| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 08:00 |
9,776.00 |
9,776.00 |
9,776.00 |
9,776.01 |
1.5K |
| 08:02 |
9,780.00 |
9,780.00 |
9,772.00 |
9,774.00 |
0.5K |
| 08:04 |
9,776.00 |
9,784.00 |
9,776.00 |
9,784.00 |
0.8K |
| 08:05 |
9,790.00 |
9,790.00 |
9,790.00 |
9,790.00 |
0.0K |
| 08:06 |
9,782.00 |
9,782.00 |
9,776.00 |
9,776.00 |
0.6K |
| 08:08 |
9,778.00 |
9,784.00 |
9,778.00 |
9,784.00 |
0.3K |
| 08:09 |
9,794.00 |
9,794.00 |
9,788.00 |
9,788.00 |
0.2K |
| 08:13 |
9,798.00 |
9,798.00 |
9,796.00 |
9,796.00 |
0.5K |
| 08:14 |
9,794.00 |
9,794.00 |
9,784.00 |
9,784.00 |
0.3K |
| 08:15 |
9,784.00 |
9,788.00 |
9,784.00 |
9,788.00 |
0.3K |
| 08:16 |
9,776.00 |
9,776.00 |
9,766.00 |
9,776.00 |
1.0K |
| 08:17 |
9,774.00 |
9,780.00 |
9,774.00 |
9,780.00 |
0.1K |
| 08:19 |
9,788.00 |
9,788.00 |
9,788.00 |
9,788.00 |
0.0K |
| 08:20 |
9,788.00 |
9,788.00 |
9,788.00 |
9,788.00 |
0.2K |
| 08:21 |
9,792.00 |
9,800.00 |
9,792.00 |
9,800.00 |
0.4K |
| 08:22 |
9,804.00 |
9,806.00 |
9,796.00 |
9,796.00 |
0.4K |
| 08:23 |
9,788.52 |
9,788.52 |
9,788.52 |
9,788.52 |
0.0K |
| 08:25 |
9,786.00 |
9,786.00 |
9,776.00 |
9,776.00 |
0.2K |
| 08:26 |
9,772.00 |
9,772.00 |
9,772.00 |
9,772.00 |
0.0K |
| 08:27 |
9,770.00 |
9,778.00 |
9,770.00 |
9,778.00 |
0.3K |
| 08:28 |
9,782.00 |
9,782.00 |
9,776.00 |
9,776.00 |
0.1K |
| 08:29 |
9,776.00 |
9,776.00 |
9,776.00 |
9,776.00 |
0.0K |
| 08:30 |
9,780.00 |
9,780.00 |
9,780.00 |
9,780.00 |
0.1K |
| 08:32 |
9,780.00 |
9,780.00 |
9,778.00 |
9,778.00 |
0.2K |
| 08:33 |
9,778.00 |
9,780.00 |
9,778.00 |
9,778.00 |
0.5K |
| 08:34 |
9,778.00 |
9,778.00 |
9,778.00 |
9,778.00 |
0.1K |
| 08:35 |
9,778.00 |
9,778.00 |
9,778.00 |
9,778.00 |
0.0K |
| 08:36 |
9,778.00 |
9,778.00 |
9,778.00 |
9,778.00 |
0.1K |
| 08:37 |
9,780.00 |
9,780.00 |
9,780.00 |
9,780.00 |
0.1K |
| 08:39 |
9,782.00 |
9,782.00 |
9,782.00 |
9,782.00 |
0.1K |
| 08:40 |
9,784.00 |
9,784.00 |
9,782.00 |
9,782.00 |
0.2K |
| 08:41 |
9,782.00 |
9,782.00 |
9,778.00 |
9,778.00 |
0.5K |
| 08:42 |
9,778.00 |
9,778.00 |
9,778.00 |
9,778.00 |
0.1K |
| 08:43 |
9,780.00 |
9,785.34 |
9,780.00 |
9,780.00 |
0.1K |
| 08:44 |
9,780.00 |
9,780.00 |
9,778.00 |
9,778.20 |
0.2K |
| 08:45 |
9,782.00 |
9,782.00 |
9,782.00 |
9,782.00 |
0.0K |
| 08:46 |
9,778.00 |
9,778.00 |
9,778.00 |
9,778.00 |
0.1K |
| 08:47 |
9,780.00 |
9,782.00 |
9,780.00 |
9,782.00 |
0.1K |
| 08:48 |
9,786.00 |
9,786.00 |
9,780.00 |
9,780.00 |
0.2K |
| 08:49 |
9,784.00 |
9,784.00 |
9,784.00 |
9,784.00 |
0.0K |
| 08:50 |
9,786.00 |
9,786.00 |
9,786.00 |
9,786.00 |
0.0K |
| 08:51 |
9,782.00 |
9,782.00 |
9,782.00 |
9,782.00 |
0.1K |
| 08:52 |
9,778.00 |
9,778.00 |
9,778.00 |
9,778.00 |
0.3K |
| 08:53 |
9,780.00 |
9,782.00 |
9,780.00 |
9,780.00 |
0.3K |
| 08:55 |
9,776.00 |
9,776.00 |
9,776.00 |
9,776.00 |
0.1K |
| 08:56 |
9,778.00 |
9,778.00 |
9,776.00 |
9,776.00 |
0.0K |
| 08:58 |
9,772.00 |
9,772.00 |
9,772.00 |
9,772.00 |
0.5K |
| 08:59 |
9,772.00 |
9,772.00 |
9,772.00 |
9,772.00 |
0.1K |
| 09:00 |
9,776.00 |
9,778.00 |
9,776.00 |
9,778.00 |
