| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 08:00 |
9,954.00 |
9,978.00 |
9,924.00 |
9,962.00 |
6.4K |
| 08:01 |
9,964.00 |
9,998.00 |
9,964.00 |
9,996.00 |
1.0K |
| 08:02 |
9,978.00 |
9,992.00 |
9,964.00 |
9,992.00 |
2.1K |
| 08:03 |
9,978.00 |
9,978.00 |
9,978.00 |
9,978.00 |
0.1K |
| 08:04 |
9,964.00 |
9,966.00 |
9,940.00 |
9,954.00 |
1.4K |
| 08:05 |
9,950.00 |
9,968.00 |
9,940.00 |
9,944.00 |
0.6K |
| 08:06 |
9,938.00 |
9,942.00 |
9,910.00 |
9,920.00 |
0.4K |
| 08:07 |
9,918.00 |
9,952.00 |
9,918.00 |
9,952.00 |
0.9K |
| 08:08 |
9,954.00 |
9,954.00 |
9,934.00 |
9,934.00 |
0.7K |
| 08:09 |
9,948.00 |
9,948.00 |
9,932.00 |
9,932.00 |
0.2K |
| 08:10 |
9,944.00 |
9,944.00 |
9,906.00 |
9,906.00 |
0.3K |
| 08:11 |
9,906.00 |
9,906.00 |
9,906.00 |
9,906.00 |
0.1K |
| 08:12 |
9,914.00 |
9,914.00 |
9,886.00 |
9,886.00 |
0.4K |
| 08:13 |
9,890.00 |
9,915.11 |
9,890.00 |
9,915.11 |
1.1K |
| 08:14 |
9,916.00 |
9,920.00 |
9,910.00 |
9,916.00 |
0.6K |
| 08:15 |
9,922.00 |
9,922.00 |
9,922.00 |
9,922.00 |
0.0K |
| 08:16 |
9,916.00 |
9,942.00 |
9,916.00 |
9,942.00 |
3.9K |
| 08:17 |
9,930.00 |
9,930.00 |
9,926.00 |
9,926.00 |
0.3K |
| 08:20 |
9,936.00 |
9,940.00 |
9,936.00 |
9,940.00 |
0.1K |
| 08:21 |
9,934.00 |
9,934.00 |
9,934.00 |
9,934.00 |
0.1K |
| 08:22 |
9,934.00 |
9,934.00 |
9,930.00 |
9,930.00 |
0.2K |
| 08:24 |
9,928.00 |
9,928.00 |
9,912.00 |
9,924.00 |
0.5K |
| 08:25 |
9,916.00 |
9,916.00 |
9,916.00 |
9,916.00 |
0.1K |
| 08:26 |
9,916.00 |
9,916.00 |
9,912.00 |
9,912.00 |
0.1K |
| 08:27 |
9,910.00 |
9,928.00 |
9,910.00 |
9,928.00 |
0.2K |
| 08:28 |
9,920.00 |
9,920.00 |
9,920.00 |
9,920.00 |
0.0K |
| 08:29 |
9,920.14 |
9,920.14 |
9,920.14 |
9,920.14 |
0.0K |
| 08:30 |
9,918.57 |
9,918.57 |
9,900.00 |
9,908.00 |
1.2K |
| 08:31 |
9,908.00 |
9,910.00 |
9,908.00 |
9,910.00 |
0.2K |
| 08:32 |
9,918.00 |
9,928.00 |
9,918.00 |
9,928.00 |
0.4K |
| 08:33 |
9,922.00 |
9,922.00 |
9,922.00 |
9,922.00 |
0.3K |
| 08:34 |
9,936.00 |
9,936.00 |
9,928.00 |
9,928.00 |
2.3K |
| 08:35 |
9,924.00 |
9,926.00 |
9,918.00 |
9,922.00 |
0.3K |
| 08:36 |
9,926.00 |
9,926.00 |
9,926.00 |
9,926.00 |
0.1K |
| 08:37 |
9,924.00 |
9,924.00 |
9,920.00 |
9,920.00 |
0.1K |
| 08:38 |
9,920.00 |
9,920.00 |
9,910.00 |
9,910.00 |
0.1K |
| 08:39 |
9,906.00 |
9,914.00 |
9,906.00 |
9,914.00 |
0.1K |
| 08:40 |
9,912.00 |
9,912.00 |
9,912.00 |
9,912.00 |
0.0K |
| 08:41 |
9,914.00 |
9,918.00 |
9,914.00 |
9,918.00 |
0.4K |
| 08:42 |
9,924.77 |
9,924.77 |
9,922.00 |
9,922.00 |
0.1K |
| 08:43 |
9,923.19 |
9,923.19 |
9,923.19 |
9,923.19 |
0.1K |
| 08:44 |
9,925.24 |
9,934.00 |
9,925.24 |
9,934.00 |
0.4K |
| 08:45 |
9,940.00 |
9,940.00 |
9,936.00 |
9,936.00 |
0.1K |
| 08:46 |
9,936.00 |
9,936.00 |
9,934.00 |
9,934.00 |
0.8K |
| 08:47 |
9,944.00 |
9,944.00 |
9,940.00 |
9,940.00 |
0.1K |
| 08:49 |
9,944.00 |
9,944.00 |
9,940.00 |
9,940.00 |
0.1K |
| 08:50 |
9,942.00 |
9,942.00 |
9,938.00 |
9,938.00 |
0.1K |
| 08:51 |
9,940.00 |
9,940.00 |
9,940.00 |
9,940.00 |
0.1K |
| 08:53 |
9,936.00 |
9,936.00 |
9,932.00 |
9,934.00 |
0.1K |
| 08:54 |
9,932.61 |
9,934.00 |
9,932.61 |
