| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 08:00 |
9,890.00 |
9,890.00 |
9,776.00 |
9,776.00 |
0.3K |
| 08:01 |
9,798.00 |
9,840.00 |
9,798.00 |
9,840.00 |
0.5K |
| 08:02 |
9,840.00 |
9,854.00 |
9,834.00 |
9,842.00 |
0.7K |
| 08:03 |
9,844.00 |
9,852.00 |
9,844.00 |
9,852.00 |
0.1K |
| 08:04 |
9,854.00 |
9,854.00 |
9,844.00 |
9,844.00 |
0.4K |
| 08:05 |
9,848.00 |
9,848.00 |
9,848.00 |
9,848.00 |
0.0K |
| 08:06 |
9,846.00 |
9,846.00 |
9,846.00 |
9,846.00 |
0.1K |
| 08:07 |
9,834.00 |
9,840.00 |
9,834.00 |
9,840.00 |
0.2K |
| 08:08 |
9,834.00 |
9,834.00 |
9,832.00 |
9,832.00 |
0.4K |
| 08:09 |
9,820.00 |
9,820.00 |
9,820.00 |
9,820.00 |
0.0K |
| 08:10 |
9,820.00 |
9,820.00 |
9,820.00 |
9,820.00 |
0.1K |
| 08:11 |
9,818.00 |
9,818.00 |
9,818.00 |
9,818.00 |
0.1K |
| 08:14 |
9,830.00 |
9,830.00 |
9,830.00 |
9,830.00 |
0.1K |
| 08:15 |
9,822.00 |
9,824.00 |
9,818.00 |
9,818.00 |
0.1K |
| 08:17 |
9,828.00 |
9,828.00 |
9,828.00 |
9,828.00 |
0.1K |
| 08:18 |
9,826.00 |
9,826.00 |
9,826.00 |
9,826.00 |
0.1K |
| 08:19 |
9,822.00 |
9,822.00 |
9,816.00 |
9,816.00 |
0.5K |
| 08:21 |
9,818.00 |
9,818.00 |
9,814.00 |
9,814.00 |
0.3K |
| 08:22 |
9,812.00 |
9,812.00 |
9,812.00 |
9,812.00 |
0.2K |
| 08:25 |
9,806.00 |
9,806.00 |
9,806.00 |
9,806.00 |
0.2K |
| 08:27 |
9,810.00 |
9,810.00 |
9,810.00 |
9,810.00 |
0.0K |
| 08:28 |
9,808.00 |
9,808.00 |
9,808.00 |
9,808.00 |
0.1K |
| 08:29 |
9,810.00 |
9,810.00 |
9,810.00 |
9,810.00 |
0.0K |
| 08:31 |
9,808.00 |
9,808.00 |
9,808.00 |
9,808.00 |
0.2K |
| 08:33 |
9,812.00 |
9,812.00 |
9,812.00 |
9,812.00 |
0.0K |
| 08:34 |
9,812.00 |
9,812.00 |
9,812.00 |
9,812.00 |
0.1K |
| 08:36 |
9,810.00 |
9,810.00 |
9,810.00 |
9,810.00 |
0.1K |
| 08:37 |
9,810.00 |
9,810.00 |
9,806.00 |
9,806.00 |
0.3K |
| 08:38 |
9,802.00 |
9,802.00 |
9,802.00 |
9,802.00 |
0.0K |
| 08:40 |
9,806.00 |
9,806.00 |
9,806.00 |
9,806.00 |
0.1K |
| 08:42 |
9,806.00 |
9,806.00 |
9,806.00 |
9,806.00 |
0.1K |
| 08:45 |
9,798.00 |
9,798.00 |
9,798.00 |
9,798.00 |
0.1K |
| 08:46 |
9,800.80 |
9,800.80 |
9,800.80 |
9,800.80 |
0.0K |
| 08:47 |
9,802.00 |
9,802.00 |
9,802.00 |
9,802.00 |
0.1K |
| 08:48 |
9,802.00 |
9,804.00 |
9,802.00 |
9,804.00 |
0.1K |
| 08:52 |
9,808.00 |
9,808.17 |
9,808.00 |
9,808.17 |
0.2K |
| 08:53 |
9,806.00 |
9,806.00 |
9,802.00 |
9,802.00 |
0.2K |
| 08:56 |
9,802.00 |
