| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 08:00 |
10,190.00 |
10,201.31 |
10,190.00 |
10,195.00 |
3.1K |
| 08:01 |
10,200.00 |
10,200.00 |
10,185.00 |
10,185.00 |
0.7K |
| 08:03 |
10,195.00 |
10,200.00 |
10,190.00 |
10,190.00 |
0.3K |
| 08:04 |
10,201.29 |
10,201.29 |
10,201.29 |
10,201.29 |
0.0K |
| 08:05 |
10,190.00 |
10,190.00 |
10,189.20 |
10,189.20 |
0.5K |
| 08:08 |
10,190.00 |
10,190.00 |
10,190.00 |
10,190.00 |
0.1K |
| 08:10 |
10,200.00 |
10,202.81 |
10,200.00 |
10,202.81 |
0.4K |
| 08:12 |
10,202.81 |
10,202.81 |
10,202.81 |
10,202.81 |
0.2K |
| 08:13 |
10,200.00 |
10,200.00 |
10,195.00 |
10,195.00 |
0.4K |
| 08:14 |
10,185.00 |
10,185.00 |
10,185.00 |
10,185.00 |
0.0K |
| 08:15 |
10,178.55 |
10,178.55 |
10,175.00 |
10,175.00 |
0.1K |
| 08:16 |
10,175.00 |
10,175.00 |
10,175.00 |
10,175.00 |
0.0K |
| 08:17 |
10,170.00 |
10,170.00 |
10,170.00 |
10,170.00 |
0.2K |
| 08:20 |
10,165.00 |
10,165.00 |
10,160.00 |
10,160.00 |
0.1K |
| 08:21 |
10,170.00 |
10,170.00 |
10,170.00 |
10,170.00 |
0.0K |
| 08:23 |
10,165.70 |
10,165.70 |
10,165.70 |
10,165.70 |
0.1K |
| 08:26 |
10,175.00 |
10,175.00 |
10,175.00 |
10,175.00 |
0.2K |
| 08:27 |
10,176.13 |
10,176.13 |
10,176.13 |
10,176.13 |
0.0K |
| 08:28 |
10,175.00 |
10,175.00 |
10,175.00 |
10,175.00 |
0.0K |
| 08:29 |
10,175.00 |
10,175.00 |
10,175.00 |
10,175.00 |
0.0K |
| 08:31 |
10,170.00 |
10,170.00 |
10,170.00 |
10,170.00 |
0.1K |
| 08:32 |
10,175.00 |
10,185.00 |
10,175.00 |
10,185.00 |
0.3K |
| 08:33 |
10,190.00 |
10,190.00 |
10,190.00 |
10,190.00 |
0.0K |
| 08:34 |
10,190.00 |
10,190.00 |
10,190.00 |
10,190.00 |
0.0K |
| 08:37 |
10,195.00 |
10,195.00 |
10,195.00 |
10,195.00 |
0.1K |
| 08:39 |
10,195.00 |
10,195.00 |
10,185.00 |
10,190.00 |
0.2K |
| 08:41 |
10,195.00 |
10,195.00 |
10,195.00 |
10,195.00 |
0.0K |
| 08:44 |
10,191.83 |
10,195.00 |
10,191.83 |
10,195.00 |
0.1K |
| 08:46 |
10,195.00 |
10,195.00 |
10,195.00 |
10,195.00 |
0.1K |
| 08:47 |
10,190.00 |
10,190.00 |
10,190.00 |
10,190.00 |
0.0K |
| 08:49 |
10,185.00 |
10,185.00 |
10,185.00 |
10,185.00 |
0.2K |
| 08:51 |
10,190.00 |
10,190.00 |
10,190.00 |
10,190.00 |
0.0K |
| 08:52 |
10,195.00 |
10,195.00 |
10,195.00 |
10,195.00 |
0.2K |
| 08:54 |
10,200.00 |
10,210.00 |
10,200.00 |
10,210.00 |
0.2K |
| 08:55 |
10,210.00 |
10,215.00 |
10,210.00 |
10,215.00 |
0.1K |
| 08:56 |
10,215.00 |
10,215.00 |
10,215.00 |
10,215.00 |
0.0K |
| 08:58 |
10,210.00 |
10,210.00 |
10,210.00 |
10,210.00 |
0.1K |
| 08:59 |
10,206.10 |
10,206.10 |
10,206.10 |
10,206.10 |
0.0K |
| 09:00 |
10,211.12 |
10,211.12 |
10,211.12 |
10,211.12 |
0.2K |
| 09:01 |