0.1K |
| 09:03 |
9,776.19 |
9,776.19 |
9,776.19 |
9,776.19 |
0.1K |
| 09:04 |
9,774.00 |
9,774.00 |
9,774.00 |
9,774.00 |
0.1K |
| 09:05 |
9,774.00 |
9,780.00 |
9,774.00 |
9,778.00 |
0.3K |
| 09:06 |
9,778.00 |
9,778.00 |
9,776.00 |
9,776.00 |
0.2K |
| 09:08 |
9,776.00 |
9,776.00 |
9,776.00 |
9,776.00 |
0.2K |
| 09:10 |
9,784.00 |
9,784.00 |
9,784.00 |
9,784.00 |
0.0K |
| 09:11 |
9,788.00 |
9,788.00 |
9,788.00 |
9,788.00 |
0.3K |
| 09:12 |
9,780.00 |
9,780.00 |
9,780.00 |
9,780.00 |
0.0K |
| 09:16 |
9,786.00 |
9,788.00 |
9,786.00 |
9,788.00 |
0.3K |
| 09:17 |
9,790.00 |
9,790.00 |
9,788.00 |
9,788.00 |
0.1K |
| 09:18 |
9,790.55 |
9,792.00 |
9,790.55 |
9,791.56 |
0.2K |
| 09:19 |
9,794.00 |
9,796.00 |
9,794.00 |
9,796.00 |
0.0K |
| 09:22 |
9,794.00 |
9,794.00 |
9,790.00 |
9,790.00 |
0.5K |
| 09:23 |
9,788.00 |
9,788.00 |
9,788.00 |
9,788.00 |
0.1K |
| 09:24 |
9,790.00 |
9,790.00 |
9,790.00 |
9,790.00 |
0.1K |
| 09:25 |
9,792.00 |
9,792.00 |
9,792.00 |
9,792.00 |
0.0K |
| 09:26 |
9,792.00 |
9,792.00 |
9,790.00 |
9,790.00 |
0.1K |
| 09:27 |
9,786.00 |
9,790.00 |
9,786.00 |
9,786.00 |
0.1K |
| 09:28 |
9,790.00 |
9,790.00 |
9,786.00 |
9,786.00 |
0.0K |
| 09:29 |
9,792.00 |
9,792.00 |
9,792.00 |
9,792.00 |
0.5K |
| 09:30 |
9,796.00 |
9,798.00 |
9,790.00 |
9,790.00 |
0.8K |
| 09:31 |
9,790.00 |
9,790.00 |
9,790.00 |
9,790.00 |
0.0K |
| 09:32 |
9,788.00 |
9,792.00 |
9,788.00 |
9,792.00 |
0.0K |
| 09:33 |
9,794.00 |
9,797.03 |
9,794.00 |
9,796.00 |
0.2K |
| 09:35 |
9,794.00 |
9,798.00 |
9,794.00 |
9,796.00 |
0.3K |
| 09:36 |
9,794.00 |
9,794.00 |
9,792.00 |
9,792.00 |
0.3K |
| 09:37 |
9,788.00 |
9,798.00 |
9,788.00 |
9,798.00 |
0.5K |
| 09:38 |
9,792.00 |
9,794.83 |
9,792.00 |
9,794.83 |
0.1K |
| 09:39 |
9,790.00 |
9,790.00 |
9,790.00 |
9,790.00 |
0.1K |
| 09:40 |
9,789.49 |
9,789.49 |
9,789.49 |
9,789.49 |
0.3K |
| 09:41 |
9,790.00 |
9,792.00 |
9,790.00 |
9,792.00 |
0.3K |
| 09:42 |
9,790.00 |
9,790.00 |
9,790.00 |
9,790.00 |
0.1K |
| 09:45 |
9,790.00 |
9,790.00 |
9,790.00 |
9,790.00 |
0.0K |
| 09:46 |
9,788.00 |
9,790.00 |
9,788.00 |
9,790.00 |
0.1K |
| 09:47 |
9,790.00 |
9,790.00 |
9,790.00 |
9,790.00 |
0.2K |
| 09:49 |
9,790.00 |
9,790.00 |
9,790.00 |
9,790.00 |
0.2K |
| 09:50 |
9,788.00 |
9,788.00 |
9,788.00 |
9,788.00 |
0.1K |
| 09:52 |
9,786.00 |
9,786.00 |
9,786.00 |
9,786.00 |
0.1K |
| 09:53 |
9,784.00 |
9,784.00 |
9,784.00 |
9,784.00 |
0.1K |
| 09:54 |
9,784.00 |
9,784.00 |
9,784.00 |
9,784.00 |
0.0K |
| 09:55 |
9,788.00 |
9,788.00 |
9,788.00 |
9,788.00 |
0.1K |
| 09:56 |
9,790.00 |
9,790.00 |
9,782.00 |
9,782.00 |
0.4K |
| 09:57 |
9,784.00 |
9,786.00 |
9,784.00 |
9,786.00 |
0.1K |
| 09:58 |
9,786.00 |
9,790.00 |
9,786.00 |
9,790.00 |
0.1K |
| 10:00 |
9,794.00 |
9,794.00 |
9,794.00 |
9,794.00 |
0.2K |
| 10:01 |
9,794.00 |
9,794.00 |
9,794.00 |
9,794.00 |
0.0K |
| 10:03 |
9,798.56 |
9,798.56 |
9,798.00 |
9,798.00 |
0.0K |
| 10:04 |
9,796.00 |
9,796.00 |
9,796.00 |
9,796.00 |
0.2K |
| 10:05 |
9,796.00 |
9,796.00 |
9,794.00 |
9,794.00 |
0.1K |
| 10:06 |
9,792.00 |
9,792.00 |