9,802.00 |
9,802.00 |
9,802.00 |
0.0K |
| 08:57 |
9,802.87 |
9,802.87 |
9,802.87 |
9,802.87 |
0.1K |
| 08:58 |
9,805.79 |
9,805.79 |
9,805.79 |
9,805.79 |
0.0K |
| 09:00 |
9,804.00 |
9,810.00 |
9,804.00 |
9,810.00 |
0.3K |
| 09:04 |
9,812.00 |
9,812.00 |
9,810.47 |
9,812.00 |
0.3K |
| 09:05 |
9,812.00 |
9,812.00 |
9,812.00 |
9,812.00 |
0.1K |
| 09:07 |
9,812.00 |
9,812.00 |
9,812.00 |
9,812.00 |
0.1K |
| 09:09 |
9,808.00 |
9,808.00 |
9,808.00 |
9,808.00 |
0.1K |
| 09:10 |
9,810.00 |
9,810.00 |
9,810.00 |
9,810.00 |
0.1K |
| 09:12 |
9,810.00 |
9,810.00 |
9,810.00 |
9,810.00 |
0.1K |
| 09:14 |
9,814.00 |
9,814.00 |
9,812.00 |
9,812.00 |
0.2K |
| 09:17 |
9,812.00 |
9,812.00 |
9,812.00 |
9,812.00 |
0.1K |
| 09:18 |
9,812.00 |
9,818.00 |
9,812.00 |
9,818.00 |
0.3K |
| 09:20 |
9,818.00 |
9,818.00 |
9,818.00 |
9,818.00 |
0.1K |
| 09:22 |
9,816.00 |
9,817.18 |
9,816.00 |
9,817.18 |
0.2K |
| 09:24 |
9,822.00 |
9,822.00 |
9,822.00 |
9,822.00 |
0.2K |
| 09:25 |
9,822.00 |
9,822.00 |
9,822.00 |
9,822.00 |
0.1K |
| 09:27 |
9,822.00 |
9,822.00 |
9,822.00 |
9,822.00 |
0.0K |
| 09:28 |
9,826.00 |
9,828.00 |
9,826.00 |
9,828.00 |
0.4K |
| 09:29 |
9,828.00 |
9,828.00 |
9,828.00 |
9,828.00 |
0.1K |
| 09:30 |
9,830.00 |
9,830.00 |
9,830.00 |
9,830.00 |
0.0K |
| 09:31 |
9,830.00 |
9,830.00 |
9,830.00 |
9,830.00 |
0.1K |
| 09:32 |
9,830.00 |
9,832.00 |
9,830.00 |
9,832.00 |
0.1K |
| 09:33 |
9,834.00 |
9,834.00 |
9,832.00 |
9,832.00 |
0.4K |
| 09:34 |
9,833.00 |
9,833.00 |
9,830.00 |
9,830.00 |
0.3K |
| 09:36 |
9,826.00 |
9,826.00 |
9,826.00 |
9,826.00 |
0.1K |
| 09:39 |
9,824.00 |
9,830.00 |
9,814.65 |
9,814.65 |
3.8K |
| 09:40 |
9,831.84 |
9,831.84 |
9,831.84 |
9,831.84 |
0.0K |
| 09:41 |
9,834.00 |
9,834.00 |
9,834.00 |
9,834.00 |
0.2K |
| 09:42 |
9,834.72 |
9,834.72 |
9,834.00 |
9,834.00 |
0.2K |
| 09:43 |
9,834.00 |
9,840.00 |
9,834.00 |
9,840.00 |
0.3K |
| 09:44 |
9,840.00 |
9,840.00 |
9,768.00 |
9,768.00 |
39.8K |
| 09:45 |
9,842.00 |
9,844.00 |
9,842.00 |
9,844.00 |
0.0K |
| 09:47 |
9,846.00 |
9,850.00 |
9,846.00 |
9,850.00 |
0.0K |
| 09:48 |
9,850.00 |
9,850.00 |
9,848.00 |
9,848.00 |
0.0K |
| 09:49 |
9,848.00 |
9,848.00 |
9,848.00 |
9,848.00 |
0.0K |
| 09:50 |
9,850.00 |
9,850.00 |
9,850.00 |
9,850.00 |
0.0K |
| 09:54 |
9,848.00 |
9,848.00 |
9,848.00 |
9,848.00 |
0.0K |
| 09:56 |
9,854.00 |
