| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 08:00 |
9,076.00 |
9,100.00 |
9,068.40 |
9,092.00 |
6.0K |
| 08:01 |
9,100.00 |
9,134.00 |
9,092.00 |
9,134.00 |
4.2K |
| 08:02 |
9,116.00 |
9,126.00 |
9,116.00 |
9,126.00 |
6.0K |
| 08:03 |
9,128.00 |
9,128.00 |
9,122.00 |
9,122.00 |
2.9K |
| 08:04 |
9,130.00 |
9,134.00 |
9,114.00 |
9,122.00 |
7.2K |
| 08:05 |
9,128.00 |
9,128.00 |
9,116.00 |
9,116.00 |
8.9K |
| 08:06 |
9,116.00 |
9,124.00 |
9,114.00 |
9,118.00 |
2.2K |
| 08:07 |
9,118.00 |
9,118.00 |
9,106.00 |
9,110.00 |
0.4K |
| 08:08 |
9,118.00 |
9,126.00 |
9,118.00 |
9,126.00 |
0.7K |
| 08:09 |
9,144.00 |
9,166.00 |
9,144.00 |
9,166.00 |
0.6K |
| 08:10 |
9,166.00 |
9,188.00 |
9,166.00 |
9,188.00 |
0.7K |
| 08:11 |
9,180.00 |
9,180.00 |
9,180.00 |
9,180.00 |
0.2K |
| 08:12 |
9,198.00 |
9,210.00 |
9,178.00 |
9,182.00 |
0.4K |
| 08:13 |
9,198.00 |
9,198.00 |
9,198.00 |
9,198.00 |
0.2K |
| 08:14 |
9,190.00 |
9,190.00 |
9,154.00 |
9,154.00 |
0.1K |
| 08:15 |
9,152.00 |
9,154.00 |
9,140.00 |
9,140.00 |
0.9K |
| 08:16 |
9,134.00 |
9,142.00 |
9,130.00 |
9,142.00 |
0.4K |
| 08:17 |
9,136.00 |
9,140.41 |
9,136.00 |
9,140.00 |
0.2K |
| 08:18 |
9,148.00 |
9,148.00 |
9,138.00 |
9,142.00 |
0.5K |
| 08:20 |
9,152.00 |
9,152.00 |
9,150.00 |
9,150.00 |
0.0K |
| 08:21 |
9,150.00 |
9,150.00 |
9,144.00 |
9,148.00 |
0.1K |
| 08:22 |
9,150.00 |
9,158.20 |
9,150.00 |
9,158.20 |
0.3K |
| 08:23 |
9,154.00 |
9,154.00 |
9,154.00 |
9,154.00 |
0.2K |
| 08:24 |
9,152.00 |
9,156.00 |
9,152.00 |
9,154.00 |
0.4K |
| 08:25 |
9,154.00 |
9,156.00 |
9,154.00 |
9,156.00 |
0.2K |
| 08:26 |
9,160.00 |
9,160.00 |
9,146.00 |
9,146.00 |
1.0K |
| 08:27 |
9,146.00 |
9,146.00 |
9,138.00 |
9,138.00 |
0.4K |
| 08:28 |
9,134.00 |
9,134.00 |
9,134.00 |
9,134.00 |
0.1K |
| 08:29 |
9,133.99 |
9,133.99 |
9,133.99 |
9,133.99 |
0.1K |
| 08:30 |
9,138.00 |
9,142.00 |
9,138.00 |
9,140.00 |
0.4K |
| 08:32 |
9,134.00 |
9,134.00 |
9,133.56 |
9,133.56 |
0.1K |
| 08:33 |
9,134.00 |
9,138.00 |
9,134.00 |
9,136.00 |
0.4K |
| 08:34 |
9,132.00 |
9,134.00 |
9,130.00 |
9,130.00 |
0.6K |
| 08:35 |
9,136.00 |
9,138.00 |
9,135.72 |
9,138.00 |
3.0K |
| 08:36 |
9,138.00 |
9,138.00 |
9,134.00 |
9,134.00 |
0.7K |
| 08:37 |
9,130.00 |
9,132.00 |
9,126.00 |
9,126.00 |
0.7K |
| 08:38 |
9,134.00 |
9,134.00 |
9,134.00 |
9,134.00 |
0.1K |
| 08:39 |
9,134.00 |
9,136.00 |
9,134.00 |
9,136.00 |
0.3K |
| 08:40 |
9,150.00 |
9,150.00 |
9,150.00 |
9,150.00 |
0.3K |
| 08:41 |
9,150.00 |
9,150.00 |
9,142.00 |
9,144.00 |
0.3K |
| 08:42 |
9,144.00 |
9,152.00 |
9,144.00 |
9,152.00 |
0.6K |
| 08:43 |
9,151.24 |
9,156.00 |
9,146.00 |
9,147.39 |
0.3K |
| 08:44 |
9,144.00 |
9,144.00 |
9,144.00 |
9,144.00 |
0.1K |
| 08:45 |
9,150.00 |
9,150.00 |
9,144.00 |
9,144.00 |
0.2K |
| 08:47 |
9,144.00 |
9,144.00 |
9,136.00 |
9,136.00 |
0.3K |
| 08:48 |
9,138.00 |
9,142.00 |
9,138.00 |
9,142.00 |
0.1K |
| 08:49 |
9,148.00 |
9,148.00 |
9,148.00 |
9,148.00 |
0.2K |
| 08:52 |
9,174.00 |
9,174.00 |
9,174.00 |
9,174.00 |
0.4K |
| 08:53 |
9,170.00 |
9,178.00 |
9,170.00 |
9,178.00 |
0.4K |
| 08:54 |
9,184.00 |
9,186.00 |
9,182.00 |
9,182.00 |
0.1K |
| 08:55 |
9,176.00 |
9,176.00 |
9,176.00 |
9,176.00 |
0.1K |
| 08:56 |
9,168.00 |
9,168.00 |
9,168.00 |
9,168.00 |
0.5K |
| 08:57 |