10,205.00 |
10,205.00 |
10,200.00 |
10,200.00 |
0.1K |
| 09:03 |
10,205.00 |
10,210.00 |
10,205.00 |
10,210.00 |
0.2K |
| 09:04 |
10,205.00 |
10,205.00 |
10,205.00 |
10,205.00 |
0.1K |
| 09:05 |
10,200.00 |
10,200.00 |
10,200.00 |
10,200.00 |
0.0K |
| 09:06 |
10,197.21 |
10,197.21 |
10,197.21 |
10,197.21 |
0.0K |
| 09:07 |
10,205.00 |
10,205.00 |
10,205.00 |
10,205.00 |
0.0K |
| 09:08 |
10,205.00 |
10,205.00 |
10,205.00 |
10,205.00 |
0.0K |
| 09:11 |
10,205.00 |
10,205.00 |
10,205.00 |
10,205.00 |
0.1K |
| 09:12 |
10,202.80 |
10,202.80 |
10,202.80 |
10,202.80 |
0.0K |
| 09:13 |
10,205.00 |
10,215.00 |
10,205.00 |
10,215.00 |
0.1K |
| 09:14 |
10,215.00 |
10,215.00 |
10,215.00 |
10,215.00 |
0.0K |
| 09:18 |
10,216.40 |
10,216.40 |
10,216.40 |
10,216.40 |
0.1K |
| 09:19 |
10,220.00 |
10,220.00 |
10,220.00 |
10,220.00 |
0.3K |
| 09:20 |
10,220.00 |
10,220.00 |
10,210.00 |
10,210.00 |
0.4K |
| 09:21 |
10,210.00 |
10,210.00 |
10,210.00 |
10,210.00 |
0.0K |
| 09:22 |
10,213.61 |
10,213.61 |
10,213.61 |
10,213.61 |
0.1K |
| 09:23 |
10,215.00 |
10,215.00 |
10,215.00 |
10,215.00 |
0.1K |
| 09:24 |
10,220.00 |
10,220.00 |
10,220.00 |
10,220.00 |
0.0K |
| 09:25 |
10,215.00 |
10,215.00 |
10,215.00 |
10,215.00 |
0.1K |
| 09:30 |
10,201.12 |
10,201.12 |
10,201.12 |
10,201.12 |
0.0K |
| 09:32 |
10,205.00 |
10,205.00 |
10,205.00 |
10,205.00 |
0.2K |
| 09:36 |
10,210.00 |
10,210.00 |
10,210.00 |
10,210.00 |
0.1K |
| 09:37 |
10,215.00 |
10,215.00 |
10,215.00 |
10,215.00 |
0.2K |
| 09:38 |
10,210.00 |
10,210.00 |
10,210.00 |
10,210.00 |
0.2K |
| 09:39 |
10,205.00 |
10,205.00 |
10,205.00 |
10,205.00 |
0.2K |
| 09:41 |
10,210.00 |
10,210.00 |
10,210.00 |
10,210.00 |
0.3K |
| 09:43 |
10,206.10 |
10,206.10 |
10,206.10 |
10,206.10 |
0.1K |
| 09:46 |
10,215.00 |
10,225.00 |
10,215.00 |
10,225.00 |
0.2K |
| 09:47 |
10,225.00 |
10,225.00 |
10,225.00 |
10,225.00 |
0.2K |
| 09:48 |
10,220.00 |
10,220.00 |
10,220.00 |
10,220.00 |
0.1K |
| 09:49 |
10,215.00 |
10,215.00 |
10,215.00 |
10,215.00 |
0.0K |
| 09:50 |
10,215.00 |
10,215.00 |
10,210.00 |
10,210.00 |
0.2K |
| 09:51 |
10,205.00 |
10,205.00 |
10,205.00 |
10,205.00 |
0.1K |
| 09:53 |
10,210.00 |
10,220.00 |
10,210.00 |
10,220.00 |
0.5K |
| 09:56 |
10,217.50 |
10,220.00 |
10,217.50 |
10,220.00 |
0.2K |
| 09:58 |
10,220.00 |
10,220.00 |
10,220.00 |
10,220.00 |
0.3K |
| 09:59 |
10,220.00 |
10,220.00 |
10,220.00 |
10,220.00 |
0.0K |
| 10:00 |
10,225.00 |
10,230.00 |
10,220.00 |
10,220.00 |
0.3K |
| 10:01 |
10,220.00 |
10,220.00 |
10,217.98 |
10,217.98 |
0.1K |
| 10:04 |
10,230.00 |
10,230.00 |
10,230.00 |
10,230.00 |
0.2K |
| 10:05 |