9,934.00 |
0.1K |
| 08:55 |
9,934.00 |
9,935.24 |
9,934.00 |
9,935.24 |
0.1K |
| 08:56 |
9,936.00 |
9,936.00 |
9,928.00 |
9,928.00 |
0.1K |
| 08:57 |
9,928.00 |
9,928.00 |
9,924.00 |
9,924.00 |
0.1K |
| 08:58 |
9,918.00 |
9,918.00 |
9,912.00 |
9,917.34 |
0.1K |
| 08:59 |
9,918.00 |
9,918.00 |
9,918.00 |
9,918.00 |
0.1K |
| 09:00 |
9,936.00 |
9,944.00 |
9,936.00 |
9,940.00 |
0.4K |
| 09:01 |
9,942.00 |
9,942.00 |
9,942.00 |
9,942.00 |
0.1K |
| 09:02 |
9,944.48 |
9,944.48 |
9,933.03 |
9,933.03 |
3.2K |
| 09:03 |
9,948.00 |
9,948.00 |
9,948.00 |
9,948.00 |
0.0K |
| 09:05 |
9,944.00 |
9,944.00 |
9,942.00 |
9,942.00 |
0.3K |
| 09:06 |
9,948.00 |
9,948.00 |
9,948.00 |
9,948.00 |
0.1K |
| 09:07 |
9,943.86 |
9,943.86 |
9,940.00 |
9,940.00 |
0.1K |
| 09:08 |
9,938.00 |
9,938.00 |
9,938.00 |
9,938.00 |
0.8K |
| 09:09 |
9,936.00 |
9,936.00 |
9,934.00 |
9,934.00 |
0.1K |
| 09:10 |
9,936.00 |
9,936.00 |
9,936.00 |
9,936.00 |
0.0K |
| 09:11 |
9,942.00 |
9,942.00 |
9,940.00 |
9,940.00 |
0.1K |
| 09:12 |
9,938.00 |
9,938.00 |
9,930.00 |
9,930.00 |
0.1K |
| 09:13 |
9,932.00 |
9,938.63 |
9,932.00 |
9,938.63 |
0.6K |
| 09:15 |
9,938.00 |
9,940.00 |
9,938.00 |
9,940.00 |
0.2K |
| 09:17 |
9,934.00 |
9,940.00 |
9,934.00 |
9,940.00 |
0.1K |
| 09:18 |
9,936.48 |
9,936.48 |
9,936.48 |
9,936.48 |
0.1K |
| 09:20 |
9,940.00 |
9,940.00 |
9,940.00 |
9,940.00 |
0.0K |
| 09:22 |
9,937.88 |
9,944.00 |
9,936.00 |
9,944.00 |
1.2K |
| 09:23 |
9,942.00 |
9,944.00 |
9,942.00 |
9,944.00 |
0.4K |
| 09:24 |
9,940.00 |
9,942.00 |
9,940.00 |
9,942.00 |
0.1K |
| 09:28 |
9,938.00 |
9,938.00 |
9,938.00 |
9,938.00 |
0.0K |
| 09:29 |
9,942.00 |
9,942.80 |
9,942.00 |
9,942.80 |
0.1K |
| 09:30 |
9,950.00 |
9,956.00 |
9,950.00 |
9,954.00 |
0.3K |
| 09:31 |
9,952.00 |
9,952.00 |
9,952.00 |
9,952.00 |
0.0K |
| 09:32 |
9,948.00 |
9,948.00 |
9,948.00 |
9,948.00 |
0.1K |
| 09:33 |
9,945.24 |
9,956.00 |
9,945.24 |
9,956.00 |
1.2K |
| 09:34 |
9,956.00 |
9,956.00 |
9,946.00 |
9,946.00 |
0.3K |
| 09:35 |
9,952.00 |
9,968.00 |
9,952.00 |
9,968.00 |
0.5K |
| 09:36 |
9,973.86 |
9,974.00 |
9,964.00 |
9,964.00 |
0.4K |
| 09:37 |
9,961.86 |
9,964.00 |
9,961.86 |
9,964.00 |
0.1K |
| 09:38 |
9,962.00 |
9,962.00 |
9,962.00 |
9,962.00 |
0.0K |
| 09:39 |
9,967.86 |
9,967.86 |
9,967.86 |
9,967.86 |
0.1K |
| 09:40 |
9,964.00 |
9,964.00 |
9,964.00 |
9,964.00 |
0.1K |
| 09:41 |
9,970.00 |
9,970.00 |
9,970.00 |
9,970.00 |
0.0K |
| 09:42 |
9,969.13 |
9,969.24 |
9,968.00 |
9,969.20 |
0.1K |
| 09:43 |
9,978.00 |
9,982.00 |
9,978.00 |
9,982.00 |
0.1K |
| 09:45 |
9,980.00 |
9,980.00 |
9,980.00 |
9,980.00 |
0.3K |
| 09:46 |
9,976.00 |
9,976.00 |
9,974.00 |
9,974.00 |
0.2K |
| 09:47 |
9,972.00 |
9,972.00 |
9,962.00 |
9,964.00 |
0.3K |
| 09:48 |
9,964.00 |
9,978.00 |
9,962.63 |
9,978.00 |
0.9K |
| 09:49 |
9,980.00 |
9,980.00 |
9,978.00 |
9,980.00 |
0.8K |
| 09:50 |
9,990.00 |
9,990.00 |
9,990.00 |
9,990.00 |
0.1K |
| 09:51 |
9,984.00 |
9,984.00 |
9,982.00 |
9,982.00 |
0.3K |
| 09:52 |
9,982.00 |
9,982.00 |
9,982.00 |
9,982.00 |
0.1K |
| 09:53 |
9,981.86 |
9,982.00 |
9,981.86 |
9,982.00 |
0.1K |
| 09:55 |