9,166.00 |
9,166.00 |
9,166.00 |
9,166.00 |
0.2K |
| 08:58 |
9,166.96 |
9,170.00 |
9,166.96 |
9,170.00 |
1.0K |
| 08:59 |
9,176.00 |
9,184.00 |
9,176.00 |
9,184.00 |
0.2K |
| 09:00 |
9,180.00 |
9,188.00 |
9,180.00 |
9,188.00 |
0.1K |
| 09:01 |
9,182.00 |
9,182.00 |
9,180.00 |
9,180.00 |
0.2K |
| 09:04 |
9,178.00 |
9,178.00 |
9,178.00 |
9,178.00 |
0.9K |
| 09:05 |
9,186.00 |
9,186.00 |
9,186.00 |
9,186.00 |
0.0K |
| 09:06 |
9,186.00 |
9,186.00 |
9,186.00 |
9,186.00 |
0.3K |
| 09:07 |
9,186.29 |
9,186.29 |
9,184.00 |
9,184.00 |
0.1K |
| 09:08 |
9,176.00 |
9,176.00 |
9,176.00 |
9,176.00 |
0.0K |
| 09:11 |
9,177.72 |
9,180.00 |
9,177.72 |
9,180.00 |
0.4K |
| 09:12 |
9,186.00 |
9,190.00 |
9,186.00 |
9,190.00 |
0.2K |
| 09:13 |
9,196.00 |
9,196.00 |
9,196.00 |
9,196.00 |
0.0K |
| 09:14 |
9,192.00 |
9,196.95 |
9,192.00 |
9,196.95 |
0.3K |
| 09:15 |
9,206.00 |
9,206.00 |
9,192.00 |
9,192.00 |
0.3K |
| 09:17 |
9,192.00 |
9,192.00 |
9,192.00 |
9,192.00 |
0.0K |
| 09:18 |
9,192.00 |
9,192.00 |
9,186.00 |
9,186.00 |
0.3K |
| 09:22 |
9,184.00 |
9,184.00 |
9,182.00 |
9,182.00 |
0.2K |
| 09:23 |
9,190.22 |
9,190.22 |
9,190.22 |
9,190.22 |
0.0K |
| 09:25 |
9,190.00 |
9,190.00 |
9,190.00 |
9,190.00 |
0.1K |
| 09:26 |
9,192.00 |
9,192.00 |
9,189.49 |
9,189.49 |
0.1K |
| 09:28 |
9,192.00 |
9,196.00 |
9,192.00 |
9,196.00 |
0.2K |
| 09:30 |
9,198.00 |
9,198.00 |
9,198.00 |
9,198.00 |
0.1K |
| 09:31 |
9,202.00 |
9,204.00 |
9,202.00 |
9,204.00 |
0.3K |
| 09:32 |
9,200.00 |
9,200.00 |
9,194.00 |
9,194.00 |
0.2K |
| 09:35 |
9,188.00 |
9,192.00 |
9,188.00 |
9,192.00 |
0.2K |
| 09:36 |
9,186.00 |
9,186.00 |
9,176.00 |
9,176.00 |
1.0K |
| 09:37 |
9,180.00 |
9,180.00 |
9,180.00 |
9,180.00 |
0.2K |
| 09:38 |
9,178.00 |
9,179.56 |
9,178.00 |
9,179.56 |
0.1K |
| 09:39 |
9,176.00 |
9,178.76 |
9,169.17 |
9,169.17 |
0.2K |
| 09:40 |
9,176.00 |
9,178.00 |
9,176.00 |
9,178.00 |
0.1K |
| 09:41 |
9,178.00 |
9,178.00 |
9,178.00 |
9,178.00 |
0.1K |
| 09:42 |
9,176.00 |
9,176.00 |
9,170.00 |
9,170.00 |
1.2K |
| 09:43 |
9,172.00 |
9,172.00 |
9,172.00 |
9,172.00 |
0.2K |
| 09:44 |
9,172.00 |
9,180.00 |
9,172.00 |
9,180.00 |
0.9K |
| 09:46 |
9,180.00 |
9,184.76 |
9,180.00 |
9,184.76 |
0.2K |
| 09:49 |
9,182.00 |
9,182.00 |
9,182.00 |
9,182.00 |
0.1K |
| 09:50 |
9,186.00 |
9,190.00 |
9,186.00 |
9,186.00 |
0.3K |
| 09:51 |
9,191.28 |
9,191.28 |
9,191.28 |
9,191.28 |
0.0K |
| 09:52 |
9,188.00 |
9,188.00 |
9,188.00 |
9,188.00 |
0.1K |
| 09:54 |
9,186.00 |
9,186.00 |
9,186.00 |
9,186.00 |
0.2K |
| 09:55 |
9,186.00 |
9,186.00 |
9,186.00 |
9,186.00 |
0.0K |
| 09:56 |
9,188.00 |
9,188.00 |
9,184.00 |
9,184.00 |
0.1K |
| 09:58 |
9,187.42 |
9,187.42 |
9,187.42 |
9,187.42 |
0.0K |
| 09:59 |
9,188.00 |
9,188.00 |
9,188.00 |
9,188.00 |
0.0K |
| 10:00 |
9,184.00 |
9,184.00 |
9,176.00 |
9,176.00 |
0.3K |
| 10:02 |
9,177.98 |
9,184.00 |
9,174.03 |
9,182.00 |
0.2K |
| 10:03 |
9,182.47 |
9,182.47 |
9,182.47 |
9,182.47 |
0.1K |
| 10:05 |
9,184.00 |
9,184.00 |
9,184.00 |
9,184.00 |
0.1K |
| 10:06 |
9,184.46 |
9,184.46 |
9,172.00 |
9,172.00 |
0.2K |
| 10:08 |
9,174.00 |
9,174.00 |
9,174.00 |
9,174.00 |
0.1K |
| 10:09 |
9,178.00 |
9,178.00 |
9,178.00 |
9,178.00 |
0.2K |
| 10:10 |
9,180.00 |
9,180.00 |
9,180.00 |
9,180.00 |
0.1K |