10,225.00 |
10,225.00 |
10,225.00 |
10,225.00 |
0.1K |
| 10:06 |
10,229.96 |
10,229.96 |
10,229.96 |
10,229.96 |
0.0K |
| 10:07 |
10,220.00 |
10,220.00 |
10,220.00 |
10,220.00 |
0.1K |
| 10:08 |
10,220.00 |
10,220.00 |
10,202.20 |
10,210.00 |
1.2K |
| 10:09 |
10,215.00 |
10,215.00 |
10,210.00 |
10,210.00 |
0.0K |
| 10:12 |
10,205.55 |
10,210.00 |
10,205.55 |
10,210.00 |
0.1K |
| 10:15 |
10,210.00 |
10,210.00 |
10,205.00 |
10,205.00 |
0.3K |
| 10:16 |
10,201.99 |
10,210.00 |
10,201.99 |
10,210.00 |
0.3K |
| 10:17 |
10,205.00 |
10,205.00 |
10,205.00 |
10,205.00 |
0.0K |
| 10:18 |
10,210.00 |
10,210.00 |
10,210.00 |
10,210.00 |
0.1K |
| 10:20 |
10,210.00 |
10,210.00 |
10,210.00 |
10,210.00 |
0.3K |
| 10:23 |
10,205.00 |
10,210.00 |
10,205.00 |
10,210.00 |
0.6K |
| 10:24 |
10,210.00 |
10,210.00 |
10,210.00 |
10,210.00 |
0.1K |
| 10:25 |
10,215.00 |
10,215.00 |
10,205.00 |
10,210.00 |
0.1K |
| 10:28 |
10,206.10 |
10,206.10 |
10,206.10 |
10,206.10 |
0.0K |
| 10:30 |
10,205.00 |
10,205.00 |
10,205.00 |
10,205.00 |
0.0K |
| 10:31 |
10,205.00 |
10,205.00 |
10,205.00 |
10,205.00 |
0.0K |
| 10:33 |
10,205.00 |
10,205.00 |
10,205.00 |
10,205.00 |
0.0K |
| 10:34 |
10,210.00 |
10,210.00 |
10,210.00 |
10,210.00 |
0.1K |
| 10:37 |
10,205.00 |
10,205.00 |
10,195.00 |
10,195.00 |
0.5K |
| 10:38 |
10,195.00 |
10,195.00 |
10,195.00 |
10,195.00 |
0.2K |
| 10:40 |
10,200.00 |
10,201.01 |
10,200.00 |
10,201.01 |
0.1K |
| 10:42 |
10,205.00 |
10,205.00 |
10,205.00 |
10,205.00 |
0.1K |
| 10:43 |
10,200.00 |
10,200.00 |
10,200.00 |
10,200.00 |
0.0K |
| 10:44 |
10,200.00 |
10,205.00 |
10,200.00 |
10,205.00 |
0.1K |
| 10:45 |
10,204.70 |
10,205.00 |
10,203.65 |
10,203.65 |
0.4K |
| 10:47 |
10,208.37 |
10,208.37 |
10,200.00 |
10,200.00 |
0.2K |
| 10:49 |
10,200.00 |
10,200.00 |
10,200.00 |
10,200.00 |
0.3K |
| 10:50 |
10,195.00 |
10,195.00 |
10,195.00 |
10,195.00 |
0.0K |
| 10:52 |
10,195.00 |
10,195.00 |
10,195.00 |
10,195.00 |
0.0K |
| 10:55 |
10,200.00 |
10,205.00 |
10,200.00 |
10,205.00 |
0.2K |
| 10:58 |
10,205.00 |
10,205.00 |
10,205.00 |
10,205.00 |
0.1K |
| 10:59 |
10,205.00 |
10,205.00 |
10,205.00 |
10,205.00 |
0.1K |
| 11:00 |
10,205.00 |
10,205.00 |
10,205.00 |
10,205.00 |
0.7K |
| 11:01 |
10,210.00 |
10,210.00 |
10,210.00 |
10,210.00 |
0.0K |
| 11:03 |
10,200.00 |
10,200.00 |
10,200.00 |
10,200.00 |
0.1K |
| 11:05 |
10,200.00 |
10,200.00 |
10,200.00 |
10,200.00 |
0.1K |
| 11:06 |
10,200.00 |
10,200.00 |
10,200.00 |
10,200.00 |
0.0K |
| 11:07 |
10,197.50 |
10,197.50 |
10,197.50 |
10,197.50 |
0.0K |
| 11:09 |
10,195.00 |
10,199.85 |
10,190.00 |
10,199.85 |
0.4K |