9,792.00 |
9,792.00 |
0.2K |
| 10:09 |
9,792.00 |
9,792.00 |
9,790.00 |
9,790.00 |
0.1K |
| 10:15 |
9,774.00 |
9,786.00 |
9,774.00 |
9,780.00 |
71.4K |
| 10:16 |
9,782.00 |
9,788.00 |
9,782.00 |
9,788.00 |
0.4K |
| 10:17 |
9,790.00 |
9,790.00 |
9,786.00 |
9,790.00 |
0.6K |
| 10:18 |
9,786.00 |
9,788.00 |
9,786.00 |
9,788.00 |
0.3K |
| 10:19 |
9,788.00 |
9,788.00 |
9,786.00 |
9,786.00 |
0.3K |
| 10:20 |
9,784.00 |
9,792.00 |
9,782.00 |
9,790.00 |
2.8K |
| 10:21 |
9,788.00 |
9,788.00 |
9,785.45 |
9,786.00 |
0.4K |
| 10:22 |
9,784.00 |
9,784.00 |
9,780.00 |
9,780.00 |
0.1K |
| 10:23 |
9,782.00 |
9,788.00 |
9,782.00 |
9,788.00 |
0.3K |
| 10:24 |
9,784.00 |
9,784.00 |
9,778.00 |
9,778.00 |
0.7K |
| 10:25 |
9,784.00 |
9,786.00 |
9,784.00 |
9,784.00 |
0.2K |
| 10:26 |
9,784.00 |
9,784.00 |
9,784.00 |
9,784.00 |
0.1K |
| 10:28 |
9,784.00 |
9,786.00 |
9,782.00 |
9,782.00 |
0.3K |
| 10:29 |
9,782.00 |
9,782.00 |
9,782.00 |
9,782.00 |
0.6K |
| 10:31 |
9,776.00 |
9,776.00 |
9,776.00 |
9,776.00 |
0.2K |
| 10:32 |
9,778.00 |
9,778.00 |
9,778.00 |
9,778.00 |
0.0K |
| 10:35 |
9,780.00 |
9,780.00 |
9,780.00 |
9,780.00 |
0.1K |
| 10:36 |
9,780.00 |
9,780.00 |
9,780.00 |
9,780.00 |
0.0K |
| 10:37 |
9,780.00 |
9,782.00 |
9,780.00 |
9,780.00 |
0.5K |
| 10:38 |
9,782.00 |
9,782.00 |
9,774.00 |
9,774.00 |
0.1K |
| 10:41 |
9,772.00 |
9,778.00 |
9,772.00 |
9,778.00 |
0.5K |
| 10:42 |
9,778.00 |
9,779.12 |
9,778.00 |
9,779.12 |
0.1K |
| 10:43 |
9,778.00 |
9,782.00 |
9,778.00 |
9,780.00 |
0.2K |
| 10:44 |
9,776.00 |
9,776.00 |
9,776.00 |
9,776.00 |
0.1K |
| 10:45 |
9,772.00 |
9,778.00 |
9,772.00 |
9,772.00 |
0.4K |
| 10:46 |
9,776.00 |
9,776.00 |
9,776.00 |
9,776.00 |
0.1K |
| 10:47 |
9,774.00 |
9,778.00 |
9,774.00 |
9,778.00 |
0.3K |
| 10:48 |
9,776.00 |
9,776.00 |
9,772.00 |
9,776.00 |
0.5K |
| 10:49 |
9,776.00 |
9,778.00 |
9,776.00 |
9,778.00 |
0.7K |
| 10:50 |
9,774.00 |
9,780.00 |
9,774.00 |
9,776.00 |
3.0K |
| 10:51 |
9,778.00 |
9,782.00 |
9,778.00 |
9,780.00 |
3.5K |
| 10:52 |
9,780.00 |
9,784.00 |
9,780.00 |
9,782.00 |
2.3K |
| 10:53 |
9,782.00 |
9,782.00 |
9,776.00 |
9,782.00 |
2.0K |
| 10:54 |
9,782.00 |
9,782.00 |
9,778.00 |
9,778.00 |
1.7K |
| 10:55 |
9,784.00 |
9,784.00 |
9,778.00 |
9,780.00 |
2.6K |
| 10:56 |
9,782.00 |
9,788.00 |
9,780.00 |
9,782.00 |
1.9K |
| 10:57 |
9,782.00 |
9,782.00 |
9,778.00 |
9,778.00 |
2.2K |
| 10:58 |
9,780.00 |
9,782.00 |
9,778.00 |
9,780.00 |
1.9K |
| 10:59 |
9,784.00 |
9,786.00 |
9,776.00 |
9,776.00 |
2.7K |
| 11:00 |
9,774.00 |
9,774.00 |
9,774.00 |
9,774.00 |
0.1K |
| 11:01 |
9,776.00 |
9,782.00 |
9,776.00 |
9,782.00 |
0.1K |
| 11:02 |
9,780.00 |
9,780.00 |
9,772.00 |
9,772.00 |
0.2K |
| 11:06 |
9,776.00 |
9,786.00 |
9,768.00 |
9,768.00 |
0.9K |
| 11:08 |
9,770.00 |
9,770.00 |
9,770.00 |
9,770.00 |
0.0K |
| 11:10 |
9,766.00 |
9,774.00 |
9,766.00 |
9,774.00 |
0.2K |
| 11:11 |
9,771.81 |
9,771.81 |
9,771.81 |
9,771.81 |
0.0K |
| 11:12 |
9,771.20 |
9,771.20 |
9,771.20 |
9,771.20 |
0.0K |
| 11:14 |
9,776.00 |
9,779.20 |
9,776.00 |
9,779.20 |
0.1K |
| 11:15 |
9,780.00 |