| 10:11 |
9,178.00 |
9,178.00 |
9,178.00 |
9,178.00 |
0.1K |
| 10:12 |
9,180.00 |
9,180.00 |
9,180.00 |
9,180.00 |
0.0K |
| 10:14 |
9,178.00 |
9,180.27 |
9,178.00 |
9,180.27 |
0.1K |
| 10:15 |
9,182.00 |
9,184.00 |
9,182.00 |
9,184.00 |
0.1K |
| 10:16 |
9,184.00 |
9,186.00 |
9,184.00 |
9,186.00 |
0.2K |
| 10:17 |
9,186.00 |
9,186.00 |
9,186.00 |
9,186.00 |
0.3K |
| 10:18 |
9,192.00 |
9,192.00 |
9,192.00 |
9,192.00 |
0.1K |
| 10:19 |
9,192.00 |
9,192.00 |
9,186.00 |
9,186.00 |
0.3K |
| 10:20 |
9,184.00 |
9,184.00 |
9,183.57 |
9,183.57 |
0.0K |
| 10:22 |
9,184.00 |
9,184.00 |
9,184.00 |
9,184.00 |
0.1K |
| 10:23 |
9,180.00 |
9,180.00 |
9,180.00 |
9,180.00 |
0.1K |
| 10:24 |
9,182.00 |
9,182.00 |
9,182.00 |
9,182.00 |
0.0K |
| 10:25 |
9,188.00 |
9,188.00 |
9,188.00 |
9,188.00 |
0.1K |
| 10:28 |
9,194.00 |
9,194.00 |
9,194.00 |
9,194.00 |
0.1K |
| 10:29 |
9,194.00 |
9,194.00 |
9,194.00 |
9,194.00 |
0.2K |
| 10:31 |
9,194.00 |
9,194.00 |
9,192.00 |
9,192.00 |
0.2K |
| 10:32 |
9,191.57 |
9,191.57 |
9,191.57 |
9,191.57 |
0.0K |
| 10:33 |
9,194.00 |
9,194.00 |
9,194.00 |
9,194.00 |
0.0K |
| 10:35 |
9,196.00 |
9,196.00 |
9,194.00 |
9,194.00 |
0.4K |
| 10:38 |
9,190.00 |
9,190.00 |
9,178.00 |
9,178.00 |
0.1K |
| 10:40 |
9,176.00 |
9,176.00 |
9,176.00 |
9,176.00 |
0.2K |
| 10:45 |
9,178.76 |
9,178.76 |
9,178.76 |
9,178.76 |
0.2K |
| 10:47 |
9,177.64 |
9,177.64 |
9,177.64 |
9,177.64 |
0.3K |
| 10:48 |
9,178.17 |
9,180.00 |
9,178.17 |
9,180.00 |
0.4K |
| 10:49 |
9,179.88 |
9,180.00 |
9,179.88 |
9,180.00 |
1.0K |
| 10:50 |
9,180.00 |
9,182.00 |
9,170.00 |
9,170.00 |
0.9K |
| 10:51 |
9,180.00 |
9,180.00 |
9,180.00 |
9,180.00 |
0.0K |
| 10:52 |
9,178.00 |
9,182.00 |
9,176.00 |
9,176.00 |
0.2K |
| 10:53 |
9,174.00 |
9,182.00 |
9,174.00 |
9,182.00 |
0.1K |
| 10:54 |
9,174.00 |
9,176.00 |
9,174.00 |
9,176.00 |
0.2K |
| 10:55 |
9,180.00 |
9,184.00 |
9,180.00 |
9,184.00 |
0.1K |
| 10:56 |
9,184.00 |
9,184.00 |
9,184.00 |
9,184.00 |
0.1K |
| 10:58 |
9,182.00 |
9,182.00 |
9,180.00 |
9,182.00 |
0.1K |
| 10:59 |
9,182.00 |
9,182.00 |
9,182.00 |
9,182.00 |
0.0K |
| 11:00 |
9,182.00 |
9,182.00 |
9,182.00 |
9,182.00 |
0.1K |
| 11:03 |
9,180.00 |
9,180.00 |
9,180.00 |
9,180.00 |
0.0K |
| 11:04 |
9,184.00 |
9,184.00 |
9,184.00 |
9,184.00 |
0.1K |
| 11:05 |
9,190.46 |
9,190.46 |
9,188.00 |
9,188.00 |
0.3K |
| 11:06 |
9,186.00 |
9,186.00 |
9,186.00 |
9,186.00 |
0.0K |
| 11:07 |
9,188.00 |
9,188.00 |
9,188.00 |
9,188.00 |
0.0K |
| 11:08 |
9,188.00 |
9,188.00 |
9,188.00 |
9,188.00 |
0.0K |
| 11:09 |
9,186.00 |
9,186.00 |
9,180.00 |
9,186.00 |
0.4K |
| 11:11 |
9,192.00 |
9,194.00 |
9,192.00 |
9,194.00 |
0.1K |
| 11:12 |
9,194.00 |
9,194.00 |
9,192.00 |
9,194.00 |
0.1K |
| 11:13 |
9,196.00 |
9,202.00 |
9,196.00 |
9,202.00 |
0.4K |
| 11:14 |
9,200.00 |
9,202.00 |
9,052.00 |
9,202.00 |
131.1K |
| 11:15 |
9,200.00 |
9,204.00 |
9,198.00 |
9,198.00 |
0.2K |
| 11:16 |
9,198.00 |
9,198.00 |
9,198.00 |
9,198.00 |
0.2K |
| 11:19 |
9,192.00 |
9,192.00 |
9,192.00 |
9,192.00 |
0.0K |
| 11:20 |
9,188.00 |
9,188.00 |
9,188.00 |
9,188.00 |
0.0K |
| 11:21 |
9,188.00 |
9,188.00 |
9,182.00 |
9,182.00 |
0.2K |
| 11:24 |
9,188.00 |
9,188.00 |
9,186.00 |
9,186.00 |
0.1K |
| 11:25 |
9,186.00 |
9,190.00 |
9,186.00 |
9,190.00 |
0.1K |