| 11:11 |
10,190.08 |
10,190.08 |
10,190.08 |
10,190.10 |
0.0K |
| 11:13 |
10,190.00 |
10,190.00 |
10,190.00 |
10,190.00 |
0.1K |
| 11:15 |
10,195.00 |
10,195.00 |
10,195.00 |
10,195.00 |
0.1K |
| 11:17 |
10,202.50 |
10,202.50 |
10,200.00 |
10,200.00 |
0.2K |
| 11:18 |
10,200.00 |
10,200.00 |
10,200.00 |
10,200.00 |
0.1K |
| 11:20 |
10,205.00 |
10,205.00 |
10,205.00 |
10,205.00 |
0.2K |
| 11:21 |
10,203.90 |
10,205.00 |
10,203.90 |
10,205.00 |
0.1K |
| 11:22 |
10,205.00 |
10,205.00 |
10,205.00 |
10,205.00 |
0.0K |
| 11:26 |
10,205.00 |
10,205.00 |
10,205.00 |
10,205.00 |
0.1K |
| 11:27 |
10,205.00 |
10,205.00 |
10,205.00 |
10,205.00 |
0.1K |
| 11:28 |
10,207.50 |
10,207.50 |
10,206.57 |
10,206.57 |
3.6K |
| 11:30 |
10,210.00 |
10,215.00 |
10,210.00 |
10,215.00 |
0.2K |
| 11:31 |
10,215.00 |
10,215.00 |
10,215.00 |
10,215.00 |
0.1K |
| 11:32 |
10,215.00 |
10,215.00 |
10,215.00 |
10,215.00 |
0.1K |
| 11:34 |
10,215.00 |
10,215.00 |
10,215.00 |
10,215.00 |
0.0K |
| 11:35 |
10,220.00 |
10,220.00 |
10,210.00 |
10,210.00 |
0.7K |
| 11:36 |
10,215.00 |
10,215.00 |
10,215.00 |
10,215.00 |
0.2K |
| 11:37 |
10,205.00 |
10,205.00 |
10,205.00 |
10,205.00 |
0.1K |
| 11:41 |
10,200.00 |
10,200.00 |
10,200.00 |
10,200.00 |
0.1K |
| 11:43 |
10,205.00 |
10,205.00 |
10,205.00 |
10,205.00 |
0.1K |
| 11:44 |
10,205.00 |
10,205.00 |
10,205.00 |
10,205.00 |
0.1K |
| 11:45 |
10,210.00 |
10,210.00 |
10,210.00 |
10,210.00 |
0.1K |
| 11:47 |
10,215.00 |
10,215.00 |
10,215.00 |
10,215.00 |
0.3K |
| 11:51 |
10,215.00 |
10,215.00 |
10,215.00 |
10,215.00 |
0.3K |
| 11:55 |
10,215.00 |
10,215.00 |
10,215.00 |
10,215.00 |
0.3K |
| 11:57 |
10,220.00 |
10,220.00 |
10,220.00 |
10,220.00 |
0.1K |
| 11:59 |
10,220.00 |
10,220.00 |
10,220.00 |
10,220.00 |
0.2K |
| 12:05 |
10,220.00 |
10,220.00 |
10,220.00 |
10,220.00 |
0.1K |
| 12:07 |
10,216.88 |
10,216.88 |
10,216.88 |
10,216.90 |
0.1K |
| 12:09 |
10,230.00 |
10,240.00 |
10,230.00 |
10,240.00 |
0.4K |
| 12:10 |
10,235.00 |
10,235.00 |
10,235.00 |
10,235.00 |
0.2K |
| 12:11 |
10,235.00 |
10,235.00 |
10,225.00 |
10,225.00 |
0.2K |
| 12:15 |
10,230.00 |
10,230.00 |
10,230.00 |
10,230.00 |
0.2K |
| 12:20 |
10,225.00 |
10,225.00 |
10,225.00 |
10,225.00 |
0.1K |
| 12:26 |
10,225.00 |
10,230.00 |
10,225.00 |
10,230.00 |
0.2K |
| 12:29 |
10,230.00 |
10,230.00 |
10,230.00 |
10,230.00 |
0.0K |
| 12:30 |
10,226.88 |
10,226.88 |
10,226.88 |
10,226.88 |
0.0K |
| 12:31 |
10,227.50 |
10,227.50 |
10,227.50 |
10,227.50 |
0.1K |
| 12:32 |
10,230.00 |
10,230.00 |
10,230.00 |
10,230.00 |
0.2K |
| 12:33 |
10,230.00 |
10,235.00 |
10,224.50 |
10,235.00 |
1.0K |