9,854.00 |
9,854.00 |
9,854.00 |
0.0K |
| 09:57 |
9,858.00 |
9,860.00 |
9,858.00 |
9,860.00 |
0.0K |
| 09:58 |
9,862.00 |
9,862.00 |
9,862.00 |
9,862.00 |
0.0K |
| 09:59 |
9,864.00 |
9,864.00 |
9,864.00 |
9,864.00 |
0.0K |
| 10:00 |
9,862.00 |
9,862.00 |
9,860.00 |
9,860.00 |
0.0K |
| 10:03 |
9,860.00 |
9,860.00 |
9,860.00 |
9,860.00 |
0.0K |
| 10:04 |
9,862.00 |
9,862.00 |
9,862.00 |
9,862.00 |
0.0K |
| 10:05 |
9,862.00 |
9,862.00 |
9,862.00 |
9,862.00 |
0.0K |
| 10:06 |
9,862.00 |
9,862.00 |
9,862.00 |
9,862.00 |
0.0K |
| 10:07 |
9,862.00 |
9,862.00 |
9,862.00 |
9,862.00 |
0.0K |
| 10:09 |
9,866.00 |
9,866.00 |
9,866.00 |
9,866.00 |
0.0K |
| 10:10 |
9,868.00 |
9,868.00 |
9,868.00 |
9,868.00 |
0.0K |
| 10:11 |
9,870.00 |
9,872.00 |
9,870.00 |
9,872.00 |
0.0K |
| 10:13 |
9,872.00 |
9,872.00 |
9,872.00 |
9,872.00 |
0.0K |
| 10:15 |
9,870.00 |
9,872.00 |
9,870.00 |
9,872.00 |
0.0K |
| 10:16 |
9,874.00 |
9,874.00 |
9,874.00 |
9,874.00 |
0.0K |
| 10:17 |
9,874.25 |
9,874.25 |
9,874.25 |
9,874.25 |
0.0K |
| 10:18 |
9,876.00 |
9,876.00 |
9,876.00 |
9,876.00 |
0.0K |
| 10:19 |
9,876.00 |
9,876.00 |
9,870.00 |
9,870.00 |
0.0K |
| 10:20 |
9,866.00 |
9,866.00 |
9,866.00 |
9,866.00 |
0.0K |
| 10:22 |
9,864.00 |
9,864.00 |
9,862.00 |
9,862.00 |
0.0K |
| 10:23 |
9,860.00 |
9,860.00 |
9,860.00 |
9,860.00 |
0.0K |
| 10:24 |
9,862.00 |
9,864.00 |
9,862.00 |
9,864.00 |
0.0K |
| 10:25 |
9,864.00 |
9,864.00 |
9,864.00 |
9,864.00 |
0.0K |
| 10:27 |
9,864.00 |
9,866.00 |
9,864.00 |
9,866.00 |
0.0K |
| 10:28 |
9,866.00 |
9,866.00 |
9,864.00 |
9,864.00 |
0.0K |
| 10:29 |
9,864.00 |
9,864.00 |
9,862.59 |
9,864.00 |
0.0K |
| 10:30 |
9,864.00 |
9,864.00 |
9,864.00 |
9,864.00 |
0.0K |
| 10:35 |
9,866.00 |
9,866.00 |
9,866.00 |
9,866.00 |
0.0K |
| 10:36 |
9,866.00 |
9,866.00 |
9,866.00 |
9,866.00 |
0.0K |
| 10:37 |
9,866.59 |
9,866.59 |
9,866.59 |
9,866.59 |
0.0K |
| 10:40 |
9,866.00 |
9,866.00 |
9,866.00 |
9,866.00 |
0.0K |
| 10:41 |
9,870.00 |
9,870.00 |
9,870.00 |
9,870.00 |
0.0K |
| 10:47 |
9,872.00 |
9,876.00 |
9,872.00 |
9,876.00 |
0.0K |
| 10:49 |
9,880.00 |
9,880.00 |
9,880.00 |
9,880.00 |
0.0K |
| 10:50 |
9,882.00 |
9,882.00 |
9,882.00 |
9,882.00 |
0.0K |
| 10:52 |
9,880.00 |
9,880.00 |
9,880.00 |
9,880.00 |
0.0K |
| 10:54 |
9,882.00 |
9,882.00 |
9,882.00 |
9,882.00 |
0.0K |
| 10:56 |
9,880.00 |
9,880.00 |