9,980.00 |
9,992.00 |
9,980.00 |
9,992.00 |
0.9K |
| 09:56 |
9,992.00 |
9,992.00 |
9,984.00 |
9,984.00 |
0.3K |
| 09:57 |
9,982.00 |
9,988.00 |
9,980.00 |
9,988.00 |
0.6K |
| 09:58 |
9,988.00 |
9,988.00 |
9,986.59 |
9,986.59 |
0.1K |
| 09:59 |
9,984.00 |
9,984.00 |
9,982.00 |
9,982.81 |
0.4K |
| 10:00 |
9,983.00 |
9,992.00 |
9,983.00 |
9,992.00 |
0.3K |
| 10:01 |
9,995.00 |
9,995.00 |
9,994.00 |
9,994.00 |
0.1K |
| 10:02 |
9,994.00 |
9,998.00 |
9,991.86 |
9,998.00 |
0.4K |
| 10:04 |
9,986.00 |
9,986.00 |
9,982.00 |
9,982.00 |
0.0K |
| 10:05 |
9,982.00 |
9,982.00 |
9,982.00 |
9,982.00 |
0.0K |
| 10:06 |
9,978.00 |
9,982.00 |
9,976.00 |
9,982.00 |
0.6K |
| 10:08 |
9,984.00 |
9,984.00 |
9,984.00 |
9,984.00 |
0.1K |
| 10:09 |
9,984.00 |
9,984.00 |
9,984.00 |
9,984.00 |
0.1K |
| 10:10 |
9,982.00 |
9,982.00 |
9,982.00 |
9,982.00 |
0.0K |
| 10:11 |
9,984.00 |
9,984.00 |
9,981.94 |
9,981.94 |
0.1K |
| 10:12 |
9,986.00 |
9,988.00 |
9,984.00 |
9,984.00 |
0.3K |
| 10:13 |
9,986.00 |
9,986.00 |
9,983.86 |
9,983.86 |
0.3K |
| 10:14 |
9,988.00 |
9,996.00 |
9,988.00 |
9,996.00 |
0.7K |
| 10:15 |
10,000.00 |
10,001.55 |
9,998.00 |
9,998.00 |
0.2K |
| 10:16 |
9,998.00 |
9,998.00 |
9,998.00 |
9,998.00 |
0.0K |
| 10:17 |
10,000.00 |
10,000.00 |
9,997.66 |
9,997.66 |
0.1K |
| 10:18 |
10,003.10 |
10,003.10 |
10,000.00 |
10,000.00 |
1.4K |
| 10:19 |
10,000.00 |
10,005.00 |
10,000.00 |
10,005.00 |
0.4K |
| 10:20 |
10,005.00 |
10,025.00 |
10,005.00 |
10,025.00 |
0.7K |
| 10:21 |
10,020.00 |
10,020.00 |
10,015.00 |
10,015.00 |
0.0K |
| 10:22 |
10,020.00 |
10,030.00 |
10,020.00 |
10,030.00 |
0.5K |
| 10:23 |
10,025.00 |
10,025.00 |
10,010.00 |
10,010.00 |
0.8K |
| 10:24 |
10,010.00 |
10,010.00 |
10,008.10 |
10,008.10 |
0.2K |
| 10:27 |
10,015.00 |
10,030.00 |
10,015.00 |
10,030.00 |
0.6K |
| 10:28 |
10,025.00 |
10,025.00 |
10,020.00 |
10,020.00 |
0.7K |
| 10:29 |
10,020.00 |
10,020.00 |
10,020.00 |
10,020.00 |
0.1K |
| 10:30 |
10,015.00 |
10,025.00 |
10,015.00 |
10,025.00 |
0.0K |
| 10:31 |
10,022.48 |
10,022.48 |
10,022.48 |
10,022.48 |
0.0K |
| 10:32 |
10,026.22 |
10,026.22 |
10,025.00 |
10,025.00 |
0.0K |
| 10:33 |
10,025.00 |
10,027.50 |
10,025.00 |
10,027.50 |
0.3K |
| 10:34 |
10,019.64 |
10,019.64 |
10,018.41 |
10,018.41 |
0.0K |
| 10:35 |
10,018.44 |
10,025.00 |
10,018.44 |
10,025.00 |
0.0K |
| 10:36 |
10,025.00 |
10,025.00 |
10,021.50 |
10,021.50 |
0.1K |
| 10:37 |
10,025.00 |
10,025.00 |
10,023.10 |
10,023.10 |
0.2K |
| 10:38 |
10,025.00 |
10,025.00 |
10,025.00 |
10,025.00 |
0.1K |
| 10:39 |
10,020.00 |
10,020.00 |
10,020.00 |
10,020.00 |
0.1K |
| 10:40 |
10,020.00 |
10,020.00 |
10,015.00 |
10,015.00 |
0.0K |
| 10:42 |
10,017.32 |
10,017.32 |
10,017.32 |
10,017.32 |
0.2K |
| 10:45 |
10,015.00 |
10,025.00 |
10,015.00 |
10,025.00 |
0.5K |
| 10:46 |
10,025.00 |
10,025.00 |
10,025.00 |
10,025.00 |
0.0K |
| 10:48 |
10,030.00 |
10,030.00 |
10,030.00 |
10,030.00 |
0.1K |
| 10:49 |
10,029.32 |
10,029.32 |
10,029.32 |
10,029.32 |
0.0K |
| 10:50 |
10,026.92 |
10,026.92 |
10,025.00 |
10,025.00 |
0.5K |
| 10:51 |
10,030.00 |
10,030.00 |
10,026.55 |
10,030.00 |