9,780.00 |
9,780.00 |
9,780.00 |
0.0K |
| 11:16 |
9,780.00 |
9,780.00 |
9,780.00 |
9,780.00 |
0.1K |
| 11:20 |
9,782.00 |
9,782.00 |
9,780.00 |
9,780.00 |
0.2K |
| 11:21 |
9,780.00 |
9,780.00 |
9,780.00 |
9,780.00 |
0.2K |
| 11:22 |
9,778.00 |
9,778.00 |
9,772.00 |
9,774.00 |
0.4K |
| 11:25 |
9,774.00 |
9,774.00 |
9,772.00 |
9,772.00 |
0.2K |
| 11:26 |
9,780.00 |
9,780.00 |
9,778.00 |
9,778.00 |
0.3K |
| 11:30 |
9,778.24 |
9,778.24 |
9,778.24 |
9,778.24 |
0.0K |
| 11:31 |
9,780.00 |
9,780.00 |
9,774.00 |
9,774.00 |
0.2K |
| 11:33 |
9,772.00 |
9,772.00 |
9,772.00 |
9,772.00 |
0.1K |
| 11:34 |
9,771.20 |
9,771.20 |
9,771.20 |
9,771.20 |
0.0K |
| 11:35 |
9,774.00 |
9,776.00 |
9,774.00 |
9,776.00 |
0.4K |
| 11:36 |
9,780.00 |
9,782.00 |
9,780.00 |
9,782.00 |
0.7K |
| 11:37 |
9,782.00 |
9,786.00 |
9,782.00 |
9,786.00 |
0.2K |
| 11:38 |
9,786.00 |
9,786.00 |
9,784.00 |
9,784.00 |
0.4K |
| 11:39 |
9,784.00 |
9,784.00 |
9,784.00 |
9,784.00 |
0.0K |
| 11:40 |
9,778.00 |
9,778.00 |
9,778.00 |
9,778.00 |
0.0K |
| 11:41 |
9,778.00 |
9,778.00 |
9,778.00 |
9,778.00 |
0.0K |
| 11:46 |
9,776.00 |
9,776.00 |
9,776.00 |
9,776.00 |
0.1K |
| 11:47 |
9,780.00 |
9,780.00 |
9,774.00 |
9,774.00 |
0.4K |
| 11:48 |
9,774.00 |
9,774.00 |
9,774.00 |
9,774.00 |
0.4K |
| 11:49 |
9,776.00 |
9,776.00 |
9,776.00 |
9,776.00 |
0.0K |
| 11:50 |
9,780.00 |
9,780.00 |
9,780.00 |
9,780.00 |
0.0K |
| 11:52 |
9,778.00 |
9,778.00 |
9,776.82 |
9,776.82 |
0.0K |
| 11:54 |
9,774.00 |
9,776.00 |
9,774.00 |
9,776.00 |
0.2K |
| 11:55 |
9,772.00 |
9,772.00 |
9,772.00 |
9,772.00 |
0.2K |
| 11:58 |
9,770.00 |
9,770.00 |
9,770.00 |
9,770.00 |
0.2K |
| 11:59 |
9,774.00 |
9,774.00 |
9,774.00 |
9,774.00 |
0.0K |
| 12:02 |
9,771.00 |
9,771.00 |
9,771.00 |
9,771.00 |
0.3K |
| 12:03 |
9,771.00 |
9,774.00 |
9,771.00 |
9,772.00 |
1.3K |
| 12:04 |
9,774.00 |
9,774.00 |
9,774.00 |
9,774.00 |
0.0K |
| 12:05 |
9,776.00 |
9,776.00 |
9,776.00 |
9,776.00 |
0.0K |
| 12:06 |
9,776.00 |
9,776.00 |
9,776.00 |
9,776.00 |
0.2K |
| 12:07 |
9,772.00 |
9,774.00 |
9,772.00 |
9,774.00 |
0.3K |
| 12:09 |
9,772.00 |
9,772.00 |
9,772.00 |
9,772.00 |
0.0K |
| 12:10 |
9,776.00 |
9,776.00 |
9,773.18 |
9,773.18 |
0.1K |
| 12:11 |
9,778.00 |
9,778.00 |
9,778.00 |
9,778.00 |
0.0K |
| 12:12 |
9,780.00 |
9,784.00 |
9,780.00 |
9,784.00 |
0.5K |
| 12:13 |
9,780.00 |
9,780.00 |
9,780.00 |
9,780.00 |
0.1K |
| 12:15 |
9,776.00 |
9,776.00 |
9,776.00 |
9,776.00 |
0.1K |
| 12:16 |
9,774.00 |
9,774.00 |
9,774.00 |
9,774.00 |
0.2K |
| 12:21 |
9,776.00 |
9,776.00 |
9,776.00 |
9,776.00 |
0.2K |
| 12:22 |
9,774.00 |
9,774.00 |
9,774.00 |
9,774.00 |
0.1K |
| 12:25 |
9,776.00 |
9,778.00 |
9,776.00 |
9,778.00 |
0.1K |
| 12:27 |
9,776.00 |
9,776.00 |
9,776.00 |
9,776.00 |
0.1K |
| 12:28 |
9,774.00 |
9,774.00 |
9,774.00 |
9,774.00 |
0.3K |
| 12:29 |
9,774.00 |
9,774.00 |
9,774.00 |
9,774.00 |
0.0K |
| 12:30 |
9,774.89 |
9,774.89 |
9,774.89 |
9,774.89 |
0.4K |
| 12:32 |
9,778.00 |
9,778.00 |
9,778.00 |
9,778.00 |
0.0K |
| 12:33 |
9,780.00 |
9,780.00 |
9,780.00 |
9,780.00 |
0.1K |