| 12:34 |
10,240.00 |
10,240.00 |
10,235.00 |
10,235.00 |
0.2K |
| 12:35 |
10,235.00 |
10,240.00 |
10,235.00 |
10,240.00 |
0.0K |
| 12:36 |
10,237.20 |
10,237.20 |
10,237.20 |
10,237.20 |
0.0K |
| 12:37 |
10,245.00 |
10,245.00 |
10,245.00 |
10,245.00 |
0.1K |
| 12:38 |
10,240.00 |
10,240.00 |
10,240.00 |
10,240.00 |
0.2K |
| 12:40 |
10,240.00 |
10,240.00 |
10,240.00 |
10,240.00 |
0.0K |
| 12:42 |
10,240.00 |
10,240.00 |
10,240.00 |
10,240.00 |
0.2K |
| 12:44 |
10,235.00 |
10,236.77 |
10,235.00 |
10,236.77 |
0.0K |
| 12:46 |
10,236.77 |
10,236.77 |
10,236.77 |
10,236.77 |
0.0K |
| 12:48 |
10,240.00 |
10,240.00 |
10,240.00 |
10,240.00 |
0.0K |
| 12:49 |
10,242.50 |
10,245.00 |
10,240.00 |
10,245.00 |
0.0K |
| 12:51 |
10,245.00 |
10,245.00 |
10,240.00 |
10,240.00 |
0.3K |
| 12:52 |
10,240.00 |
10,240.00 |
10,240.00 |
10,240.00 |
0.2K |
| 12:53 |
10,240.00 |
10,240.00 |
10,240.00 |
10,240.00 |
0.0K |
| 12:54 |
10,235.00 |
10,235.00 |
10,235.00 |
10,235.00 |
0.1K |
| 12:55 |
10,230.00 |
10,235.00 |
10,230.00 |
10,235.00 |
0.2K |
| 12:56 |
10,240.00 |
10,240.00 |
10,240.00 |
10,240.00 |
0.0K |
| 13:00 |
10,240.00 |
10,240.00 |
10,240.00 |
10,240.00 |
0.1K |
| 13:01 |
10,245.00 |
10,245.00 |
10,245.00 |
10,245.00 |
0.1K |
| 13:02 |
10,245.00 |
10,245.00 |
10,245.00 |
10,245.00 |
0.2K |
| 13:03 |
10,245.00 |
10,245.00 |
10,245.00 |
10,245.00 |
0.2K |
| 13:09 |
10,250.00 |
10,250.00 |
10,250.00 |
10,250.00 |
0.2K |
| 13:10 |
10,245.00 |
10,245.00 |
10,245.00 |
10,245.00 |
0.6K |
| 13:11 |
10,235.00 |
10,236.51 |
10,230.00 |
10,236.51 |
1.1K |
| 13:14 |
10,236.77 |
10,240.00 |
10,236.77 |
10,240.00 |
0.2K |
| 13:15 |
10,240.00 |
10,240.00 |
10,230.00 |
10,230.00 |
0.5K |
| 13:18 |
10,230.00 |
10,230.00 |
10,230.00 |
10,230.00 |
0.0K |
| 13:19 |
10,235.00 |
10,235.00 |
10,235.00 |
10,235.00 |
0.0K |
| 13:20 |
10,230.00 |
10,230.00 |
10,230.00 |
10,230.00 |
0.2K |
| 13:21 |
10,230.00 |
10,230.00 |
10,230.00 |
10,230.00 |
0.1K |
| 13:30 |
10,230.00 |
10,230.00 |
10,230.00 |
10,230.00 |
0.1K |
| 13:31 |
10,225.00 |
10,225.00 |
10,225.00 |
10,225.00 |
0.1K |
| 13:32 |
10,226.11 |
10,226.11 |
10,226.11 |
10,226.11 |
0.0K |
| 13:33 |
10,230.00 |
10,230.00 |
10,225.00 |
10,225.00 |
0.0K |
| 13:37 |
10,226.10 |
10,226.10 |
10,226.10 |
10,226.10 |
0.0K |
| 13:39 |
10,225.00 |
10,225.00 |
10,225.00 |
10,225.00 |
0.1K |
| 13:40 |
10,225.00 |
10,225.00 |
10,225.00 |
10,225.00 |
0.2K |
| 13:42 |
10,230.00 |
10,230.00 |
10,230.00 |
10,230.00 |
0.1K |
| 13:43 |
10,230.00 |
10,230.00 |
10,230.00 |
10,230.00 |
0.2K |
| 13:44 |
10,235.00 |
10,235.00 |
10,235.00 |
10,235.00 |
0.4K |