0.1K |
| 10:52 |
10,031.55 |
10,031.55 |
10,025.00 |
10,030.00 |
0.5K |
| 10:53 |
10,030.00 |
10,030.00 |
10,030.00 |
10,030.00 |
0.1K |
| 10:54 |
10,031.61 |
10,031.61 |
10,025.00 |
10,025.00 |
0.6K |
| 10:56 |
10,030.00 |
10,040.00 |
10,030.00 |
10,040.00 |
0.5K |
| 10:57 |
10,030.00 |
10,035.00 |
10,025.00 |
10,030.00 |
1.3K |
| 10:58 |
10,030.00 |
10,030.00 |
10,020.00 |
10,020.00 |
0.3K |
| 11:01 |
10,015.00 |
10,015.00 |
10,015.00 |
10,015.00 |
0.3K |
| 11:02 |
10,020.00 |
10,020.00 |
10,020.00 |
10,020.00 |
0.0K |
| 11:03 |
10,020.00 |
10,020.00 |
10,015.00 |
10,015.00 |
0.1K |
| 11:07 |
10,020.00 |
10,020.00 |
10,020.00 |
10,020.00 |
0.2K |
| 11:08 |
10,025.00 |
10,025.00 |
10,025.00 |
10,025.00 |
0.2K |
| 11:09 |
10,020.00 |
10,025.00 |
10,020.00 |
10,025.00 |
0.7K |
| 11:10 |
10,016.55 |
10,016.55 |
10,016.55 |
10,016.55 |
0.0K |
| 11:13 |
10,015.00 |
10,015.00 |
10,015.00 |
10,015.00 |
0.2K |
| 11:17 |
10,015.00 |
10,015.00 |
10,015.00 |
10,015.00 |
0.0K |
| 11:21 |
10,010.00 |
10,010.00 |
10,001.56 |
10,002.38 |
0.0K |
| 11:22 |
10,005.00 |
10,005.00 |
10,005.00 |
10,005.00 |
0.2K |
| 11:23 |
10,010.00 |
10,010.00 |
10,008.64 |
10,008.64 |
0.3K |
| 11:25 |
10,010.00 |
10,010.00 |
10,007.44 |
10,007.44 |
0.3K |
| 11:26 |
10,005.00 |
10,005.00 |
10,005.00 |
10,005.00 |
1.5K |
| 11:27 |
10,010.00 |
10,010.00 |
10,010.00 |
10,010.00 |
0.4K |
| 11:28 |
10,012.32 |
10,012.32 |
10,012.32 |
10,012.32 |
0.0K |
| 11:29 |
10,015.00 |
10,015.00 |
10,015.00 |
10,015.00 |
0.1K |
| 11:30 |
10,020.00 |
10,020.00 |
10,020.00 |
10,020.00 |
0.0K |
| 11:31 |
10,015.00 |
10,020.00 |
10,015.00 |
10,019.18 |
0.4K |
| 11:32 |
10,025.00 |
10,025.00 |
10,025.00 |
10,025.00 |
0.0K |
| 11:33 |
10,025.00 |
10,025.00 |
10,025.00 |
10,025.00 |
0.0K |
| 11:34 |
10,024.62 |
10,024.62 |
10,024.62 |
10,024.62 |
0.0K |
| 11:35 |
10,020.00 |
10,030.00 |
10,020.00 |
10,025.00 |
1.3K |
| 11:36 |
10,026.55 |
10,026.55 |
10,026.55 |
10,026.55 |
0.0K |
| 11:37 |
10,030.00 |
10,035.00 |
10,030.00 |
10,035.00 |
0.2K |
| 11:38 |
10,033.10 |
10,033.10 |
10,033.10 |
10,033.10 |
0.1K |
| 11:41 |
10,025.00 |
10,030.00 |
10,025.00 |
10,030.00 |
0.3K |
| 11:43 |
10,020.00 |
10,022.31 |
10,020.00 |
10,022.31 |
0.2K |
| 11:44 |
10,025.00 |
10,025.00 |
10,025.00 |
10,025.00 |
0.1K |
| 11:46 |
10,030.00 |
10,030.00 |
10,027.31 |
10,027.31 |
0.0K |
| 11:47 |
10,025.00 |
10,025.00 |
10,025.00 |
10,025.00 |
0.1K |
| 11:50 |
10,025.00 |
10,025.00 |
10,025.00 |
10,025.00 |
0.3K |
| 11:54 |
10,035.00 |
10,041.55 |
10,035.00 |
10,041.55 |
0.3K |
| 11:56 |
10,040.00 |
10,045.00 |
10,040.00 |
10,040.00 |
0.5K |
| 11:57 |
10,041.55 |
10,041.55 |
10,041.55 |
10,041.55 |
0.1K |
| 12:00 |
10,050.00 |
10,050.00 |
10,040.00 |
10,040.00 |
0.1K |
| 12:02 |
10,050.00 |
10,050.00 |
10,050.00 |
10,050.00 |
0.3K |
| 12:05 |
10,047.30 |
10,050.00 |
10,047.30 |
10,050.00 |
0.1K |
| 12:06 |
10,047.29 |
10,047.29 |
10,047.29 |
10,047.29 |
0.4K |
| 12:07 |
10,055.00 |
10,070.00 |
10,047.29 |
10,065.00 |
1.2K |
| 12:08 |
10,063.76 |
10,063.76 |
10,063.76 |
10,063.76 |
0.0K |
| 12:10 |
10,065.00 |