| 12:34 |
9,778.00 |
9,778.00 |
9,776.00 |
9,776.00 |
0.3K |
| 12:37 |
9,778.00 |
9,778.00 |
9,778.00 |
9,778.00 |
0.0K |
| 12:38 |
9,782.00 |
9,782.00 |
9,782.00 |
9,782.00 |
0.2K |
| 12:39 |
9,782.00 |
9,782.00 |
9,782.00 |
9,782.00 |
0.1K |
| 12:41 |
9,784.00 |
9,786.00 |
9,784.00 |
9,786.00 |
0.1K |
| 12:42 |
9,788.00 |
9,788.00 |
9,786.00 |
9,786.00 |
0.2K |
| 12:43 |
9,788.00 |
9,788.00 |
9,788.00 |
9,788.00 |
0.0K |
| 12:44 |
9,784.00 |
9,784.00 |
9,784.00 |
9,784.00 |
0.1K |
| 12:45 |
9,788.00 |
9,788.00 |
9,788.00 |
9,788.00 |
0.2K |
| 12:46 |
9,790.00 |
9,790.87 |
9,790.00 |
9,790.79 |
0.2K |
| 12:47 |
9,788.00 |
9,788.00 |
9,787.20 |
9,787.20 |
0.1K |
| 12:48 |
9,790.00 |
9,790.00 |
9,790.00 |
9,790.00 |
0.0K |
| 12:50 |
9,788.00 |
9,788.00 |
9,788.00 |
9,788.00 |
0.2K |
| 12:51 |
9,788.00 |
9,788.00 |
9,788.00 |
9,788.00 |
0.1K |
| 12:53 |
9,786.00 |
9,786.00 |
9,786.00 |
9,786.00 |
0.1K |
| 12:56 |
9,788.00 |
9,792.00 |
9,788.00 |
9,790.00 |
0.3K |
| 12:57 |
9,790.00 |
9,790.00 |
9,790.00 |
9,790.00 |
0.0K |
| 12:58 |
9,788.00 |
9,788.00 |
9,788.00 |
9,788.00 |
0.0K |
| 12:59 |
9,788.00 |
9,788.00 |
9,788.00 |
9,788.00 |
0.2K |
| 13:00 |
9,786.00 |
9,786.00 |
9,786.00 |
9,786.00 |
0.1K |
| 13:02 |
9,780.00 |
9,782.00 |
9,780.00 |
9,782.00 |
0.0K |
| 13:03 |
9,785.96 |
9,785.96 |
9,782.00 |
9,782.00 |
0.2K |
| 13:04 |
9,784.00 |
9,788.00 |
9,784.00 |
9,788.00 |
0.3K |
| 13:05 |
9,786.00 |
9,786.00 |
9,784.00 |
9,784.00 |
0.2K |
| 13:06 |
9,782.00 |
9,782.00 |
9,782.00 |
9,782.00 |
0.2K |
| 13:07 |
9,784.00 |
9,784.00 |
9,784.00 |
9,784.00 |
0.0K |
| 13:12 |
9,780.00 |
9,780.00 |
9,778.00 |
9,778.00 |
0.4K |
| 13:13 |
9,780.00 |
9,780.00 |
9,780.00 |
9,780.00 |
0.2K |
| 13:15 |
9,776.00 |
9,776.00 |
9,776.00 |
9,776.00 |
0.1K |
| 13:16 |
9,776.00 |
9,776.00 |
9,776.00 |
9,776.00 |
0.3K |
| 13:17 |
9,778.00 |
9,778.00 |
9,778.00 |
9,778.00 |
0.0K |
| 13:18 |
9,778.00 |
9,778.00 |
9,778.00 |
9,778.00 |
0.0K |
| 13:19 |
9,778.00 |
9,778.00 |
9,778.00 |
9,778.00 |
0.3K |
| 13:20 |
9,778.00 |
9,778.00 |
9,776.00 |
9,776.00 |
0.2K |
| 13:21 |
9,778.00 |
9,778.00 |
9,778.00 |
9,778.00 |
0.0K |
| 13:22 |
9,774.00 |
9,775.00 |
9,774.00 |
9,775.00 |
0.4K |
| 13:24 |
9,776.00 |
9,776.00 |
9,774.00 |
9,774.00 |
0.1K |
| 13:25 |
9,774.00 |
9,774.00 |
9,774.00 |
9,774.00 |
0.1K |
| 13:26 |
9,773.20 |
9,773.20 |
9,773.20 |
9,773.20 |
0.1K |
| 13:28 |
9,776.29 |
9,776.29 |
9,776.29 |
9,776.29 |
0.0K |
| 13:29 |
9,776.00 |
9,776.00 |
9,772.00 |
9,772.00 |
0.5K |
| 13:30 |
9,774.00 |
9,774.00 |
9,774.00 |
9,774.00 |
0.0K |
| 13:32 |
9,778.00 |
9,780.00 |
9,776.00 |
9,780.00 |
1.4K |
| 13:33 |
9,780.00 |
9,780.00 |
9,774.00 |
9,774.00 |
1.0K |
| 13:34 |
9,772.00 |
9,774.00 |
9,772.00 |
9,774.00 |
0.3K |
| 13:35 |
9,778.00 |
9,778.00 |
9,774.00 |
9,774.00 |
0.4K |
| 13:36 |
9,780.00 |
9,780.00 |
9,774.00 |
9,774.00 |
1.6K |
| 13:37 |
9,770.00 |
9,770.00 |
9,770.00 |
9,770.00 |
0.0K |
| 13:38 |
9,774.00 |
9,774.00 |
9,774.00 |
9,774.00 |
0.0K |
| 13:40 |
9,774.00 |
9,778.00 |
9,774.00 |