| 13:45 |
10,230.00 |
10,230.00 |
10,230.00 |
10,230.00 |
0.1K |
| 13:46 |
10,225.00 |
10,225.00 |
10,220.33 |
10,220.33 |
0.4K |
| 13:51 |
10,220.00 |
10,220.00 |
10,220.00 |
10,220.00 |
0.2K |
| 13:52 |
10,215.00 |
10,215.00 |
10,215.00 |
10,215.00 |
0.1K |
| 13:53 |
10,215.00 |
10,215.00 |
10,215.00 |
10,215.00 |
0.1K |
| 13:55 |
10,215.00 |
10,215.00 |
10,215.00 |
10,215.00 |
0.0K |
| 13:56 |
10,215.00 |
10,215.00 |
10,215.00 |
10,215.00 |
0.0K |
| 13:57 |
10,215.00 |
10,215.00 |
10,215.00 |
10,215.00 |
0.1K |
| 13:58 |
10,210.00 |
10,210.00 |
10,205.00 |
10,205.00 |
0.7K |
| 13:59 |
10,205.00 |
10,205.00 |
10,205.00 |
10,205.00 |
0.1K |
| 14:00 |
10,205.00 |
10,210.00 |
10,205.00 |
10,210.00 |
0.4K |
| 14:01 |
10,210.00 |
10,210.00 |
10,210.00 |
10,210.00 |
0.2K |
| 14:03 |
10,210.00 |
10,210.00 |
10,210.00 |
10,210.00 |
0.0K |
| 14:05 |
10,210.00 |
10,210.00 |
10,205.00 |
10,205.00 |
0.3K |
| 14:06 |
10,210.00 |
10,210.00 |
10,210.00 |
10,210.00 |
0.2K |
| 14:07 |
10,210.00 |
10,210.00 |
10,210.00 |
10,210.00 |
0.0K |
| 14:08 |
10,207.91 |
10,207.91 |
10,207.91 |
10,207.91 |
0.1K |
| 14:11 |
10,210.00 |
10,210.00 |
10,210.00 |
10,210.00 |
0.1K |
| 14:12 |
10,215.00 |
10,215.00 |
10,210.00 |
10,210.00 |
0.1K |
| 14:13 |
10,215.00 |
10,215.00 |
10,210.00 |
10,210.00 |
0.2K |
| 14:15 |
10,210.00 |
10,210.00 |
10,210.00 |
10,210.00 |
0.0K |
| 14:16 |
10,210.00 |
10,210.00 |
10,210.00 |
10,210.00 |
0.0K |
| 14:18 |
10,205.00 |
10,206.46 |
10,205.00 |
10,205.00 |
0.3K |
| 14:19 |
10,205.00 |
10,205.00 |
10,205.00 |
10,205.00 |
0.1K |
| 14:20 |
10,195.00 |
10,195.00 |
10,190.00 |
10,190.00 |
0.3K |
| 14:21 |
10,190.00 |
10,195.00 |
10,190.00 |
10,195.00 |
0.4K |
| 14:22 |
10,195.00 |
10,195.00 |
10,195.00 |
10,195.00 |
0.1K |
| 14:23 |
10,200.00 |
10,200.00 |
10,200.00 |
10,200.00 |
0.0K |
| 14:24 |
10,195.00 |
10,195.00 |
10,190.00 |
10,190.00 |
0.2K |
| 14:28 |
10,190.00 |
10,190.00 |
10,190.00 |
10,190.00 |
0.1K |
| 14:29 |
10,190.00 |
10,190.00 |
10,190.00 |
10,190.00 |
0.0K |
| 14:30 |
10,190.00 |
10,190.00 |
10,190.00 |
10,190.00 |
0.0K |
| 14:31 |
10,185.00 |
10,190.00 |
10,185.00 |
10,190.00 |
0.2K |
| 14:32 |
10,185.00 |
10,185.00 |
10,185.00 |
10,185.00 |
0.0K |
| 14:34 |
10,185.00 |
10,185.00 |
10,185.00 |
10,185.00 |
0.1K |
| 14:35 |
10,180.00 |
10,180.00 |
10,180.00 |
10,180.00 |
0.1K |
| 14:36 |
10,185.00 |
10,185.00 |
10,185.00 |
10,185.00 |
0.1K |
| 14:38 |
10,180.00 |
10,180.00 |
10,180.00 |
10,180.00 |
0.0K |
| 14:39 |
10,185.00 |
10,185.00 |
10,185.00 |
10,185.00 |
0.0K |
| 14:40 |
10,185.00 |
10,185.00 |
10,185.00 |
10,185.00 |