| 11:28 |
9,195.57 |
9,195.57 |
9,195.57 |
9,195.57 |
0.1K |
| 11:30 |
9,194.76 |
9,194.76 |
9,194.76 |
9,194.76 |
0.0K |
| 11:32 |
9,194.00 |
9,194.00 |
9,194.00 |
9,194.00 |
0.3K |
| 11:34 |
9,200.00 |
9,200.00 |
9,200.00 |
9,200.00 |
0.0K |
| 11:35 |
9,196.00 |
9,200.00 |
9,196.00 |
9,200.00 |
0.3K |
| 11:36 |
9,196.00 |
9,196.00 |
9,196.00 |
9,196.00 |
0.0K |
| 11:37 |
9,194.00 |
9,194.00 |
9,194.00 |
9,194.00 |
0.3K |
| 11:41 |
9,194.00 |
9,194.00 |
9,194.00 |
9,194.00 |
0.0K |
| 11:42 |
9,194.14 |
9,194.14 |
9,190.00 |
9,190.00 |
0.0K |
| 11:43 |
9,194.00 |
9,194.00 |
9,191.64 |
9,192.46 |
0.2K |
| 11:45 |
9,193.64 |
9,196.00 |
9,193.64 |
9,196.00 |
0.2K |
| 11:46 |
9,196.85 |
9,196.85 |
9,196.85 |
9,196.80 |
0.1K |
| 11:47 |
9,200.00 |
9,200.00 |
9,194.00 |
9,194.00 |
0.3K |
| 11:49 |
9,192.00 |
9,192.00 |
9,190.00 |
9,190.00 |
0.2K |
| 11:50 |
9,188.00 |
9,188.00 |
9,188.00 |
9,188.00 |
0.0K |
| 11:51 |
9,190.00 |
9,192.00 |
9,190.00 |
9,191.64 |
0.3K |
| 11:53 |
9,200.00 |
9,200.00 |
9,196.00 |
9,196.00 |
0.3K |
| 11:54 |
9,198.00 |
9,206.00 |
9,198.00 |
9,206.00 |
0.2K |
| 11:55 |
9,208.00 |
9,212.00 |
9,208.00 |
9,212.00 |
0.0K |
| 11:56 |
9,208.00 |
9,208.00 |
9,208.00 |
9,208.00 |
0.2K |
| 11:57 |
9,206.00 |
9,206.00 |
9,206.00 |
9,206.00 |
0.0K |
| 11:58 |
9,208.00 |
9,208.00 |
9,208.00 |
9,208.00 |
0.2K |
| 11:59 |
9,206.76 |
9,206.76 |
9,200.00 |
9,200.00 |
0.1K |
| 12:00 |
9,196.00 |
9,196.00 |
9,196.00 |
9,196.00 |
0.2K |
| 12:01 |
9,192.00 |
9,192.00 |
9,192.00 |
9,192.00 |
0.0K |
| 12:02 |
9,196.00 |
9,196.00 |
9,190.00 |
9,192.00 |
0.3K |
| 12:03 |
9,196.00 |
9,196.00 |
9,196.00 |
9,196.00 |
0.0K |
| 12:04 |
9,198.00 |
9,198.00 |
9,198.00 |
9,198.00 |
0.2K |
| 12:05 |
9,199.97 |
9,199.97 |
9,199.97 |
9,199.97 |
0.0K |
| 12:08 |
9,198.00 |
9,198.00 |
9,192.00 |
9,192.00 |
0.3K |
| 12:09 |
9,198.00 |
9,198.00 |
9,198.00 |
9,198.00 |
0.1K |
| 12:10 |
9,194.00 |
9,194.00 |
9,194.00 |
9,194.00 |
0.1K |
| 12:11 |
9,193.20 |
9,193.20 |
9,193.20 |
9,193.20 |
0.1K |
| 12:12 |
9,192.82 |
9,192.82 |
9,192.82 |
9,192.82 |
0.0K |
| 12:13 |
9,194.00 |
9,194.00 |
9,192.00 |
9,192.00 |
0.1K |
| 12:14 |
9,190.00 |
9,190.00 |
9,190.00 |
9,190.00 |
0.3K |
| 12:17 |
9,190.00 |
9,190.00 |
9,190.00 |
9,190.00 |
0.2K |
| 12:18 |
9,190.00 |
9,190.00 |
9,190.00 |
9,190.00 |
0.1K |
| 12:19 |
9,190.00 |
9,190.00 |
9,186.00 |
9,188.00 |
1.0K |
| 12:20 |
9,186.00 |
9,190.00 |
9,186.00 |
9,188.00 |
0.3K |
| 12:21 |
9,184.00 |
9,184.00 |
9,180.00 |
9,180.00 |
0.4K |
| 12:22 |
9,186.00 |
9,186.00 |
9,186.00 |
9,186.00 |
0.4K |
| 12:24 |
9,186.00 |
9,188.00 |
9,186.00 |
9,188.00 |
0.1K |
| 12:25 |
9,190.00 |
9,190.00 |
9,190.00 |
9,190.00 |
0.0K |
| 12:27 |
9,196.00 |
9,196.00 |
9,196.00 |
9,196.00 |
0.1K |
| 12:28 |
9,198.00 |
9,198.00 |
9,198.00 |
9,198.00 |
0.0K |
| 12:29 |
9,196.00 |
9,196.00 |
9,196.00 |
9,196.00 |
0.1K |
| 12:30 |
9,194.00 |
9,194.00 |
9,194.00 |
9,194.00 |
0.1K |
| 12:31 |
9,192.00 |
9,194.46 |
9,190.00 |
9,194.46 |
0.2K |
| 12:32 |
9,194.00 |
9,196.00 |
9,194.00 |
9,196.00 |
0.0K |
| 12:33 |
9,194.00 |
9,194.00 |
9,190.00 |
9,190.00 |
0.2K |
| 12:34 |
9,186.00 |
9,186.00 |
9,186.00 |
9,186.00 |
0.1K |
| 12:35 |
9,184.00 |
9,186.00 |
9,184.00 |
9,186.00 |
0.1K |