10,067.41 |
10,065.00 |
10,067.41 |
0.1K |
| 12:11 |
10,065.00 |
10,070.00 |
10,065.00 |
10,065.00 |
1.2K |
| 12:13 |
10,065.00 |
10,070.00 |
10,065.00 |
10,070.00 |
0.3K |
| 12:14 |
10,067.69 |
10,070.00 |
10,067.69 |
10,070.00 |
0.9K |
| 12:15 |
10,065.00 |
10,070.00 |
10,065.00 |
10,070.00 |
0.1K |
| 12:16 |
10,060.00 |
10,060.00 |
10,060.00 |
10,060.00 |
0.0K |
| 12:17 |
10,065.00 |
10,070.00 |
10,065.00 |
10,070.00 |
0.2K |
| 12:18 |
10,070.00 |
10,070.00 |
10,070.00 |
10,070.00 |
0.0K |
| 12:20 |
10,075.00 |
10,075.00 |
10,074.04 |
10,074.04 |
0.1K |
| 12:23 |
10,060.00 |
10,065.00 |
10,060.00 |
10,065.00 |
1.1K |
| 12:25 |
10,067.63 |
10,067.63 |
10,067.63 |
10,067.63 |
0.0K |
| 12:27 |
10,075.00 |
10,080.00 |
10,075.00 |
10,080.00 |
0.3K |
| 12:28 |
10,078.96 |
10,078.96 |
10,078.96 |
10,078.96 |
0.0K |
| 12:30 |
10,085.00 |
10,085.00 |
10,085.00 |
10,085.00 |
0.2K |
| 12:31 |
10,080.00 |
10,080.00 |
10,079.49 |
10,080.00 |
0.3K |
| 12:33 |
10,085.00 |
10,085.00 |
10,085.00 |
10,085.00 |
0.1K |
| 12:37 |
10,085.00 |
10,090.00 |
10,085.00 |
10,090.00 |
0.5K |
| 12:38 |
10,075.00 |
10,075.00 |
10,070.00 |
10,070.00 |
1.6K |
| 12:39 |
10,070.00 |
10,070.00 |
10,065.00 |
10,065.00 |
0.0K |
| 12:40 |
10,080.08 |
10,080.08 |
10,066.38 |
10,066.38 |
1.1K |
| 12:41 |
10,067.25 |
10,067.25 |
10,067.25 |
10,067.25 |
0.0K |
| 12:45 |
10,065.00 |
10,065.00 |
10,055.00 |
10,056.55 |
1.2K |
| 12:47 |
10,050.00 |
10,050.00 |
10,050.00 |
10,050.00 |
0.3K |
| 12:49 |
10,050.00 |
10,050.00 |
10,050.00 |
10,050.00 |
0.0K |
| 12:51 |
10,055.00 |
10,055.00 |
10,055.00 |
10,055.00 |
0.1K |
| 12:53 |
10,055.00 |
10,055.00 |
10,055.00 |
10,055.00 |
0.0K |
| 12:54 |
10,055.00 |
10,055.00 |
10,053.35 |
10,053.35 |
0.2K |
| 12:57 |
10,055.00 |
10,055.00 |
10,055.00 |
10,055.00 |
0.0K |
| 12:58 |
10,050.00 |
10,055.00 |
10,050.00 |
10,052.50 |
0.1K |
| 13:01 |
10,050.00 |
10,050.00 |
10,045.00 |
10,045.00 |
0.2K |
| 13:03 |
10,040.00 |
10,040.00 |
10,040.00 |
10,040.00 |
0.2K |
| 13:04 |
10,036.55 |
10,036.55 |
10,036.55 |
10,036.55 |
0.0K |
| 13:05 |
10,035.00 |
10,040.00 |
10,035.00 |
10,040.00 |
0.1K |
| 13:08 |
10,045.00 |
10,045.00 |
10,045.00 |
10,045.00 |
0.0K |
| 13:09 |
10,050.00 |
10,050.00 |
10,050.00 |
10,050.00 |
0.0K |
| 13:11 |
10,050.00 |
10,050.00 |
10,050.00 |
10,050.00 |
0.2K |
| 13:12 |
10,050.00 |
10,050.00 |
10,050.00 |
10,050.00 |
0.0K |
| 13:13 |
10,050.00 |
10,050.00 |
10,050.00 |
10,050.00 |
0.0K |
| 13:14 |
10,045.00 |
10,045.00 |
10,045.00 |
10,045.00 |
0.3K |
| 13:15 |
10,035.00 |
10,040.00 |
10,035.00 |
10,040.00 |
0.1K |
| 13:17 |
10,040.00 |
10,045.00 |
10,040.00 |
10,045.00 |
0.0K |
| 13:19 |
10,046.55 |
10,046.55 |
10,045.00 |
10,045.00 |
0.2K |
| 13:24 |
10,060.00 |
10,070.00 |
10,060.00 |
10,070.00 |
0.4K |
| 13:25 |
10,065.00 |
10,065.00 |
10,063.10 |
10,063.10 |
0.0K |
| 13:27 |
10,065.00 |
10,065.00 |
10,065.00 |
10,065.00 |
0.3K |
| 13:28 |
10,065.00 |
10,065.00 |
10,065.00 |
10,065.00 |
0.0K |
| 13:29 |
10,070.00 |
10,070.00 |
10,070.00 |
10,070.00 |
0.0K |
| 13:30 |
10,070.00 |
10,070.00 |
10,061.10 |