0.0K |
| 14:41 |
10,180.00 |
10,180.00 |
10,180.00 |
10,180.00 |
0.1K |
| 14:42 |
10,180.00 |
10,180.00 |
10,180.00 |
10,180.00 |
0.0K |
| 14:43 |
10,177.91 |
10,177.91 |
10,177.91 |
10,177.91 |
0.1K |
| 14:44 |
10,180.00 |
10,180.00 |
10,180.00 |
10,180.00 |
0.0K |
| 14:45 |
10,180.00 |
10,180.00 |
10,180.00 |
10,180.00 |
0.0K |
| 14:46 |
10,185.00 |
10,190.00 |
10,185.00 |
10,190.00 |
3.9K |
| 14:50 |
10,185.00 |
10,185.00 |
10,185.00 |
10,185.00 |
0.4K |
| 14:51 |
10,185.00 |
10,185.00 |
10,185.00 |
10,185.00 |
0.1K |
| 14:54 |
10,185.00 |
10,185.00 |
10,180.00 |
10,180.00 |
0.3K |
| 14:55 |
10,180.00 |
10,180.00 |
10,175.00 |
10,175.00 |
0.2K |
| 14:56 |
10,177.50 |
10,177.50 |
10,175.00 |
10,175.00 |
0.2K |
| 14:57 |
10,180.00 |
10,180.00 |
10,180.00 |
10,180.00 |
0.3K |
| 14:58 |
10,185.00 |
10,185.00 |
10,185.00 |
10,185.00 |
0.0K |
| 14:59 |
10,185.00 |
10,185.00 |
10,180.00 |
10,180.00 |
0.2K |
| 15:00 |
10,175.00 |
10,175.00 |
10,175.00 |
10,175.00 |
0.0K |
| 15:01 |
10,185.00 |
10,185.00 |
10,185.00 |
10,185.00 |
0.2K |
| 15:02 |
10,185.00 |
10,185.00 |
10,185.00 |
10,185.00 |
0.0K |
| 15:03 |
10,185.55 |
10,191.86 |
10,185.55 |
10,191.86 |
0.2K |
| 15:04 |
10,195.00 |
10,195.00 |
10,195.00 |
10,195.00 |
0.3K |
| 15:05 |
10,190.00 |
10,190.00 |
10,190.00 |
10,190.00 |
5.2K |
| 15:06 |
10,195.00 |
10,200.00 |
10,195.00 |
10,200.00 |
0.2K |
| 15:07 |
10,205.00 |
10,205.00 |
10,205.00 |
10,205.00 |
0.3K |
| 15:08 |
10,200.00 |
10,205.00 |
10,200.00 |
10,200.00 |
0.3K |
| 15:09 |
10,200.00 |
10,200.00 |
10,190.00 |
10,190.00 |
1.0K |
| 15:11 |
10,185.00 |
10,185.00 |
10,185.00 |
10,185.00 |
0.1K |
| 15:12 |
10,185.00 |
10,190.00 |
10,185.00 |
10,190.00 |
0.2K |
| 15:13 |
10,190.00 |
10,190.00 |
10,190.00 |
10,190.00 |
0.1K |
| 15:15 |
10,190.00 |
10,195.00 |
10,190.00 |
10,195.00 |
0.5K |
| 15:18 |
10,190.00 |
10,190.00 |
10,190.00 |
10,190.00 |
0.0K |
| 15:20 |
10,190.00 |
10,190.00 |
10,190.00 |
10,190.00 |
0.1K |
| 15:21 |
10,190.00 |
10,190.00 |
10,185.00 |
10,185.00 |
0.1K |
| 15:25 |
10,191.87 |
10,191.87 |
10,191.87 |
10,191.87 |
0.1K |
| 15:27 |
10,192.50 |
10,192.50 |
10,192.50 |
10,192.50 |
0.5K |
| 15:29 |
10,197.50 |
10,200.00 |
10,190.00 |
10,190.00 |
0.9K |
| 15:30 |
10,195.00 |
10,195.00 |
10,195.00 |
10,195.00 |
0.0K |
| 15:31 |
10,200.00 |
10,200.00 |
10,195.00 |
10,195.00 |
0.4K |
| 15:32 |
10,200.00 |
10,200.00 |
10,200.00 |
10,200.00 |
0.1K |
| 15:33 |
10,195.00 |
10,195.00 |
10,190.00 |
10,190.00 |
1.0K |
| 15:34 |
10,190.00 |
10,190.00 |
10,185.00 |
10,190.00 |
0.2K |
| 15:35 |
10,190.00 |
10,195.00 |
10,190.00 |
10,195.00 |
