| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 08:00 |
10,950.00 |
10,950.00 |
10,920.00 |
10,920.00 |
3.2K |
| 08:01 |
10,945.00 |
10,945.00 |
10,945.00 |
10,945.00 |
0.3K |
| 08:02 |
10,950.00 |
10,970.00 |
10,947.75 |
10,970.00 |
0.8K |
| 08:03 |
10,975.00 |
10,975.00 |
10,970.00 |
10,970.00 |
0.2K |
| 08:04 |
10,960.00 |
10,968.66 |
10,950.00 |
10,968.66 |
0.7K |
| 08:05 |
10,975.00 |
10,980.00 |
10,961.84 |
10,961.84 |
0.2K |
| 08:06 |
10,955.00 |
10,956.62 |
10,955.00 |
10,956.62 |
0.1K |
| 08:08 |
10,950.00 |
10,950.00 |
10,940.00 |
10,940.00 |
0.1K |
| 08:09 |
10,937.52 |
10,945.00 |
10,930.00 |
10,945.00 |
1.0K |
| 08:10 |
10,944.42 |
10,950.00 |
10,944.42 |
10,950.00 |
0.1K |
| 08:11 |
10,940.00 |
10,940.00 |
10,940.00 |
10,940.00 |
0.2K |
| 08:12 |
10,940.00 |
10,945.00 |
10,940.00 |
10,945.00 |
0.4K |
| 08:14 |
10,945.00 |
10,950.00 |
10,945.00 |
10,950.00 |
0.3K |
| 08:15 |
10,955.00 |
10,960.00 |
10,950.00 |
10,950.00 |
0.4K |
| 08:16 |
10,955.00 |
10,955.00 |
10,955.00 |
10,955.00 |
0.1K |
| 08:17 |
10,955.00 |
10,960.00 |
10,951.10 |
10,951.10 |
0.1K |
| 08:18 |
10,955.00 |
10,965.00 |
10,955.00 |
10,965.00 |
0.2K |
| 08:19 |
10,970.00 |
10,970.00 |
10,970.00 |
10,970.00 |
0.1K |
| 08:20 |
10,975.00 |
10,990.00 |
10,975.00 |
10,985.00 |
0.5K |
| 08:21 |
10,990.00 |
11,000.00 |
10,987.77 |
11,000.00 |
10.2K |
| 08:22 |
11,000.00 |
11,010.00 |
11,000.00 |
11,000.00 |
0.7K |
| 08:23 |
10,995.00 |
10,995.00 |
10,995.00 |
10,995.00 |
0.9K |
| 08:24 |
10,995.00 |
10,995.00 |
10,995.00 |
10,995.00 |
0.0K |
| 08:25 |
10,990.00 |
10,995.00 |
10,990.00 |
10,995.00 |
0.5K |
| 08:26 |
10,990.00 |
10,995.00 |
10,990.00 |
10,995.00 |
0.3K |
| 08:27 |
10,990.00 |
10,995.00 |
10,990.00 |
10,995.00 |
0.4K |
| 08:28 |
10,990.00 |
10,995.00 |
10,990.00 |
10,995.00 |
0.2K |
| 08:29 |
10,995.00 |
10,995.00 |
10,995.00 |
10,995.00 |
0.2K |
| 08:30 |
10,995.00 |
10,995.00 |
10,980.00 |
10,980.00 |
1.6K |
| 08:31 |
10,980.00 |
10,990.00 |
10,980.00 |
10,990.00 |
20.5K |
| 08:32 |
10,985.00 |
10,985.00 |
10,975.00 |
10,975.00 |
0.5K |
| 08:33 |
10,970.00 |
10,970.00 |
10,965.00 |
10,965.00 |
0.1K |
| 08:34 |
10,965.00 |
10,980.00 |
10,965.00 |
10,980.00 |
0.2K |
| 08:35 |
10,980.00 |
10,980.00 |
10,970.00 |
10,970.00 |
0.2K |
| 08:36 |
10,975.00 |
10,988.00 |
10,975.00 |
10,985.00 |
4.2K |
| 08:37 |
10,985.00 |
10,990.00 |
10,985.00 |
10,990.00 |
0.1K |
| 08:38 |
10,985.00 |
10,985.00 |