9,874.00 |
9,874.00 |
0.0K |
| 10:57 |
9,874.00 |
9,874.00 |
9,874.00 |
9,874.00 |
0.0K |
| 10:58 |
9,880.00 |
9,880.00 |
9,880.00 |
9,880.00 |
0.0K |
| 10:59 |
9,880.00 |
9,880.00 |
9,880.00 |
9,880.00 |
0.0K |
| 11:00 |
9,882.00 |
9,886.00 |
9,882.00 |
9,886.00 |
0.0K |
| 11:01 |
9,884.00 |
9,884.00 |
9,880.00 |
9,880.00 |
0.0K |
| 11:03 |
9,882.20 |
9,884.00 |
9,882.20 |
9,884.00 |
0.0K |
| 11:05 |
9,884.00 |
9,884.00 |
9,884.00 |
9,884.00 |
0.0K |
| 11:06 |
9,886.00 |
9,886.00 |
9,886.00 |
9,886.00 |
0.0K |
| 11:07 |
9,882.00 |
9,882.00 |
9,882.00 |
9,882.00 |
0.0K |
| 11:08 |
9,880.00 |
9,880.00 |
9,880.00 |
9,880.00 |
0.0K |
| 11:10 |
9,878.00 |
9,882.00 |
9,878.00 |
9,882.00 |
0.0K |
| 11:12 |
9,878.00 |
9,878.00 |
9,876.00 |
9,876.00 |
0.0K |
| 11:14 |
9,877.84 |
9,877.84 |
9,877.84 |
9,877.84 |
0.0K |
| 11:15 |
9,880.00 |
9,880.00 |
9,880.00 |
9,880.00 |
0.0K |
| 11:16 |
9,881.56 |
9,882.00 |
9,881.56 |
9,882.00 |
0.0K |
| 11:17 |
9,886.00 |
9,886.44 |
9,886.00 |
9,886.44 |
0.0K |
| 11:18 |
9,886.00 |
9,886.00 |
9,886.00 |
9,886.00 |
0.0K |
| 11:20 |
9,886.00 |
9,886.00 |
9,886.00 |
9,886.00 |
0.0K |
| 11:21 |
9,886.00 |
9,886.00 |
9,886.00 |
9,886.00 |
0.0K |
| 11:22 |
9,886.00 |
9,886.00 |
9,886.00 |
9,886.00 |
0.0K |
| 11:23 |
9,884.00 |
9,884.00 |
9,884.00 |
9,884.00 |
0.0K |
| 11:26 |
9,884.00 |
9,884.00 |
9,884.00 |
9,884.00 |
0.0K |
| 11:27 |
9,884.00 |
9,884.00 |
9,884.00 |
9,884.00 |
0.0K |
| 11:29 |
9,886.00 |
9,886.00 |
9,886.00 |
9,886.00 |
0.0K |
| 11:30 |
9,890.00 |
9,892.00 |
9,890.00 |
9,892.00 |
0.0K |
| 11:31 |
9,892.00 |
9,892.00 |
9,892.00 |
9,892.00 |
0.0K |
| 11:32 |
9,896.00 |
9,896.00 |
9,896.00 |
9,896.00 |
0.0K |
| 11:33 |
9,894.00 |
9,894.00 |
9,892.00 |
9,892.00 |
0.0K |
| 11:37 |
9,892.00 |
9,892.00 |
9,890.00 |
9,890.00 |
0.0K |
| 11:40 |
9,886.00 |
9,890.00 |
9,886.00 |
9,890.00 |
0.0K |
| 11:41 |
9,888.00 |
9,888.00 |
9,888.00 |
9,888.00 |
0.0K |
| 11:43 |
9,890.00 |
9,890.00 |
9,888.44 |
9,888.44 |
0.0K |
| 11:44 |
9,890.00 |
9,890.00 |
9,890.00 |
9,890.00 |
0.0K |
| 11:45 |
9,890.00 |
9,890.00 |
9,886.00 |
9,886.00 |
0.0K |
| 11:46 |
9,884.00 |
9,884.00 |
9,884.00 |
9,884.00 |
0.0K |
| 11:49 |
9,886.00 |
9,886.00 |
9,886.00 |
9,886.00 |
0.0K |
| 11:50 |
9,886.00 |
9,886.00 |
9,886.00 |
9,886.00 |
0.0K |
| 11:51 |
9,888.00 |
9,888.00 |
9,888.00 |