10,070.00 |
0.2K |
| 13:33 |
10,068.05 |
10,070.00 |
10,068.05 |
10,070.00 |
0.2K |
| 13:34 |
10,060.00 |
10,065.00 |
10,060.00 |
10,065.00 |
0.9K |
| 13:35 |
10,055.00 |
10,055.00 |
10,045.00 |
10,045.00 |
0.7K |
| 13:37 |
10,045.00 |
10,045.00 |
10,045.00 |
10,045.00 |
0.1K |
| 13:39 |
10,050.00 |
10,050.00 |
10,050.00 |
10,050.00 |
0.0K |
| 13:40 |
10,045.00 |
10,045.00 |
10,045.00 |
10,045.00 |
0.2K |
| 13:43 |
10,045.00 |
10,045.00 |
10,045.00 |
10,045.00 |
0.1K |
| 13:44 |
10,045.00 |
10,045.00 |
10,045.00 |
10,045.00 |
0.1K |
| 13:45 |
10,040.00 |
10,040.00 |
10,035.00 |
10,035.00 |
0.2K |
| 13:46 |
10,040.00 |
10,045.00 |
10,040.00 |
10,045.00 |
0.4K |
| 13:47 |
10,050.00 |
10,050.00 |
10,050.00 |
10,050.00 |
0.0K |
| 13:48 |
10,050.00 |
10,050.00 |
10,050.00 |
10,050.00 |
0.2K |
| 13:50 |
10,046.00 |
10,050.00 |
10,046.00 |
10,050.00 |
1.2K |
| 13:51 |
10,045.00 |
10,045.00 |
10,045.00 |
10,045.00 |
0.0K |
| 13:53 |
10,055.00 |
10,055.00 |
10,055.00 |
10,055.00 |
0.1K |
| 13:54 |
10,060.00 |
10,060.00 |
10,060.00 |
10,060.00 |
0.0K |
| 13:55 |
10,060.00 |
10,065.00 |
10,058.87 |
10,058.87 |
0.8K |
| 13:57 |
10,055.00 |
10,055.00 |
10,055.00 |
10,055.00 |
0.5K |
| 13:59 |
10,060.00 |
10,060.00 |
10,060.00 |
10,060.00 |
0.0K |
| 14:00 |
10,055.00 |
10,055.00 |
10,050.00 |
10,050.00 |
0.2K |
| 14:02 |
10,045.00 |
10,045.00 |
10,045.00 |
10,045.00 |
0.0K |
| 14:03 |
10,045.00 |
10,050.00 |
10,045.00 |
10,050.00 |
0.3K |
| 14:04 |
10,050.00 |
10,050.00 |
10,050.00 |
10,050.00 |
0.1K |
| 14:05 |
10,055.00 |
10,055.00 |
10,055.00 |
10,055.00 |
0.2K |
| 14:07 |
10,050.00 |
10,050.00 |
10,045.00 |
10,045.00 |
0.5K |
| 14:08 |
10,050.00 |
10,050.00 |
10,050.00 |
10,050.00 |
0.1K |
| 14:09 |
10,054.94 |
10,054.94 |
10,054.94 |
10,054.94 |
0.2K |
| 14:10 |
10,055.00 |
10,055.00 |
10,055.00 |
10,055.00 |
0.1K |
| 14:11 |
10,050.00 |
10,050.00 |
10,050.00 |
10,050.00 |
0.2K |
| 14:12 |
10,045.00 |
10,045.00 |
10,045.00 |
10,045.00 |
0.1K |
| 14:16 |
10,046.55 |
10,046.55 |
10,046.55 |
10,046.55 |
0.0K |
| 14:18 |
10,046.55 |
10,046.55 |
10,045.00 |
10,045.00 |
0.3K |
| 14:19 |
10,045.55 |
10,045.55 |
10,045.55 |
10,045.55 |
0.0K |
| 14:20 |
10,050.00 |
10,050.00 |
10,050.00 |
10,050.00 |
0.1K |
| 14:21 |
10,045.00 |
10,045.00 |
10,040.00 |
10,040.00 |
0.6K |
| 14:22 |
10,040.00 |
10,040.00 |
10,040.00 |
10,040.00 |
0.1K |
| 14:23 |
10,045.00 |
10,045.00 |
10,045.00 |
10,045.00 |
0.0K |
| 14:24 |
10,040.00 |
10,040.00 |
10,030.00 |
10,030.00 |
0.2K |
| 14:25 |
10,030.00 |
10,030.00 |
10,030.00 |
10,030.00 |
0.9K |
| 14:26 |
10,025.00 |
10,025.00 |
10,025.00 |
10,025.00 |
0.2K |
| 14:27 |
10,025.00 |
10,025.00 |
10,025.00 |
10,025.00 |
0.1K |
| 14:28 |
10,023.78 |
10,030.00 |
10,023.78 |
10,030.00 |
0.3K |
| 14:29 |
10,026.55 |
10,026.55 |
10,026.55 |
10,026.55 |
0.1K |
| 14:30 |
10,030.00 |
10,030.00 |
10,010.00 |
10,010.00 |
1.0K |
| 14:31 |
10,010.00 |
10,011.55 |
10,010.00 |
10,011.55 |
0.5K |
| 14:32 |
10,005.00 |
10,005.00 |
10,000.00 |
10,000.00 |
0.2K |
| 14:33 |
10,005.00 |
10,015.00 |
10,005.00 |
10,010.00 |
0.4K |
| 14:34 |
