4K |
| 16:25 |
9,504.00 |
9,504.00 |
9,504.00 |
9,504.00 |
2.0K |
| 16:26 |
9,508.00 |
9,508.00 |
9,502.00 |
9,502.00 |
0.9K |
| 16:27 |
9,502.00 |
9,504.00 |
9,500.00 |
9,504.00 |
1.0K |
| 16:28 |
9,504.00 |
9,506.00 |
9,502.00 |
9,502.00 |
16.5K |
| 16:29 |
9,504.00 |
9,525.43 |
9,504.00 |
9,512.00 |
10.8K |
| 16:35 |
9,510.00 |
9,510.00 |
9,510.00 |
9,510.00 |
384.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|