10,980.00 |
10,980.00 |
0.3K |
| 08:39 |
10,970.00 |
10,970.00 |
10,970.00 |
10,970.00 |
0.1K |
| 08:40 |
10,965.00 |
10,975.00 |
10,965.00 |
10,975.00 |
0.2K |
| 08:41 |
10,973.89 |
10,990.00 |
10,973.89 |
10,985.00 |
16.1K |
| 08:42 |
10,980.00 |
10,990.00 |
10,980.00 |
10,980.00 |
1.4K |
| 08:43 |
10,985.00 |
10,985.00 |
10,975.00 |
10,975.00 |
1.8K |
| 08:44 |
10,980.00 |
10,985.00 |
10,980.00 |
10,980.00 |
0.3K |
| 08:45 |
10,985.00 |
10,990.00 |
10,980.00 |
10,985.00 |
25.2K |
| 08:46 |
10,980.00 |
10,990.00 |
10,980.00 |
10,990.00 |
0.1K |
| 08:47 |
10,985.00 |
10,985.00 |
10,980.00 |
10,980.00 |
0.1K |
| 08:49 |
10,980.00 |
10,980.00 |
10,970.00 |
10,970.00 |
0.3K |
| 08:50 |
10,980.00 |
10,980.00 |
10,980.00 |
10,980.00 |
0.2K |
| 08:51 |
10,985.00 |
10,988.90 |
10,973.23 |
10,973.23 |
0.4K |
| 08:52 |
10,980.00 |
10,980.00 |
10,971.10 |
10,971.10 |
0.0K |
| 08:53 |
10,970.00 |
10,970.00 |
10,970.00 |
10,970.00 |
0.0K |
| 08:54 |
10,965.00 |
10,965.00 |
10,955.00 |
10,955.00 |
0.2K |
| 08:55 |
10,955.00 |
10,955.00 |
10,955.00 |
10,955.00 |
0.0K |
| 08:56 |
10,960.00 |
10,960.00 |
10,960.00 |
10,960.00 |
0.1K |
| 08:57 |
10,965.00 |
10,965.00 |
10,965.00 |
10,965.00 |
0.0K |
| 08:59 |
10,982.80 |
10,982.80 |
10,982.80 |
10,982.80 |
0.0K |
| 09:02 |
10,985.00 |
10,986.40 |
10,985.00 |
10,986.40 |
0.3K |
| 09:03 |
10,990.00 |
10,995.00 |
10,990.00 |
10,990.00 |
0.5K |
| 09:04 |
10,990.00 |
10,990.00 |
10,990.00 |
10,990.00 |
0.2K |
| 09:05 |
10,995.00 |
10,995.00 |
10,985.00 |
10,990.00 |
0.3K |
| 09:08 |
10,990.00 |
11,000.00 |
10,990.00 |
11,000.00 |
0.0K |
| 09:09 |
10,990.00 |
10,990.00 |
10,990.00 |
10,990.00 |
0.1K |
| 09:11 |
10,995.00 |
10,995.00 |
10,990.00 |
10,990.00 |
0.2K |
| 09:12 |
10,990.00 |
10,990.00 |
10,990.00 |
10,990.00 |
0.0K |
| 09:13 |
11,000.00 |
11,005.00 |
11,000.00 |
11,005.00 |
0.0K |
| 09:14 |
11,000.00 |
11,005.00 |
11,000.00 |
11,005.00 |
0.3K |
| 09:16 |
11,000.00 |
11,000.00 |
10,980.00 |
10,980.00 |
2.4K |
| 09:19 |
10,975.00 |
10,975.00 |
10,975.00 |
10,975.00 |
0.0K |
| 09:22 |
10,985.00 |
10,985.00 |
10,985.00 |
10,985.00 |
0.3K |
| 09:23 |
10,981.00 |
10,985.00 |
10,980.00 |
10,980.00 |
0.3K |
| 09:24 |
10,975.00 |
10,975.00 |
10,975.00 |
10,975.00 |
0.3K |
| 09:26 |
10,970.00 |
10,970.00 |
10,970.00 |
10,970.00 |
1.2K |
| 09:27 |
10,980.00 |
10,980.00 |
10,970.00 |
10,970.00 |
0.3K |
| 09:28 |
10,975.00 |
10,990.00 |
10,975.00 |
10,990.00 |