| 12:37 |
9,189.88 |
9,190.00 |
9,188.00 |
9,188.00 |
0.3K |
| 12:40 |
9,188.00 |
9,190.00 |
9,188.00 |
9,190.00 |
0.0K |
| 12:42 |
9,190.00 |
9,190.00 |
9,188.00 |
9,188.00 |
0.2K |
| 12:43 |
9,190.00 |
9,190.00 |
9,190.00 |
9,190.00 |
0.0K |
| 12:44 |
9,194.00 |
9,194.00 |
9,194.00 |
9,194.00 |
0.1K |
| 12:45 |
9,192.00 |
9,192.00 |
9,188.00 |
9,188.00 |
0.2K |
| 12:47 |
9,186.00 |
9,186.00 |
9,186.00 |
9,186.00 |
0.1K |
| 12:48 |
9,188.00 |
9,188.00 |
9,186.00 |
9,188.00 |
0.2K |
| 12:49 |
9,192.00 |
9,192.00 |
9,188.00 |
9,188.00 |
0.1K |
| 12:51 |
9,188.00 |
9,188.00 |
9,186.00 |
9,186.00 |
0.0K |
| 12:52 |
9,184.00 |
9,184.00 |
9,184.00 |
9,184.00 |
0.1K |
| 12:54 |
9,176.00 |
9,176.00 |
9,176.00 |
9,176.00 |
0.1K |
| 12:55 |
9,176.00 |
9,176.00 |
9,170.00 |
9,170.00 |
0.2K |
| 12:56 |
9,168.00 |
9,168.00 |
9,168.00 |
9,168.00 |
0.1K |
| 12:58 |
9,170.00 |
9,170.00 |
9,170.00 |
9,170.00 |
0.0K |
| 12:59 |
9,172.00 |
9,172.00 |
9,172.00 |
9,172.00 |
0.1K |
| 13:00 |
9,174.00 |
9,174.00 |
9,174.00 |
9,174.00 |
0.1K |
| 13:03 |
9,174.00 |
9,176.00 |
9,174.00 |
9,176.00 |
0.3K |
| 13:04 |
9,172.00 |
9,172.00 |
9,172.00 |
9,172.00 |
0.1K |
| 13:06 |
9,170.00 |
9,170.00 |
9,170.00 |
9,170.00 |
0.0K |
| 13:07 |
9,172.00 |
9,172.00 |
9,166.00 |
9,166.00 |
0.2K |
| 13:08 |
9,170.00 |
9,170.00 |
9,170.00 |
9,170.00 |
0.0K |
| 13:09 |
9,174.00 |
9,176.00 |
9,174.00 |
9,176.00 |
0.1K |
| 13:10 |
9,178.00 |
9,178.00 |
9,178.00 |
9,178.00 |
0.0K |
| 13:11 |
9,180.00 |
9,180.00 |
9,180.00 |
9,180.00 |
0.0K |
| 13:12 |
9,194.00 |
9,194.00 |
9,192.00 |
9,194.00 |
0.8K |
| 13:13 |
9,192.00 |
9,192.00 |
9,188.00 |
9,188.00 |
0.4K |
| 13:14 |
9,186.00 |
9,188.00 |
9,186.00 |
9,188.00 |
0.2K |
| 13:15 |
9,186.00 |
9,186.00 |
9,184.00 |
9,184.00 |
0.2K |
| 13:17 |
9,186.00 |
9,186.00 |
9,184.00 |
9,186.00 |
0.1K |
| 13:18 |
9,184.63 |
9,184.63 |
9,180.00 |
9,180.00 |
0.1K |
| 13:19 |
9,182.00 |
9,182.00 |
9,182.00 |
9,182.00 |
0.1K |
| 13:21 |
9,184.00 |
9,184.00 |
9,180.00 |
9,182.00 |
0.1K |
| 13:22 |
9,184.00 |
9,184.00 |
9,180.00 |
9,180.00 |
0.1K |
| 13:25 |
9,186.00 |
9,186.00 |
9,186.00 |
9,186.00 |
0.1K |
| 13:26 |
9,188.00 |
9,190.00 |
9,184.00 |
9,190.00 |
0.5K |
| 13:27 |
9,194.00 |
9,194.00 |
9,194.00 |
9,194.00 |
0.1K |
| 13:28 |
9,190.00 |
9,194.00 |
9,190.00 |
9,194.00 |
0.1K |
| 13:29 |
9,194.00 |
9,194.00 |
9,194.00 |
9,194.00 |
0.1K |
| 13:30 |
9,216.00 |
9,230.00 |
9,212.00 |
9,214.00 |
0.6K |
| 13:31 |
9,222.00 |
9,228.00 |
9,222.00 |
9,226.00 |
0.1K |
| 13:32 |
9,228.00 |
9,232.00 |
9,228.00 |
9,232.00 |
0.6K |
| 13:33 |
9,240.00 |
9,246.00 |
9,232.00 |
9,232.00 |
0.6K |
| 13:34 |
9,222.00 |
9,230.00 |
9,220.00 |
9,230.00 |
0.4K |
| 13:35 |
9,232.00 |
9,232.00 |
9,228.00 |
9,228.00 |
0.1K |
| 13:36 |
9,234.00 |
9,238.00 |
9,234.00 |
9,238.00 |
0.3K |
| 13:37 |
9,242.00 |
9,242.00 |
9,240.00 |
9,240.00 |
0.1K |
| 13:38 |
9,238.00 |
9,240.00 |
9,236.00 |
9,236.00 |
0.1K |
| 13:39 |
9,238.00 |
9,238.00 |
9,236.00 |
9,236.00 |
0.1K |
| 13:40 |
9,238.00 |
9,248.00 |
9,238.00 |
9,248.00 |
0.2K |
| 13:41 |
9,250.00 |
9,250.00 |
9,250.00 |
9,250.00 |
0.1K |
| 13:42 |
9,254.00 |
9,255.78 |
9,254.00 |
9,254.00 |
0.1K |
| 13:43 |
9,256.00 |
9,260.00 |
9,256.00 |
9,260.00 |
0.1K |