9,778.00 |
0.1K |
| 13:42 |
9,774.00 |
9,774.00 |
9,774.00 |
9,774.00 |
0.0K |
| 13:43 |
9,772.00 |
9,774.00 |
9,772.00 |
9,774.00 |
0.3K |
| 13:44 |
9,770.00 |
9,770.00 |
9,770.00 |
9,770.00 |
0.1K |
| 13:47 |
9,764.00 |
9,764.00 |
9,764.00 |
9,764.00 |
0.4K |
| 13:49 |
9,766.00 |
9,766.00 |
9,752.00 |
9,752.00 |
0.3K |
| 13:50 |
9,748.00 |
9,748.00 |
9,740.00 |
9,740.00 |
0.5K |
| 13:51 |
9,740.00 |
9,740.00 |
9,734.00 |
9,734.00 |
0.4K |
| 13:52 |
9,736.00 |
9,736.00 |
9,736.00 |
9,736.00 |
0.0K |
| 13:53 |
9,732.00 |
9,732.00 |
9,732.00 |
9,732.00 |
0.1K |
| 13:54 |
9,734.00 |
9,738.00 |
9,734.00 |
9,738.00 |
0.3K |
| 13:56 |
9,736.00 |
9,740.00 |
9,736.00 |
9,740.00 |
0.1K |
| 13:59 |
9,737.07 |
9,740.00 |
9,736.00 |
9,738.00 |
0.6K |
| 14:00 |
9,738.00 |
9,738.00 |
9,738.00 |
9,738.00 |
0.3K |
| 14:04 |
9,742.00 |
9,742.00 |
9,740.00 |
9,740.00 |
0.2K |
| 14:05 |
9,738.00 |
9,738.00 |
9,736.00 |
9,736.00 |
0.1K |
| 14:06 |
9,734.00 |
9,734.00 |
9,734.00 |
9,734.00 |
0.0K |
| 14:07 |
9,736.00 |
9,736.00 |
9,732.00 |
9,732.00 |
0.2K |
| 14:09 |
9,734.00 |
9,734.00 |
9,734.00 |
9,734.00 |
0.1K |
| 14:10 |
9,734.00 |
9,734.00 |
9,732.00 |
9,732.00 |
0.2K |
| 14:11 |
9,738.00 |
9,738.00 |
9,738.00 |
9,738.00 |
0.0K |
| 14:12 |
9,740.00 |
9,740.00 |
9,739.46 |
9,739.46 |
0.2K |
| 14:13 |
9,740.00 |
9,740.00 |
9,736.00 |
9,736.00 |
0.2K |
| 14:14 |
9,738.00 |
9,738.00 |
9,738.00 |
9,738.00 |
0.1K |
| 14:16 |
9,738.00 |
9,739.00 |
9,738.00 |
9,739.00 |
0.2K |
| 14:17 |
9,740.00 |
9,740.00 |
9,740.00 |
9,740.00 |
0.0K |
| 14:18 |
9,742.00 |
9,742.00 |
9,740.00 |
9,740.00 |
0.2K |
| 14:21 |
9,742.00 |
9,742.00 |
9,742.00 |
9,742.00 |
0.2K |
| 14:22 |
9,740.00 |
9,744.00 |
9,736.00 |
9,736.00 |
0.4K |
| 14:23 |
9,736.00 |
9,736.00 |
9,736.00 |
9,736.00 |
0.1K |
| 14:24 |
9,736.00 |
9,736.00 |
9,736.00 |
9,736.00 |
0.4K |
| 14:25 |
9,738.00 |
9,738.00 |
9,732.00 |
9,732.00 |
0.4K |
| 14:26 |
9,730.00 |
9,730.00 |
9,730.00 |
9,730.00 |
0.2K |
| 14:27 |
9,734.00 |
9,736.00 |
9,734.00 |
9,734.00 |
0.4K |
| 14:28 |
9,732.00 |
9,732.00 |
9,732.00 |
9,732.00 |
0.1K |
| 14:29 |
9,736.00 |
9,736.00 |
9,736.00 |
9,736.00 |
0.0K |
| 14:30 |
9,736.00 |
9,746.00 |
9,736.00 |
9,746.00 |
0.9K |
| 14:31 |
9,752.00 |
9,756.00 |
9,752.00 |
9,756.00 |
0.6K |
| 14:32 |
9,756.00 |
9,776.00 |
9,756.00 |
9,776.00 |
63.8K |
| 14:33 |
9,774.00 |
9,778.00 |
9,774.00 |
9,776.00 |
0.6K |
| 14:34 |
9,774.00 |
9,780.00 |
9,770.00 |
9,772.00 |
0.6K |
| 14:35 |
9,774.00 |
9,774.00 |
9,774.00 |
9,774.00 |
0.0K |
| 14:36 |
9,772.00 |
9,776.00 |
9,772.00 |
9,776.00 |
0.1K |
| 14:37 |
9,776.00 |
9,776.00 |
9,776.00 |
9,776.00 |
0.0K |
| 14:38 |
9,778.00 |
9,778.00 |
9,774.00 |
9,778.00 |
0.2K |
| 14:39 |
9,778.00 |
9,778.00 |
9,766.00 |
9,766.00 |
0.5K |
| 14:40 |
9,766.00 |
9,768.00 |
9,766.00 |
9,768.00 |
0.1K |
| 14:41 |
9,768.00 |
9,772.00 |
9,768.00 |
9,772.00 |
0.0K |
| 14:42 |
9,766.00 |
9,766.00 |
9,766.00 |
9,766.00 |
0.2K |
| 14:44 |
9,770.00 |
9,770.00 |
9,770.00 |
9,770.00 |
0.0K |
| 14:45 |
9,774.00 |