0.7K |
| 09:29 |
10,990.00 |
10,995.00 |
10,990.00 |
10,995.00 |
0.9K |
| 09:30 |
11,000.00 |
11,005.00 |
10,995.00 |
10,995.00 |
15.6K |
| 09:31 |
10,990.00 |
10,990.00 |
10,986.10 |
10,986.10 |
0.2K |
| 09:32 |
10,985.00 |
10,985.00 |
10,985.00 |
10,985.00 |
0.1K |
| 09:34 |
10,985.00 |
10,987.85 |
10,985.00 |
10,987.85 |
0.5K |
| 09:35 |
10,990.00 |
10,995.00 |
10,990.00 |
10,995.00 |
0.2K |
| 09:36 |
10,995.99 |
10,995.99 |
10,995.99 |
10,995.99 |
0.1K |
| 09:37 |
11,000.00 |
11,000.00 |
11,000.00 |
11,000.00 |
0.0K |
| 09:38 |
11,000.00 |
11,000.00 |
11,000.00 |
11,000.00 |
0.2K |
| 09:39 |
11,000.00 |
11,000.00 |
11,000.00 |
11,000.00 |
0.0K |
| 09:40 |
11,000.00 |
11,000.00 |
11,000.00 |
11,000.00 |
0.0K |
| 09:41 |
10,995.00 |
11,000.00 |
10,985.00 |
11,000.00 |
1.5K |
| 09:42 |
10,998.23 |
11,005.00 |
10,998.23 |
11,005.00 |
0.1K |
| 09:43 |
10,995.00 |
10,995.00 |
10,985.00 |
10,985.00 |
0.7K |
| 09:44 |
10,980.00 |
10,980.00 |
10,975.00 |
10,980.00 |
0.1K |
| 09:45 |
10,985.00 |
10,990.00 |
10,977.35 |
10,977.35 |
0.6K |
| 09:46 |
10,980.00 |
10,985.00 |
10,980.00 |
10,985.00 |
0.1K |
| 09:47 |
10,985.00 |
10,985.00 |
10,985.00 |
10,985.00 |
0.2K |
| 09:48 |
10,985.00 |
10,985.00 |
10,985.00 |
10,985.00 |
0.0K |
| 09:50 |
10,990.00 |
10,990.00 |
10,990.00 |
10,990.00 |
0.1K |
| 09:52 |
10,997.20 |
10,997.20 |
10,990.00 |
10,995.99 |
0.4K |
| 09:53 |
10,994.70 |
10,994.70 |
10,994.70 |
10,994.70 |
0.1K |
| 09:54 |
10,995.00 |
10,995.00 |
10,995.00 |
10,995.00 |
0.1K |
| 09:55 |
10,990.00 |
10,990.00 |
10,990.00 |
10,990.00 |
0.1K |
| 09:56 |
10,991.00 |
11,000.00 |
10,991.00 |
11,000.00 |
0.1K |
| 09:57 |
11,000.00 |
11,005.00 |
11,000.00 |
11,005.00 |
0.5K |
| 09:58 |
11,005.00 |
11,007.35 |
11,005.00 |
11,007.35 |
0.2K |
| 09:59 |
11,000.00 |
11,000.00 |
11,000.00 |
11,000.00 |
0.1K |
| 10:00 |
11,005.00 |
11,010.00 |
11,000.00 |
11,000.00 |
0.2K |
| 10:01 |
11,005.00 |
11,005.00 |
11,000.00 |
11,000.00 |
0.1K |
| 10:02 |
11,005.00 |
11,005.00 |
10,995.81 |
11,005.00 |
1.1K |
| 10:04 |
11,007.19 |
11,015.00 |
11,007.19 |
11,015.00 |
0.3K |
| 10:05 |
11,010.00 |
11,010.00 |
11,010.00 |
11,010.00 |
0.1K |
| 10:06 |
11,010.00 |
11,010.00 |
11,010.00 |
11,010.00 |
0.1K |
| 10:08 |
11,010.00 |
11,010.00 |
11,010.00 |
11,010.00 |
0.0K |
| 10:09 |
11,005.00 |
11,005.00 |
11,005.00 |
11,005.00 |
0.3K |
| 10:10 |
11,005.00 |
11,005.00 |
11,000.00 |
11,000.00 |
0.2K |
| 10:11 |