| 13:44 |
9,258.00 |
9,260.00 |
9,258.00 |
9,260.00 |
0.1K |
| 13:45 |
9,254.00 |
9,254.00 |
9,252.00 |
9,252.00 |
0.4K |
| 13:46 |
9,236.00 |
9,238.00 |
9,236.00 |
9,238.00 |
0.3K |
| 13:47 |
9,230.00 |
9,230.00 |
9,230.00 |
9,230.00 |
0.1K |
| 13:48 |
9,232.00 |
9,232.00 |
9,232.00 |
9,232.00 |
0.0K |
| 13:49 |
9,232.00 |
9,234.00 |
9,232.00 |
9,234.00 |
0.1K |
| 13:50 |
9,230.00 |
9,234.00 |
9,226.00 |
9,234.00 |
0.2K |
| 13:51 |
9,238.00 |
9,238.00 |
9,234.00 |
9,234.00 |
0.1K |
| 13:52 |
9,236.00 |
9,236.00 |
9,236.00 |
9,236.00 |
0.1K |
| 13:54 |
9,242.00 |
9,242.00 |
9,240.00 |
9,240.00 |
0.2K |
| 13:55 |
9,236.00 |
9,236.00 |
9,236.00 |
9,236.00 |
0.1K |
| 13:56 |
9,234.00 |
9,234.00 |
9,234.00 |
9,234.00 |
0.0K |
| 13:57 |
9,234.00 |
9,236.00 |
9,234.00 |
9,236.00 |
0.3K |
| 13:58 |
9,238.00 |
9,244.00 |
9,238.00 |
9,240.00 |
0.4K |
| 14:00 |
9,238.00 |
9,240.00 |
9,236.00 |
9,240.00 |
0.1K |
| 14:01 |
9,238.00 |
9,238.00 |
9,238.00 |
9,238.00 |
0.0K |
| 14:02 |
9,240.00 |
9,242.00 |
9,240.00 |
9,240.00 |
0.3K |
| 14:03 |
9,246.00 |
9,254.00 |
9,242.00 |
9,254.00 |
1.4K |
| 14:04 |
9,252.00 |
9,252.00 |
9,250.00 |
9,250.00 |
0.1K |
| 14:05 |
9,248.00 |
9,256.00 |
9,248.00 |
9,256.00 |
0.3K |
| 14:06 |
9,256.00 |
9,256.00 |
9,246.00 |
9,246.00 |
0.3K |
| 14:07 |
9,244.00 |
9,244.00 |
9,244.00 |
9,244.00 |
0.1K |
| 14:08 |
9,242.00 |
9,242.00 |
9,242.00 |
9,242.00 |
0.1K |
| 14:09 |
9,234.00 |
9,234.00 |
9,234.00 |
9,234.00 |
0.0K |
| 14:10 |
9,232.00 |
9,232.00 |
9,230.00 |
9,230.00 |
0.6K |
| 14:12 |
9,228.00 |
9,228.00 |
9,226.00 |
9,228.00 |
0.2K |
| 14:13 |
9,226.00 |
9,228.00 |
9,226.00 |
9,228.00 |
0.1K |
| 14:14 |
9,230.00 |
9,232.00 |
9,226.00 |
9,226.00 |
0.3K |
| 14:15 |
9,230.00 |
9,230.00 |
9,230.00 |
9,230.00 |
0.0K |
| 14:16 |
9,228.00 |
9,232.00 |
9,228.00 |
9,232.00 |
0.3K |
| 14:17 |
9,228.00 |
9,228.00 |
9,228.00 |
9,228.00 |
0.1K |
| 14:18 |
9,226.00 |
9,226.00 |
9,226.00 |
9,226.00 |
0.0K |
| 14:19 |
9,228.00 |
9,232.00 |
9,228.00 |
9,232.00 |
0.1K |
| 14:20 |
9,232.00 |
9,232.00 |
9,232.00 |
9,232.00 |
0.1K |
| 14:21 |
9,232.00 |
9,232.00 |
9,230.00 |
9,230.00 |
0.2K |
| 14:23 |
9,230.00 |
9,230.00 |
9,228.00 |
9,228.00 |
0.1K |
| 14:25 |
9,224.00 |
9,224.00 |
9,222.00 |
9,222.00 |
0.4K |
| 14:26 |
9,222.00 |
9,224.00 |
9,222.00 |
9,224.00 |
0.1K |
| 14:27 |
9,224.00 |
9,226.00 |
9,224.00 |
9,226.00 |
0.2K |
| 14:28 |
9,226.00 |
9,228.00 |
9,226.00 |
9,228.00 |
0.1K |
| 14:29 |
9,228.00 |
9,228.00 |
9,226.00 |
9,226.00 |
1.1K |
| 14:30 |
9,228.00 |
9,228.00 |
9,220.00 |
9,224.00 |
0.2K |
| 14:31 |
9,224.00 |
9,224.00 |
9,224.00 |
9,224.00 |
0.1K |
| 14:32 |
9,222.00 |
9,224.00 |
9,222.00 |
9,224.00 |
0.4K |
| 14:33 |
9,226.00 |
9,226.00 |
9,224.00 |
9,224.00 |
0.1K |
| 14:34 |
9,226.00 |
9,226.00 |
9,220.00 |
9,220.00 |
0.1K |
| 14:35 |
9,220.00 |
9,220.00 |
9,216.00 |
9,216.00 |
0.2K |
| 14:36 |
9,212.77 |
9,222.00 |
9,212.77 |
9,222.00 |
0.2K |
| 14:37 |
9,220.00 |
9,222.00 |
9,220.00 |
9,222.00 |
0.3K |
| 14:38 |
9,224.00 |
9,228.00 |
9,224.00 |
9,228.00 |
0.2K |
| 14:40 |
9,228.00 |
9,230.00 |
9,228.00 |
9,230.00 |
0.3K |
| 14:41 |
9,230.00 |
9,238.00 |
9,230.00 |
9,238.00 |
0.6K |
| 14:42 |
9,238.00 |
9,238.00 |
9,234.00 |
9,234.00 |