9,780.00 |
9,774.00 |
9,780.00 |
0.4K |
| 14:46 |
9,778.00 |
9,778.00 |
9,776.00 |
9,776.00 |
0.3K |
| 14:47 |
9,774.00 |
9,774.00 |
9,774.00 |
9,774.00 |
0.1K |
| 14:48 |
9,772.00 |
9,772.00 |
9,770.00 |
9,770.00 |
0.2K |
| 14:49 |
9,774.00 |
9,774.00 |
9,773.20 |
9,773.20 |
0.0K |
| 14:50 |
9,774.00 |
9,774.00 |
9,772.00 |
9,772.00 |
0.3K |
| 14:51 |
9,774.00 |
9,778.00 |
9,774.00 |
9,776.00 |
0.3K |
| 14:52 |
9,776.00 |
9,780.00 |
9,776.00 |
9,778.00 |
0.3K |
| 14:53 |
9,780.00 |
9,780.00 |
9,776.00 |
9,778.00 |
0.3K |
| 14:54 |
9,776.00 |
9,776.00 |
9,774.00 |
9,774.00 |
0.2K |
| 14:55 |
9,774.00 |
9,774.00 |
9,774.00 |
9,774.00 |
0.1K |
| 14:56 |
9,776.00 |
9,776.00 |
9,774.00 |
9,774.00 |
0.1K |
| 14:58 |
9,772.00 |
9,772.00 |
9,768.00 |
9,768.00 |
0.2K |
| 14:59 |
9,766.00 |
9,766.00 |
9,766.00 |
9,766.00 |
0.0K |
| 15:00 |
9,772.00 |
9,774.00 |
9,772.00 |
9,774.00 |
0.2K |
| 15:01 |
9,774.00 |
9,774.00 |
9,774.00 |
9,774.00 |
0.1K |
| 15:02 |
9,774.00 |
9,774.00 |
9,774.00 |
9,774.00 |
0.3K |
| 15:03 |
9,768.00 |
9,768.00 |
9,760.00 |
9,762.00 |
0.4K |
| 15:04 |
9,766.00 |
9,766.00 |
9,764.00 |
9,764.00 |
0.1K |
| 15:05 |
9,764.00 |
9,764.00 |
9,760.00 |
9,760.00 |
0.7K |
| 15:06 |
9,754.00 |
9,754.00 |
9,754.00 |
9,754.00 |
0.2K |
| 15:07 |
9,756.00 |
9,756.00 |
9,754.00 |
9,756.00 |
0.1K |
| 15:08 |
9,756.00 |
9,758.00 |
9,756.00 |
9,758.00 |
0.5K |
| 15:09 |
9,758.00 |
9,758.00 |
9,758.00 |
9,758.00 |
0.0K |
| 15:10 |
9,756.00 |
9,762.00 |
9,756.00 |
9,762.00 |
0.6K |
| 15:11 |
9,766.00 |
9,766.00 |
9,766.00 |
9,766.00 |
0.2K |
| 15:12 |
9,764.00 |
9,766.00 |
9,764.00 |
9,766.00 |
0.4K |
| 15:13 |
9,764.00 |
9,768.00 |
9,764.00 |
9,766.00 |
0.5K |
| 15:15 |
9,765.07 |
9,768.00 |
9,765.07 |
9,768.00 |
0.5K |
| 15:16 |
9,770.00 |
9,770.00 |
9,770.00 |
9,770.00 |
0.2K |
| 15:17 |
9,774.00 |
9,774.00 |
9,774.00 |
9,774.00 |
0.1K |
| 15:18 |
9,776.00 |
9,776.00 |
9,776.00 |
9,776.00 |
0.3K |
| 15:19 |
9,780.00 |
9,782.00 |
9,776.00 |
9,778.00 |
0.4K |
| 15:21 |
9,776.00 |
9,776.00 |
9,776.00 |
9,776.00 |
0.0K |
| 15:22 |
9,776.00 |
9,778.00 |
9,776.00 |
9,778.00 |
0.1K |
| 15:23 |
9,778.00 |
9,778.00 |
9,776.00 |
9,776.00 |
0.4K |
| 15:24 |
9,778.00 |
9,780.00 |
9,778.00 |
9,780.00 |
0.1K |
| 15:25 |
9,780.00 |
9,780.00 |
9,780.00 |
9,780.00 |
0.4K |
| 15:26 |
9,780.00 |
9,780.00 |
9,780.00 |
9,780.00 |
0.0K |
| 15:27 |
9,782.00 |
9,782.00 |
9,781.42 |
9,781.42 |
0.1K |
| 15:28 |
9,782.00 |
9,782.00 |
9,782.00 |
9,782.00 |
0.0K |
| 15:29 |
9,780.00 |
9,782.00 |
9,780.00 |
9,782.00 |
0.5K |
| 15:30 |
9,782.00 |
9,782.00 |
9,782.00 |
9,782.00 |
0.2K |
| 15:31 |
9,782.00 |
9,782.00 |
9,780.00 |
9,780.00 |
0.2K |
| 15:32 |
9,778.00 |
9,778.00 |
9,776.00 |
9,776.00 |
0.5K |
| 15:33 |
9,774.00 |
9,776.00 |
9,774.00 |
9,776.00 |
0.1K |
| 15:34 |
9,778.00 |
9,778.00 |
9,776.00 |
9,776.00 |
0.2K |
| 15:35 |
9,774.00 |
9,776.00 |
9,774.00 |
9,776.00 |
0.1K |
| 15:36 |
9,778.00 |
9,780.00 |
9,778.00 |
9,778.00 |
0.4K |
| 15:37 |
9,778.00 |
9,780.00 |
9,778.00 |
9,780.00 |
0.2K |
| 15:38 |