11,005.00 |
11,010.00 |
11,000.00 |
11,010.00 |
0.1K |
| 10:12 |
11,015.00 |
11,015.00 |
11,015.00 |
11,015.00 |
0.0K |
| 10:15 |
11,010.00 |
11,010.00 |
11,010.00 |
11,010.00 |
0.0K |
| 10:17 |
11,008.24 |
11,008.24 |
11,008.24 |
11,008.24 |
0.0K |
| 10:18 |
11,010.00 |
11,010.00 |
11,005.00 |
11,010.00 |
0.1K |
| 10:19 |
11,005.00 |
11,005.00 |
11,005.00 |
11,005.00 |
0.1K |
| 10:20 |
11,010.00 |
11,010.00 |
11,010.00 |
11,010.00 |
0.2K |
| 10:21 |
11,005.00 |
11,005.00 |
11,005.00 |
11,005.00 |
0.1K |
| 10:22 |
11,005.00 |
11,005.00 |
11,005.00 |
11,005.00 |
0.3K |
| 10:24 |
11,000.00 |
11,000.00 |
11,000.00 |
11,000.00 |
0.0K |
| 10:25 |
11,005.01 |
11,008.89 |
11,005.01 |
11,008.89 |
0.9K |
| 10:27 |
11,000.00 |
11,005.00 |
11,000.00 |
11,005.00 |
0.1K |
| 10:29 |
11,015.00 |
11,025.00 |
11,015.00 |
11,025.00 |
0.1K |
| 10:30 |
11,025.00 |
11,025.00 |
11,025.00 |
11,025.00 |
0.1K |
| 10:31 |
11,030.00 |
11,030.00 |
11,025.00 |
11,025.00 |
0.0K |
| 10:32 |
11,028.00 |
11,030.00 |
11,028.00 |
11,030.00 |
0.0K |
| 10:33 |
11,025.00 |
11,025.00 |
11,020.00 |
11,020.00 |
0.5K |
| 10:34 |
11,015.00 |
11,015.00 |
11,015.00 |
11,015.00 |
0.1K |
| 10:35 |
11,010.00 |
11,010.00 |
11,005.00 |
11,005.00 |
1.2K |
| 10:37 |
11,005.00 |
11,010.00 |
11,005.00 |
11,010.00 |
0.2K |
| 10:38 |
11,010.00 |
11,010.00 |
11,010.00 |
11,010.00 |
0.3K |
| 10:39 |
11,005.00 |
11,005.00 |
11,005.00 |
11,005.00 |
0.5K |
| 10:40 |
11,010.00 |
11,015.00 |
11,010.00 |
11,015.00 |
0.1K |
| 10:43 |
11,015.00 |
11,015.00 |
11,015.00 |
11,015.00 |
0.2K |
| 10:44 |
11,010.00 |
11,010.00 |
11,010.00 |
11,010.00 |
0.7K |
| 10:45 |
11,010.00 |
11,015.00 |
11,010.00 |
11,015.00 |
0.1K |
| 10:46 |
11,005.00 |
11,005.00 |
11,005.00 |
11,005.00 |
0.0K |
| 10:48 |
11,005.00 |
11,005.00 |
11,005.00 |
11,005.00 |
0.1K |
| 10:49 |
11,005.00 |
11,005.00 |
11,005.00 |
11,005.00 |
0.4K |
| 10:50 |
11,005.00 |
11,005.00 |
11,005.00 |
11,005.00 |
0.4K |
| 10:51 |
11,000.00 |
11,000.00 |
11,000.00 |
11,000.00 |
0.6K |
| 10:52 |
10,995.00 |
10,995.00 |
10,982.53 |
10,985.00 |
2.1K |
| 10:53 |
10,990.00 |
10,990.00 |
10,990.00 |
10,990.00 |
0.0K |
| 10:54 |
10,990.00 |
10,990.00 |
10,980.00 |
10,980.00 |
36.0K |
| 10:55 |
10,985.00 |
10,985.00 |
10,970.00 |
10,970.00 |
0.6K |
| 10:56 |
10,965.00 |
10,966.50 |
10,957.06 |
10,965.00 |
0.7K |
| 10:57 |
10,970.00 |
10,970.00 |
10,970.00 |
10,970.00 |
0.0K |
| 10:59 |
10,980.00 |
10,980.00 |