10,012.59 |
10,012.59 |
10,012.59 |
10,012.59 |
0.1K |
| 14:35 |
10,010.00 |
10,010.00 |
10,010.00 |
10,010.00 |
0.1K |
| 14:36 |
10,006.55 |
10,006.55 |
10,005.00 |
10,005.00 |
0.2K |
| 14:37 |
10,005.00 |
10,005.00 |
10,005.00 |
10,005.00 |
0.1K |
| 14:38 |
10,005.00 |
10,005.00 |
10,001.55 |
10,001.55 |
0.2K |
| 14:40 |
10,005.00 |
10,005.00 |
10,005.00 |
10,005.00 |
0.1K |
| 14:42 |
10,010.00 |
10,010.00 |
10,010.00 |
10,010.00 |
0.2K |
| 14:43 |
10,010.00 |
10,010.00 |
10,010.00 |
10,010.00 |
0.1K |
| 14:44 |
10,005.00 |
10,005.00 |
10,005.00 |
10,005.00 |
0.0K |
| 14:45 |
10,000.00 |
10,005.00 |
10,000.00 |
10,002.24 |
0.3K |
| 14:46 |
10,002.60 |
10,002.60 |
10,002.60 |
10,002.60 |
0.3K |
| 14:47 |
10,005.00 |
10,005.00 |
10,005.00 |
10,005.00 |
0.3K |
| 14:48 |
10,003.14 |
10,003.14 |
10,000.00 |
10,000.00 |
0.1K |
| 14:49 |
10,000.00 |
10,000.00 |
9,990.00 |
9,990.00 |
0.5K |
| 14:50 |
9,990.00 |
9,992.00 |
9,990.00 |
9,992.00 |
0.3K |
| 14:51 |
9,992.00 |
9,992.00 |
9,992.00 |
9,992.00 |
0.0K |
| 14:52 |
9,990.00 |
9,996.00 |
9,990.00 |
9,994.00 |
0.4K |
| 14:53 |
9,992.00 |
9,996.00 |
9,992.00 |
9,996.00 |
0.3K |
| 14:56 |
9,998.00 |
9,998.00 |
9,998.00 |
9,998.00 |
0.1K |
| 14:57 |
9,998.00 |
10,000.00 |
9,998.00 |
10,000.00 |
0.0K |
| 14:58 |
10,005.00 |
10,005.00 |
10,001.87 |
10,001.87 |
0.1K |
| 14:59 |
10,005.00 |
10,005.00 |
10,005.00 |
10,005.00 |
0.0K |
| 15:00 |
10,010.00 |
10,010.00 |
10,010.00 |
10,010.00 |
86.6K |
| 15:01 |
10,010.00 |
10,010.00 |
10,004.67 |
10,004.67 |
0.1K |
| 15:02 |
10,010.00 |
10,010.00 |
10,010.00 |
10,010.00 |
86.6K |
| 15:04 |
10,005.00 |
10,010.00 |
10,005.00 |
10,010.00 |
0.1K |
| 15:06 |
10,000.00 |
10,000.00 |
10,000.00 |
10,000.00 |
0.1K |
| 15:07 |
10,000.00 |
10,000.00 |
10,000.00 |
10,000.00 |
0.0K |
| 15:08 |
9,993.24 |
9,993.24 |
9,988.00 |
9,988.00 |
0.0K |
| 15:09 |
9,984.00 |
9,988.00 |
9,984.00 |
9,988.00 |
0.1K |
| 15:10 |
9,986.00 |
9,994.00 |
9,984.00 |
9,994.00 |
0.8K |
| 15:11 |
9,994.00 |
9,994.00 |
9,994.00 |
9,994.00 |
0.1K |
| 15:12 |
9,992.00 |
10,005.00 |
9,992.00 |
10,005.00 |
0.6K |
| 15:13 |
10,008.10 |
10,008.10 |
10,008.10 |
10,008.10 |
0.3K |
| 15:14 |
10,010.00 |
10,010.00 |
10,010.00 |
10,010.00 |
0.2K |
| 15:17 |
10,005.00 |
10,005.00 |
10,001.50 |
10,001.50 |
0.3K |
| 15:18 |
10,000.00 |
10,000.00 |
10,000.00 |
10,000.00 |
0.0K |
| 15:19 |
9,998.00 |
9,998.00 |
9,994.00 |
9,996.00 |
0.6K |
| 15:20 |
9,998.00 |
9,998.00 |
9,998.00 |
9,998.00 |
0.1K |
| 15:21 |
9,998.00 |
9,998.00 |
9,998.00 |
9,998.00 |
0.2K |
| 15:22 |
10,000.00 |
10,000.00 |
10,000.00 |
10,000.00 |
0.1K |
| 15:24 |
10,005.00 |
10,005.00 |
10,005.00 |
10,005.00 |
0.0K |
| 15:25 |
10,005.00 |
10,005.00 |
10,005.00 |
10,005.00 |
0.0K |
| 15:26 |
10,005.00 |
10,005.00 |
10,005.00 |
10,005.00 |
0.0K |
| 15:27 |
10,005.00 |
10,005.00 |
10,005.00 |
10,005.00 |
0.0K |
| 15:28 |
10,005.00 |
10,010.00 |
10,005.00 |
10,010.00 |
0.4K |
| 15:29 |
10,000.00 |
10,010.00 |
10,000.00 |
10,010.00 |
0.8K |
| 15:32 |
10,005.00 |
10,005.00 |
10,000.00 |
10,000.00 |
0.5K |
| 15:34 |
10,003.29 |