9,778.00 |
9,782.00 |
9,778.00 |
9,782.00 |
0.3K |
| 15:39 |
9,780.00 |
9,784.00 |
9,780.00 |
9,784.00 |
0.2K |
| 15:40 |
9,784.00 |
9,784.00 |
9,784.00 |
9,784.00 |
0.2K |
| 15:41 |
9,782.00 |
9,784.00 |
9,782.00 |
9,784.00 |
0.2K |
| 15:43 |
9,784.00 |
9,786.00 |
9,784.00 |
9,786.00 |
0.2K |
| 15:44 |
9,788.00 |
9,788.00 |
9,788.00 |
9,788.00 |
0.1K |
| 15:45 |
9,790.00 |
9,790.00 |
9,790.00 |
9,790.00 |
0.2K |
| 15:46 |
9,788.00 |
9,788.00 |
9,788.00 |
9,788.00 |
0.3K |
| 15:47 |
9,786.00 |
9,786.00 |
9,784.00 |
9,784.00 |
0.2K |
| 15:48 |
9,782.00 |
9,786.00 |
9,782.00 |
9,786.00 |
0.4K |
| 15:49 |
9,786.00 |
9,786.00 |
9,786.00 |
9,786.00 |
0.3K |
| 15:50 |
9,788.00 |
9,792.00 |
9,788.00 |
9,792.00 |
0.5K |
| 15:51 |
9,790.00 |
9,790.00 |
9,790.00 |
9,790.00 |
0.2K |
| 15:52 |
9,790.00 |
9,796.00 |
9,790.00 |
9,796.00 |
0.3K |
| 15:54 |
9,798.00 |
9,800.00 |
9,798.00 |
9,800.00 |
0.1K |
| 15:55 |
9,800.00 |
9,800.00 |
9,798.00 |
9,798.00 |
0.5K |
| 15:56 |
9,797.44 |
9,797.44 |
9,797.44 |
9,797.44 |
0.0K |
| 15:57 |
9,798.00 |
9,798.00 |
9,798.00 |
9,798.00 |
0.2K |
| 15:58 |
9,796.00 |
9,796.00 |
9,790.00 |
9,790.00 |
0.4K |
| 15:59 |
9,790.00 |
9,794.00 |
9,790.00 |
9,794.00 |
0.3K |
| 16:00 |
9,792.00 |
9,796.00 |
9,792.00 |
9,796.00 |
0.3K |
| 16:02 |
9,800.00 |
9,802.00 |
9,800.00 |
9,802.00 |
0.4K |
| 16:03 |
9,802.00 |
9,802.60 |
9,802.00 |
9,802.00 |
0.5K |
| 16:04 |
9,800.00 |
9,800.00 |
9,800.00 |
9,800.00 |
0.2K |
| 16:05 |
9,800.00 |
9,800.00 |
9,800.00 |
9,800.00 |
0.1K |
| 16:06 |
9,798.00 |
9,798.00 |
9,796.00 |
9,798.00 |
0.4K |
| 16:07 |
9,796.00 |
9,796.00 |
9,792.00 |
9,792.00 |
0.3K |
| 16:08 |
9,792.00 |
9,796.00 |
9,792.00 |
9,796.00 |
0.3K |
| 16:09 |
9,798.00 |
9,802.00 |
9,798.00 |
9,800.00 |
0.4K |
| 16:10 |
9,800.00 |
9,800.00 |
9,798.00 |
9,798.00 |
0.3K |
| 16:11 |
9,798.00 |
9,800.00 |
9,798.00 |
9,800.00 |
0.5K |
| 16:12 |
9,800.83 |
9,800.83 |
9,800.00 |
9,800.00 |
0.2K |
| 16:13 |
9,800.00 |
9,800.00 |
9,800.00 |
9,800.00 |
0.1K |
| 16:15 |
9,802.00 |
9,802.00 |
9,800.00 |
9,800.00 |
0.3K |
| 16:16 |
9,798.00 |
9,798.00 |
9,792.00 |
9,792.00 |
1.0K |
| 16:17 |
9,788.00 |
9,798.00 |
9,788.00 |
9,798.00 |
0.4K |
| 16:18 |
9,800.00 |
9,800.00 |
9,798.00 |
9,798.00 |
0.4K |
| 16:19 |
9,796.00 |
9,800.00 |
9,796.00 |
9,800.00 |
0.6K |
| 16:20 |
9,800.00 |
9,800.00 |
9,800.00 |
9,800.00 |
0.3K |
| 16:21 |
9,796.00 |
9,796.00 |
9,796.00 |
9,796.00 |
0.1K |
| 16:22 |
9,796.00 |
9,796.00 |
9,794.00 |
9,794.00 |
0.6K |
| 16:23 |
9,792.00 |
9,792.00 |
9,790.00 |
9,790.00 |
0.6K |
| 16:24 |
9,790.00 |
9,790.00 |
9,790.00 |
9,790.00 |
0.5K |
| 16:25 |
9,790.00 |
9,796.00 |
9,790.00 |
9,796.00 |
2.0K |
| 16:26 |
9,796.00 |
9,798.00 |
9,796.00 |
9,798.00 |
0.2K |
| 16:27 |
9,798.00 |
9,798.00 |
9,795.00 |
9,796.00 |
0.3K |
| 16:28 |
9,794.00 |
9,794.00 |
9,780.00 |
9,780.00 |
1.1K |
| 16:29 |
9,780.00 |
9,782.00 |
9,772.00 |
9,772.00 |
2.0K |
| 16:35 |
9,806.00 |
9,806.00 |
9,806.00 |
9,806.00 |
685.7K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|