10,970.00 |
10,970.00 |
0.1K |
| 11:00 |
10,970.00 |
10,970.00 |
10,960.00 |
10,960.00 |
0.4K |
| 11:01 |
10,975.00 |
10,990.00 |
10,975.00 |
10,985.00 |
0.9K |
| 11:02 |
10,985.00 |
10,985.00 |
10,985.00 |
10,985.00 |
0.1K |
| 11:03 |
10,986.00 |
10,990.00 |
10,986.00 |
10,990.00 |
0.2K |
| 11:04 |
10,990.00 |
11,000.00 |
10,990.00 |
11,000.00 |
0.2K |
| 11:05 |
10,995.00 |
11,000.00 |
10,995.00 |
11,000.00 |
0.1K |
| 11:06 |
11,000.00 |
11,000.00 |
10,995.00 |
10,995.00 |
0.5K |
| 11:07 |
10,995.00 |
11,000.00 |
10,995.00 |
10,997.07 |
0.2K |
| 11:08 |
10,995.00 |
10,995.00 |
10,995.00 |
10,995.00 |
0.1K |
| 11:09 |
10,995.00 |
10,995.00 |
10,985.00 |
10,985.00 |
0.3K |
| 11:11 |
10,980.00 |
10,980.00 |
10,980.00 |
10,980.00 |
0.4K |
| 11:12 |
10,985.00 |
10,985.00 |
10,985.00 |
10,985.00 |
0.0K |
| 11:14 |
10,982.30 |
10,985.00 |
10,982.30 |
10,985.00 |
0.1K |
| 11:15 |
10,985.00 |
10,985.00 |
10,980.00 |
10,980.00 |
0.1K |
| 11:16 |
10,979.13 |
10,979.13 |
10,975.00 |
10,975.00 |
0.2K |
| 11:17 |
10,971.90 |
10,971.90 |
10,971.90 |
10,971.90 |
0.1K |
| 11:20 |
10,980.00 |
10,980.00 |
10,980.00 |
10,980.00 |
0.1K |
| 11:21 |
10,980.00 |
10,980.00 |
10,980.00 |
10,980.00 |
0.1K |
| 11:23 |
10,975.00 |
10,975.00 |
10,975.00 |
10,975.00 |
0.0K |
| 11:25 |
10,980.00 |
10,985.00 |
10,980.00 |
10,985.00 |
0.2K |
| 11:27 |
10,985.00 |
10,985.00 |
10,985.00 |
10,985.00 |
0.2K |
| 11:28 |
10,990.00 |
10,990.00 |
10,990.00 |
10,990.00 |
0.0K |
| 11:29 |
10,990.00 |
10,990.00 |
10,990.00 |
10,990.00 |
0.0K |
| 11:30 |
10,985.00 |
10,985.00 |
10,985.00 |
10,985.00 |
0.1K |
| 11:31 |
10,990.00 |
10,995.00 |
10,990.00 |
10,994.38 |
0.3K |
| 11:32 |
10,998.00 |
11,000.00 |
10,998.00 |
11,000.00 |
1.1K |
| 11:33 |
10,995.00 |
10,995.00 |
10,993.00 |
10,993.00 |
0.5K |
| 11:35 |
10,991.33 |
10,991.33 |
10,991.33 |
10,991.33 |
0.0K |
| 11:36 |
10,995.00 |
11,000.00 |
10,995.00 |
10,995.00 |
1.1K |
| 11:37 |
10,995.00 |
10,995.00 |
10,995.00 |
10,995.00 |
0.0K |
| 11:38 |
10,995.00 |
10,995.00 |
10,995.00 |
10,995.00 |
0.2K |
| 11:39 |
10,995.00 |
10,995.00 |
10,995.00 |
10,995.00 |
0.0K |
| 11:41 |
10,995.00 |
10,995.00 |
10,995.00 |
10,995.00 |
0.1K |
| 11:42 |
10,995.00 |
10,995.00 |
10,995.00 |
10,995.00 |
0.1K |
| 11:43 |
11,000.00 |
11,000.00 |
10,995.00 |
10,995.00 |
0.1K |
| 11:44 |
10,995.00 |
11,005.00 |
10,995.00 |
11,005.00 |
0.9K |
| 11:45 |
11,000.00 |
11,010.00 |
11,000.00 |
11,010.00 |