10,003.29 |
10,000.00 |
10,000.00 |
0.0K |
| 15:35 |
10,005.00 |
10,005.00 |
9,994.00 |
9,994.00 |
0.3K |
| 15:36 |
9,996.00 |
9,998.00 |
9,996.00 |
9,998.00 |
0.0K |
| 15:37 |
9,998.00 |
10,000.00 |
9,998.00 |
10,000.00 |
0.3K |
| 15:39 |
10,010.00 |
10,010.00 |
10,010.00 |
10,010.00 |
0.1K |
| 15:40 |
10,005.00 |
10,010.00 |
10,005.00 |
10,010.00 |
0.5K |
| 15:41 |
10,010.00 |
10,010.00 |
10,010.00 |
10,010.00 |
0.1K |
| 15:42 |
10,010.00 |
10,010.00 |
10,010.00 |
10,010.00 |
0.1K |
| 15:43 |
10,005.00 |
10,005.00 |
10,005.00 |
10,005.00 |
0.1K |
| 15:45 |
10,010.00 |
10,010.00 |
10,010.00 |
10,010.00 |
0.7K |
| 15:46 |
10,010.00 |
10,010.00 |
10,010.00 |
10,010.00 |
0.3K |
| 15:48 |
10,006.55 |
10,010.00 |
10,006.55 |
10,010.00 |
0.3K |
| 15:49 |
10,010.00 |
10,011.55 |
10,010.00 |
10,011.55 |
0.3K |
| 15:51 |
10,010.00 |
10,010.00 |
10,010.00 |
10,010.00 |
0.4K |
| 15:52 |
10,005.00 |
10,005.00 |
10,005.00 |
10,005.00 |
0.0K |
| 15:53 |
10,010.00 |
10,010.00 |
10,010.00 |
10,010.00 |
0.0K |
| 15:55 |
10,000.00 |
10,000.00 |
10,000.00 |
10,000.00 |
0.4K |
| 15:57 |
10,000.00 |
10,000.00 |
9,994.00 |
9,994.00 |
0.3K |
| 15:58 |
9,992.00 |
9,992.00 |
9,988.00 |
9,988.00 |
0.5K |
| 15:59 |
9,984.00 |
9,984.00 |
9,978.00 |
9,978.00 |
1.6K |
| 16:00 |
9,980.00 |
9,992.00 |
9,980.00 |
9,992.00 |
0.8K |
| 16:01 |
9,992.00 |
9,996.00 |
9,992.00 |
9,996.00 |
0.1K |
| 16:02 |
9,998.00 |
10,000.00 |
9,996.00 |
10,000.00 |
0.7K |
| 16:04 |
10,000.00 |
10,001.55 |
10,000.00 |
10,001.55 |
0.1K |
| 16:05 |
10,000.00 |
10,000.00 |
9,994.00 |
9,994.00 |
0.5K |
| 16:06 |
9,990.00 |
9,992.00 |
9,990.00 |
9,990.00 |
0.5K |
| 16:07 |
9,989.86 |
9,989.86 |
9,984.00 |
9,984.00 |
0.2K |
| 16:08 |
9,984.00 |
9,984.00 |
9,978.00 |
9,978.00 |
0.3K |
| 16:09 |
9,978.00 |
9,984.00 |
9,978.00 |
9,982.00 |
0.8K |
| 16:10 |
9,980.62 |
9,984.00 |
9,980.62 |
9,984.00 |
0.5K |
| 16:11 |
9,984.00 |
9,984.00 |
9,978.00 |
9,982.00 |
1.1K |
| 16:12 |
9,980.00 |
9,982.00 |
9,980.00 |
9,982.00 |
0.4K |
| 16:13 |
9,984.00 |
9,984.00 |
9,980.00 |
9,981.24 |
0.1K |
| 16:14 |
9,981.24 |
9,984.00 |
9,980.00 |
9,984.00 |
0.2K |
| 16:15 |
9,983.25 |
9,984.00 |
9,983.25 |
9,984.00 |
0.2K |
| 16:17 |
9,982.00 |
9,982.00 |
9,980.00 |
9,980.00 |
0.2K |
| 16:18 |
9,980.00 |
9,980.00 |
9,974.00 |
9,974.00 |
0.4K |
| 16:19 |
9,978.00 |
9,978.00 |
9,976.00 |
9,976.00 |
0.2K |
| 16:20 |
9,974.00 |
9,980.00 |
9,974.00 |
9,980.00 |
0.3K |
| 16:21 |
9,980.00 |
9,980.00 |
9,978.00 |
9,978.00 |
0.0K |
| 16:22 |
9,978.00 |
9,978.00 |
9,974.00 |
9,974.00 |
0.2K |
| 16:23 |
9,976.00 |
9,976.00 |
9,974.00 |
9,974.00 |
0.1K |
| 16:24 |
9,974.00 |
9,974.00 |
9,971.24 |
9,972.00 |
0.6K |
| 16:25 |
9,974.00 |
9,974.00 |
9,966.00 |
9,966.00 |
0.5K |
| 16:26 |
9,965.76 |
9,972.00 |
9,965.76 |
9,972.00 |
0.6K |
| 16:27 |
9,972.00 |
9,976.00 |
9,970.00 |
9,974.00 |
1.0K |
| 16:28 |
9,974.00 |
9,974.00 |
9,968.00 |
9,968.00 |
0.3K |
| 16:29 |
9,968.00 |
9,982.00 |
9,968.00 |
9,982.00 |
1.1K |
| 16:35 |
9,952.00 |
9,952.00 |
9,952.00 |
9,952.00 |
256.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|