0.4K |
| 14:43 |
9,236.00 |
9,240.00 |
9,236.00 |
9,240.00 |
0.2K |
| 14:44 |
9,246.00 |
9,246.00 |
9,244.00 |
9,244.00 |
0.3K |
| 14:45 |
9,246.00 |
9,246.00 |
9,242.00 |
9,242.00 |
0.1K |
| 14:46 |
9,236.00 |
9,236.00 |
9,230.00 |
9,230.00 |
0.7K |
| 14:47 |
9,232.00 |
9,232.00 |
9,232.00 |
9,232.00 |
0.0K |
| 14:48 |
9,230.00 |
9,232.00 |
9,230.00 |
9,232.00 |
0.2K |
| 14:49 |
9,234.00 |
9,236.00 |
9,234.00 |
9,236.00 |
0.0K |
| 14:50 |
9,238.00 |
9,238.00 |
9,236.77 |
9,236.77 |
0.1K |
| 14:51 |
9,236.00 |
9,242.00 |
9,236.00 |
9,242.00 |
0.2K |
| 14:52 |
9,244.81 |
9,244.81 |
9,244.81 |
9,244.81 |
0.0K |
| 14:53 |
9,248.47 |
9,248.47 |
9,244.00 |
9,248.00 |
0.2K |
| 14:54 |
9,250.00 |
9,252.00 |
9,250.00 |
9,252.00 |
0.1K |
| 14:55 |
9,260.00 |
9,264.00 |
9,260.00 |
9,264.00 |
0.2K |
| 14:56 |
9,266.00 |
9,266.00 |
9,266.00 |
9,266.00 |
0.1K |
| 14:57 |
9,268.00 |
9,270.00 |
9,268.00 |
9,270.00 |
0.1K |
| 14:58 |
9,270.00 |
9,272.00 |
9,270.00 |
9,272.00 |
0.2K |
| 14:59 |
9,278.00 |
9,280.00 |
9,278.00 |
9,280.00 |
0.1K |
| 15:00 |
9,278.00 |
9,278.00 |
9,270.00 |
9,270.00 |
0.4K |
| 15:01 |
9,268.00 |
9,268.00 |
9,264.00 |
9,264.00 |
0.3K |
| 15:02 |
9,258.00 |
9,258.00 |
9,254.00 |
9,254.00 |
0.1K |
| 15:03 |
9,256.00 |
9,256.00 |
9,256.00 |
9,256.00 |
0.1K |
| 15:04 |
9,252.00 |
9,254.00 |
9,252.00 |
9,254.00 |
0.2K |
| 15:05 |
9,252.00 |
9,252.00 |
9,250.00 |
9,250.00 |
0.1K |
| 15:06 |
9,252.00 |
9,252.00 |
9,252.00 |
9,252.00 |
0.0K |
| 15:07 |
9,254.00 |
9,254.00 |
9,254.00 |
9,254.00 |
0.2K |
| 15:08 |
9,254.00 |
9,256.00 |
9,254.00 |
9,256.00 |
0.1K |
| 15:09 |
9,258.00 |
9,260.00 |
9,258.00 |
9,260.00 |
0.2K |
| 15:10 |
9,260.00 |
9,260.00 |
9,260.00 |
9,260.00 |
0.1K |
| 15:11 |
9,260.46 |
9,264.00 |
9,260.46 |
9,264.00 |
0.1K |
| 15:12 |
9,266.00 |
9,268.00 |
9,264.00 |
9,264.00 |
0.3K |
| 15:13 |
9,264.00 |
9,264.00 |
9,264.00 |
9,264.00 |
0.1K |
| 15:15 |
9,260.00 |
9,260.00 |
9,256.00 |
9,256.00 |
0.3K |
| 15:16 |
9,258.00 |
9,258.00 |
9,258.00 |
9,258.00 |
0.0K |
| 15:17 |
9,258.00 |
9,258.00 |
9,258.00 |
9,258.00 |
0.0K |
| 15:18 |
9,264.00 |
9,264.00 |
9,264.00 |
9,264.00 |
0.1K |
| 15:19 |
9,266.00 |
9,266.00 |
9,266.00 |
9,266.00 |
0.0K |
| 15:20 |
9,268.00 |
9,268.00 |
9,260.00 |
9,260.00 |
0.6K |
| 15:21 |
9,258.00 |
9,258.00 |
9,256.00 |
9,256.00 |
0.2K |
| 15:22 |
9,256.00 |
9,256.00 |
9,256.00 |
9,256.00 |
0.1K |
| 15:23 |
9,262.00 |
9,266.00 |
9,262.00 |
9,266.00 |
0.2K |
| 15:24 |
9,266.00 |
9,266.00 |
9,266.00 |
9,266.00 |
0.0K |
| 15:25 |
9,266.00 |
9,266.00 |
9,264.00 |
9,264.00 |
0.2K |
| 15:26 |
9,264.00 |
9,264.00 |
9,264.00 |
9,264.00 |
0.1K |
| 15:27 |
9,266.00 |
9,270.00 |
9,266.00 |
9,270.00 |
0.3K |
| 15:28 |
9,275.80 |
9,275.80 |
9,275.80 |
9,275.80 |
0.0K |
| 15:29 |
9,274.00 |
9,274.00 |
9,274.00 |
9,274.00 |
0.4K |
| 15:30 |
9,278.00 |
9,280.00 |
9,278.00 |
9,280.00 |
0.1K |
| 15:31 |
9,279.64 |
9,280.00 |
9,274.00 |
9,275.64 |
0.8K |
| 15:32 |
9,274.00 |
9,276.00 |
9,274.00 |
9,276.00 |
0.0K |
| 15:33 |
9,272.00 |
9,272.00 |
9,270.00 |
9,270.00 |
0.2K |
| 15:34 |
9,269.56 |
9,269.56 |
9,268.00 |
9,268.00 |
0.1K |
| 15:36 |
9,260.00 |
9,260.00 |
9,258.00 |
9,260.00 |
1.1K |
| 15:37 |
9,256.00 |
9,256.00 |
9,256.00 |
9,256.00 |