0.1K |
| 11:46 |
11,005.00 |
11,005.00 |
11,002.50 |
11,005.00 |
0.4K |
| 11:47 |
11,001.34 |
11,001.34 |
11,001.34 |
11,001.34 |
0.2K |
| 11:48 |
11,005.00 |
11,020.00 |
11,005.00 |
11,020.00 |
0.9K |
| 11:49 |
11,010.00 |
11,010.00 |
11,005.00 |
11,005.00 |
0.2K |
| 11:50 |
11,010.00 |
11,010.00 |
11,010.00 |
11,010.00 |
0.0K |
| 11:51 |
11,004.34 |
11,004.34 |
11,000.00 |
11,000.00 |
0.3K |
| 11:52 |
11,000.00 |
11,000.00 |
11,000.00 |
11,000.00 |
0.3K |
| 11:53 |
10,985.00 |
10,985.00 |
10,985.00 |
10,985.00 |
0.3K |
| 11:55 |
10,980.00 |
10,980.00 |
10,980.00 |
10,980.00 |
0.1K |
| 11:56 |
10,980.00 |
10,980.00 |
10,977.18 |
10,980.00 |
0.2K |
| 11:57 |
10,980.00 |
10,985.00 |
10,980.00 |
10,985.00 |
0.1K |
| 11:58 |
10,990.00 |
10,990.00 |
10,990.00 |
10,990.00 |
0.8K |
| 11:59 |
10,990.00 |
10,990.00 |
10,990.00 |
10,990.00 |
0.0K |
| 12:00 |
10,990.00 |
10,990.00 |
10,985.00 |
10,985.00 |
0.4K |
| 12:01 |
10,980.00 |
10,980.00 |
10,980.00 |
10,980.00 |
0.1K |
| 12:02 |
10,975.00 |
10,982.50 |
10,975.00 |
10,982.50 |
0.2K |
| 12:03 |
10,975.00 |
10,978.89 |
10,975.00 |
10,978.89 |
0.4K |
| 12:04 |
10,977.17 |
10,980.00 |
10,977.17 |
10,980.00 |
0.5K |
| 12:05 |
10,982.50 |
10,982.50 |
10,982.50 |
10,982.50 |
0.1K |
| 12:06 |
10,985.00 |
10,985.00 |
10,980.00 |
10,980.00 |
0.7K |
| 12:07 |
10,982.50 |
10,982.50 |
10,982.50 |
10,982.50 |
0.1K |
| 12:08 |
10,985.00 |
10,985.00 |
10,985.00 |
10,985.00 |
0.0K |
| 12:09 |
10,980.00 |
10,980.00 |
10,980.00 |
10,980.00 |
0.1K |
| 12:10 |
10,985.00 |
10,990.00 |
10,985.00 |
10,990.00 |
0.4K |
| 12:11 |
10,985.00 |
10,985.00 |
10,985.00 |
10,985.00 |
0.1K |
| 12:12 |
10,985.00 |
10,985.00 |
10,985.00 |
10,985.00 |
0.0K |
| 12:13 |
10,990.00 |
10,995.00 |
10,990.00 |
10,995.00 |
0.1K |
| 12:14 |
10,990.00 |
10,990.00 |
10,985.00 |
10,985.00 |
0.1K |
| 12:15 |
10,985.55 |
10,990.00 |
10,985.55 |
10,990.00 |
0.1K |
| 12:16 |
10,990.00 |
10,995.00 |
10,990.00 |
10,995.00 |
0.1K |
| 12:17 |
10,995.00 |
10,995.00 |
10,995.00 |
10,995.00 |
0.2K |
| 12:18 |
10,995.00 |
10,995.00 |
10,995.00 |
10,995.00 |
0.0K |
| 12:19 |
10,995.00 |
10,995.00 |
10,995.00 |
10,995.00 |
0.1K |
| 12:20 |
10,990.00 |
10,990.00 |
10,980.00 |
10,985.00 |
0.4K |
| 12:21 |
10,990.00 |
10,990.00 |
10,990.00 |
10,990.00 |
0.1K |
| 12:22 |
10,991.62 |
10,991.62 |
10,991.62 |
10,991.62 |
0.1K |
| 12:23 |
10,990.00 |
10,990.00 |
10,990.00 |
10,990.00 |
0.0K |
| 12:27 |