0.4K |
| 15:38 |
10,200.00 |
10,200.00 |
10,200.00 |
10,200.00 |
0.2K |
| 15:39 |
10,195.00 |
10,195.00 |
10,195.00 |
10,195.00 |
0.0K |
| 15:40 |
10,195.00 |
10,195.00 |
10,190.00 |
10,190.00 |
0.4K |
| 15:41 |
10,195.00 |
10,195.00 |
10,195.00 |
10,195.00 |
0.0K |
| 15:43 |
10,195.00 |
10,195.00 |
10,195.00 |
10,195.00 |
0.4K |
| 15:44 |
10,195.00 |
10,195.00 |
10,195.00 |
10,195.00 |
0.1K |
| 15:45 |
10,190.00 |
10,190.00 |
10,190.00 |
10,190.00 |
0.0K |
| 15:46 |
10,195.00 |
10,195.00 |
10,195.00 |
10,195.00 |
0.2K |
| 15:48 |
10,195.00 |
10,195.00 |
10,190.00 |
10,190.00 |
0.0K |
| 15:49 |
10,195.00 |
10,195.00 |
10,190.00 |
10,190.00 |
0.2K |
| 15:55 |
10,190.00 |
10,190.00 |
10,180.00 |
10,180.00 |
0.5K |
| 15:57 |
10,185.00 |
10,185.00 |
10,182.50 |
10,182.50 |
0.3K |
| 15:58 |
10,185.00 |
10,185.00 |
10,182.50 |
10,182.50 |
0.2K |
| 15:59 |
10,185.00 |
10,185.00 |
10,185.00 |
10,185.00 |
0.7K |
| 16:01 |
10,185.00 |
10,185.00 |
10,185.00 |
10,185.00 |
0.2K |
| 16:02 |
10,186.86 |
10,190.00 |
10,186.86 |
10,190.00 |
0.3K |
| 16:05 |
10,190.00 |
10,190.00 |
10,190.00 |
10,190.00 |
0.5K |
| 16:06 |
10,195.00 |
10,195.00 |
10,195.00 |
10,195.00 |
0.6K |
| 16:07 |
10,190.00 |
10,190.00 |
10,185.00 |
10,185.00 |
0.3K |
| 16:09 |
10,185.00 |
10,185.00 |
10,180.00 |
10,180.00 |
0.6K |
| 16:10 |
10,175.00 |
10,175.00 |
10,175.00 |
10,175.00 |
0.0K |
| 16:11 |
10,175.00 |
10,175.00 |
10,175.00 |
10,175.00 |
0.1K |
| 16:12 |
10,175.00 |
10,175.00 |
10,165.00 |
10,165.00 |
0.2K |
| 16:13 |
10,165.00 |
10,165.00 |
10,165.00 |
10,165.00 |
0.3K |
| 16:14 |
10,165.00 |
10,170.00 |
10,165.00 |
10,170.00 |
0.3K |
| 16:15 |
10,175.00 |
10,175.00 |
10,165.00 |
10,165.00 |
1.0K |
| 16:16 |
10,155.00 |
10,155.00 |
10,145.00 |
10,145.00 |
0.9K |
| 16:17 |
10,145.00 |
10,146.46 |
10,145.00 |
10,145.00 |
0.1K |
| 16:18 |
10,155.00 |
10,160.00 |
10,155.00 |
10,160.00 |
1.2K |
| 16:19 |
10,165.00 |
10,166.50 |
10,165.00 |
10,165.00 |
0.0K |
| 16:20 |
10,165.00 |
10,165.00 |
10,165.00 |
10,165.00 |
0.2K |
| 16:22 |
10,170.00 |
10,170.00 |
10,170.00 |
10,170.00 |
0.2K |
| 16:24 |
10,170.00 |
10,170.00 |
10,170.00 |
10,170.00 |
0.4K |
| 16:25 |
10,170.00 |
10,170.00 |
10,165.00 |
10,170.00 |
0.9K |
| 16:26 |
10,170.00 |
10,170.00 |
10,155.00 |
10,155.00 |
1.5K |
| 16:27 |
10,160.00 |
10,160.00 |
10,155.00 |
10,155.00 |
0.6K |
| 16:28 |
10,160.00 |
10,160.00 |
10,155.00 |
10,160.00 |
2.0K |
| 16:29 |
10,155.01 |
10,160.00 |
10,155.01 |
10,160.00 |
1.6K |
| 16:35 |
10,160.00 |
10,160.00 |
10,160.00 |
10,160.00 |
148.1K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|