0.1K |
| 15:38 |
9,256.00 |
9,256.00 |
9,256.00 |
9,256.00 |
0.0K |
| 15:39 |
9,258.00 |
9,258.00 |
9,258.00 |
9,258.00 |
0.1K |
| 15:40 |
9,258.00 |
9,264.00 |
9,258.00 |
9,264.00 |
2.4K |
| 15:41 |
9,266.00 |
9,266.00 |
9,266.00 |
9,266.00 |
0.1K |
| 15:42 |
9,272.00 |
9,272.00 |
9,272.00 |
9,272.00 |
0.2K |
| 15:43 |
9,270.00 |
9,270.00 |
9,270.00 |
9,270.00 |
0.2K |
| 15:44 |
9,270.00 |
9,272.00 |
9,268.00 |
9,268.00 |
0.2K |
| 15:45 |
9,264.00 |
9,264.00 |
9,256.00 |
9,262.00 |
1.0K |
| 15:46 |
9,258.00 |
9,258.00 |
9,258.00 |
9,258.00 |
0.0K |
| 15:47 |
9,258.00 |
9,258.00 |
9,256.00 |
9,256.00 |
1.6K |
| 15:48 |
9,256.00 |
9,256.00 |
9,256.00 |
9,256.00 |
0.1K |
| 15:49 |
9,256.00 |
9,262.00 |
9,256.00 |
9,262.00 |
3.1K |
| 15:50 |
9,260.00 |
9,262.00 |
9,260.00 |
9,262.00 |
0.0K |
| 15:51 |
9,262.00 |
9,262.00 |
9,260.00 |
9,260.00 |
0.2K |
| 15:52 |
9,264.00 |
9,266.00 |
9,258.00 |
9,266.00 |
0.0K |
| 15:53 |
9,266.00 |
9,268.00 |
9,266.00 |
9,268.00 |
0.1K |
| 15:54 |
9,266.00 |
9,266.00 |
9,266.00 |
9,266.00 |
0.1K |
| 15:55 |
9,268.00 |
9,268.00 |
9,268.00 |
9,268.00 |
0.1K |
| 15:56 |
9,270.00 |
9,270.00 |
9,270.00 |
9,270.00 |
0.1K |
| 15:57 |
9,270.00 |
9,270.00 |
9,268.00 |
9,268.00 |
0.3K |
| 15:58 |
9,268.00 |
9,268.00 |
9,266.00 |
9,266.00 |
0.2K |
| 15:59 |
9,264.00 |
9,264.00 |
9,264.00 |
9,264.00 |
0.1K |
| 16:00 |
9,272.00 |
9,274.00 |
9,270.00 |
9,270.00 |
0.4K |
| 16:01 |
9,270.00 |
9,270.00 |
9,270.00 |
9,270.00 |
0.1K |
| 16:02 |
9,272.00 |
9,272.00 |
9,270.00 |
9,270.00 |
0.3K |
| 16:04 |
9,272.00 |
9,272.00 |
9,270.00 |
9,270.00 |
0.1K |
| 16:05 |
9,272.00 |
9,278.00 |
9,272.00 |
9,278.00 |
0.2K |
| 16:06 |
9,276.00 |
9,276.00 |
9,274.00 |
9,274.00 |
0.2K |
| 16:07 |
9,272.00 |
9,272.00 |
9,268.00 |
9,270.00 |
0.2K |
| 16:08 |
9,268.00 |
9,268.00 |
9,266.00 |
9,266.00 |
0.1K |
| 16:09 |
9,268.00 |
9,268.00 |
9,266.00 |
9,266.00 |
0.2K |
| 16:10 |
9,264.00 |
9,272.00 |
9,264.00 |
9,272.00 |
0.2K |
| 16:11 |
9,272.00 |
9,272.00 |
9,272.00 |
9,272.00 |
0.1K |
| 16:12 |
9,270.00 |
9,272.00 |
9,270.00 |
9,270.00 |
0.2K |
| 16:13 |
9,272.00 |
9,278.00 |
9,272.00 |
9,276.00 |
0.3K |
| 16:14 |
9,270.00 |
9,274.00 |
9,270.00 |
9,272.00 |
0.2K |
| 16:15 |
9,274.00 |
9,274.00 |
9,266.00 |
9,266.00 |
0.2K |
| 16:16 |
9,266.00 |
9,266.00 |
9,258.00 |
9,258.00 |
0.2K |
| 16:17 |
9,260.00 |
9,260.00 |
9,258.00 |
9,258.00 |
0.2K |
| 16:18 |
9,268.00 |
9,268.00 |
9,268.00 |
9,268.00 |
0.2K |
| 16:19 |
9,266.00 |
9,268.00 |
9,262.00 |
9,268.00 |
0.5K |
| 16:20 |
9,260.00 |
9,264.00 |
9,260.00 |
9,264.00 |
0.4K |
| 16:21 |
9,264.00 |
9,266.00 |
9,264.00 |
9,264.00 |
0.3K |
| 16:22 |
9,268.00 |
9,270.00 |
9,268.00 |
9,270.00 |
0.4K |
| 16:23 |
9,266.00 |
9,266.00 |
9,266.00 |
9,266.00 |
0.0K |
| 16:24 |
9,268.00 |
9,268.00 |
9,264.00 |
9,266.00 |
0.2K |
| 16:25 |
9,262.00 |
9,264.00 |
9,260.76 |
9,260.76 |
0.4K |
| 16:26 |
9,264.00 |
9,266.00 |
9,262.00 |
9,266.00 |
0.2K |
| 16:27 |
9,266.00 |
9,266.00 |
9,262.00 |
9,262.00 |
0.2K |
| 16:28 |
9,260.00 |
9,264.00 |
9,260.00 |
9,264.00 |
0.5K |
| 16:29 |
9,262.00 |
9,262.00 |
9,258.00 |
9,260.00 |
0.2K |
| 16:35 |
9,252.00 |
9,252.00 |
9,252.00 |
9,252.00 |
182.6K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|