10,995.00 |
10,995.00 |
10,995.00 |
10,995.00 |
0.1K |
| 12:28 |
10,995.00 |
10,995.00 |
10,995.00 |
10,995.00 |
0.1K |
| 12:32 |
11,000.00 |
11,000.00 |
11,000.00 |
11,000.00 |
0.3K |
| 12:33 |
11,000.00 |
11,000.00 |
10,995.00 |
10,995.00 |
0.6K |
| 12:35 |
11,000.00 |
11,005.00 |
11,000.00 |
11,005.00 |
0.0K |
| 12:36 |
10,999.44 |
10,999.44 |
10,999.44 |
10,999.44 |
0.0K |
| 12:37 |
11,004.99 |
11,004.99 |
11,001.72 |
11,001.72 |
0.0K |
| 12:38 |
11,000.00 |
11,000.00 |
11,000.00 |
11,000.00 |
0.3K |
| 12:39 |
11,000.00 |
11,000.00 |
10,995.00 |
10,995.94 |
0.1K |
| 12:40 |
11,000.00 |
11,000.00 |
11,000.00 |
11,000.00 |
0.1K |
| 12:41 |
10,995.00 |
11,005.00 |
10,995.00 |
11,005.00 |
0.0K |
| 12:43 |
11,005.00 |
11,010.00 |
11,005.00 |
11,010.00 |
0.1K |
| 12:44 |
11,020.00 |
11,020.00 |
11,010.00 |
11,010.00 |
0.0K |
| 12:45 |
11,010.00 |
11,010.00 |
11,010.00 |
11,010.00 |
0.2K |
| 12:47 |
11,020.00 |
11,020.00 |
11,020.00 |
11,020.00 |
0.0K |
| 12:48 |
11,025.00 |
11,035.00 |
11,025.00 |
11,035.00 |
0.2K |
| 12:49 |
11,040.00 |
11,040.00 |
11,030.00 |
11,030.00 |
0.3K |
| 12:50 |
11,035.00 |
11,035.00 |
11,035.00 |
11,035.00 |
0.0K |
| 12:51 |
11,035.00 |
11,035.00 |
11,035.00 |
11,035.00 |
0.1K |
| 12:52 |
11,035.55 |
11,035.55 |
11,035.55 |
11,035.55 |
0.1K |
| 12:53 |
11,035.00 |
11,035.00 |
11,030.00 |
11,030.00 |
0.3K |
| 12:54 |
11,026.24 |
11,030.00 |
11,026.24 |
11,030.00 |
1.1K |
| 12:55 |
11,040.00 |
11,040.00 |
11,035.00 |
11,035.00 |
0.8K |
| 12:56 |
11,030.00 |
11,030.00 |
11,030.00 |
11,030.00 |
0.1K |
| 12:57 |
11,025.00 |
11,025.00 |
11,025.00 |
11,025.00 |
0.0K |
| 12:58 |
11,030.00 |
11,030.00 |
11,030.00 |
11,030.00 |
0.0K |
| 12:59 |
11,030.00 |
11,030.00 |
11,030.00 |
11,030.00 |
0.1K |
| 13:00 |
11,035.00 |
11,035.00 |
11,035.00 |
11,035.00 |
0.0K |
| 13:02 |
11,035.00 |
11,035.00 |
11,035.00 |
11,035.00 |
0.1K |
| 13:06 |
11,035.00 |
11,045.00 |
11,035.00 |
11,045.00 |
1.1K |
| 13:07 |
11,050.00 |
11,050.00 |
11,050.00 |
11,050.00 |
5.4K |
| 13:08 |
11,050.00 |
11,062.48 |
11,050.00 |
11,062.48 |
1.1K |
| 13:09 |
11,065.00 |
11,065.00 |
11,057.37 |
11,057.37 |
0.4K |
| 13:10 |
11,055.00 |
11,055.00 |
11,040.00 |
11,040.00 |
0.4K |
| 13:11 |
11,040.00 |
11,040.00 |
11,030.00 |
11,030.00 |
0.1K |
| 13:13 |
11,035.00 |
11,035.00 |
11,035.00 |
11,035.00 |
0.0K |
| 13:15 |
11,045.00 |
11,045.00 |
11,035.00 |
11,035.00 |
0.0K |
| 13:16 |
11,035.00 |
11,040.00 |