9,888.00 |
0.0K |
| 11:53 |
9,888.00 |
9,888.00 |
9,878.00 |
9,878.00 |
0.0K |
| 11:54 |
9,882.00 |
9,882.00 |
9,882.00 |
9,882.00 |
0.0K |
| 11:55 |
9,882.00 |
9,884.00 |
9,882.00 |
9,882.00 |
0.0K |
| 11:56 |
9,881.19 |
9,881.19 |
9,881.19 |
9,881.19 |
0.0K |
| 11:57 |
9,880.00 |
9,880.00 |
9,874.00 |
9,874.00 |
0.0K |
| 11:58 |
9,876.00 |
9,876.00 |
9,874.00 |
9,874.00 |
0.0K |
| 12:00 |
9,874.00 |
9,874.00 |
9,868.00 |
9,872.00 |
0.0K |
| 12:02 |
9,872.00 |
9,872.00 |
9,864.00 |
9,864.00 |
0.0K |
| 12:03 |
9,866.00 |
9,868.00 |
9,866.00 |
9,868.00 |
0.0K |
| 12:04 |
9,870.00 |
9,872.00 |
9,870.00 |
9,872.00 |
0.0K |
| 12:05 |
9,872.00 |
9,872.00 |
9,872.00 |
9,872.00 |
0.0K |
| 12:06 |
9,872.00 |
9,872.00 |
9,864.00 |
9,864.00 |
0.0K |
| 12:08 |
9,860.04 |
9,860.04 |
9,860.04 |
9,860.04 |
0.0K |
| 12:09 |
9,860.00 |
9,860.00 |
9,860.00 |
9,860.00 |
0.0K |
| 12:10 |
9,860.00 |
9,860.00 |
9,860.00 |
9,860.00 |
0.0K |
| 12:11 |
9,860.00 |
9,860.00 |
9,860.00 |
9,860.00 |
0.0K |
| 12:12 |
9,860.00 |
9,860.00 |
9,860.00 |
9,860.00 |
0.0K |
| 12:13 |
9,860.00 |
9,860.00 |
9,858.00 |
9,858.00 |
0.0K |
| 12:14 |
9,854.00 |
9,854.00 |
9,848.00 |
9,848.00 |
0.0K |
| 12:15 |
9,852.00 |
9,852.00 |
9,850.00 |
9,852.00 |
0.0K |
| 12:16 |
9,854.00 |
9,856.00 |
9,854.00 |
9,856.00 |
0.0K |
| 12:17 |
9,856.00 |
9,856.00 |
9,856.00 |
9,856.00 |
0.0K |
| 12:18 |
9,852.00 |
9,852.00 |
9,850.00 |
9,852.00 |
0.0K |
| 12:19 |
9,852.00 |
9,852.00 |
9,852.00 |
9,852.00 |
0.0K |
| 12:20 |
9,852.00 |
9,852.00 |
9,852.00 |
9,852.00 |
0.0K |
| 12:21 |
9,856.00 |
9,862.00 |
9,856.00 |
9,862.00 |
0.0K |
| 12:22 |
9,860.00 |
9,866.00 |
9,860.00 |
9,866.00 |
0.0K |
| 12:23 |
9,866.00 |
9,866.00 |
9,866.00 |
9,866.00 |
0.0K |
| 12:24 |
9,866.00 |
9,866.00 |
9,862.00 |
9,862.00 |
0.0K |
| 12:25 |
9,860.00 |
9,860.00 |
9,858.00 |
9,858.00 |
0.0K |
| 12:26 |
9,856.00 |
9,856.00 |
9,856.00 |
9,856.00 |
0.0K |
| 12:27 |
9,858.00 |
9,858.00 |
9,856.00 |
9,856.00 |
0.0K |
| 12:28 |
9,852.00 |
9,856.00 |
9,850.00 |
9,856.00 |
0.0K |
| 12:29 |
9,856.00 |
9,856.00 |
9,846.00 |
9,846.00 |
0.0K |
| 12:35 |
9,846.00 |
9,846.00 |
9,846.00 |
9,846.00 |
7.1K |
| 12:54 |
9,890.00 |
9,890.00 |
9,890.00 |
9,890.00 |
165.6K |
| 16:35 |
9,846.00 |
9,846.00 |
9,846.00 |
9,846.00 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|