11,035.00 |
11,040.00 |
0.2K |
| 13:17 |
11,045.00 |
11,045.00 |
11,045.00 |
11,045.00 |
0.0K |
| 13:19 |
11,035.59 |
11,035.59 |
11,035.59 |
11,035.59 |
0.1K |
| 13:20 |
11,040.00 |
11,045.00 |
11,040.00 |
11,045.00 |
0.1K |
| 13:21 |
11,045.00 |
11,050.00 |
11,045.00 |
11,050.00 |
0.6K |
| 13:22 |
11,045.00 |
11,045.00 |
11,045.00 |
11,045.00 |
0.2K |
| 13:23 |
11,040.00 |
11,040.00 |
11,040.00 |
11,040.00 |
0.0K |
| 13:24 |
11,045.00 |
11,045.00 |
11,045.00 |
11,045.00 |
0.0K |
| 13:25 |
11,045.00 |
11,050.00 |
11,045.00 |
11,050.00 |
0.0K |
| 13:26 |
11,060.00 |
11,060.00 |
11,060.00 |
11,060.00 |
0.0K |
| 13:27 |
11,050.55 |
11,060.00 |
11,050.55 |
11,055.00 |
0.1K |
| 13:29 |
11,055.00 |
11,055.00 |
11,055.00 |
11,055.00 |
0.0K |
| 13:30 |
11,050.00 |
11,050.00 |
11,045.00 |
11,045.00 |
0.8K |
| 13:32 |
11,049.75 |
11,050.00 |
11,045.00 |
11,050.00 |
0.2K |
| 13:33 |
11,050.00 |
11,050.00 |
11,025.00 |
11,025.00 |
0.8K |
| 13:34 |
11,035.00 |
11,040.00 |
11,035.00 |
11,040.00 |
0.2K |
| 13:35 |
11,040.67 |
11,050.00 |
11,040.67 |
11,050.00 |
0.3K |
| 13:37 |
11,050.00 |
11,050.00 |
11,050.00 |
11,050.00 |
0.1K |
| 13:38 |
11,050.00 |
11,050.00 |
11,050.00 |
11,050.00 |
0.1K |
| 13:39 |
11,057.05 |
11,057.05 |
11,057.05 |
11,057.05 |
0.1K |
| 13:41 |
11,060.00 |
11,065.00 |
11,060.00 |
11,065.00 |
0.4K |
| 13:43 |
11,070.00 |
11,070.00 |
11,070.00 |
11,070.00 |
0.0K |
| 13:45 |
11,070.00 |
11,075.00 |
11,067.18 |
11,067.18 |
0.4K |
| 13:47 |
11,075.66 |
11,075.66 |
11,075.00 |
11,075.00 |
0.1K |
| 13:48 |
11,075.00 |
11,075.00 |
11,075.00 |
11,075.00 |
0.1K |
| 13:49 |
11,075.00 |
11,075.00 |
11,075.00 |
11,075.00 |
0.1K |
| 13:50 |
11,070.00 |
11,075.00 |
11,070.00 |
11,075.00 |
0.3K |
| 13:51 |
11,075.00 |
11,075.00 |
11,075.00 |
11,075.00 |
0.1K |
| 13:53 |
11,067.52 |
11,070.00 |
11,067.52 |
11,070.00 |
0.1K |
| 13:54 |
11,065.00 |
11,065.00 |
11,065.00 |
11,065.00 |
0.2K |
| 13:55 |
11,065.00 |
11,065.00 |
11,065.00 |
11,065.00 |
0.0K |
| 13:56 |
11,070.00 |
11,070.00 |
11,070.00 |
11,070.00 |
0.0K |
| 13:58 |
11,070.00 |
11,070.00 |
11,070.00 |
11,070.00 |
0.1K |
| 13:59 |
11,070.00 |
11,070.00 |
11,070.00 |
11,070.00 |
0.0K |
| 14:00 |
11,065.00 |
11,075.00 |
11,065.00 |
11,075.00 |
0.2K |
| 14:02 |
11,075.00 |
11,080.00 |
11,070.00 |
11,080.00 |
0.9K |
| 14:05 |
11,080.00 |
11,080.00 |
11,070.00 |
11,070.00 |
0.2K |
| 14:07 |
11,070.00 |
11,070.00 |
11,070.00 |
11,070.00 |
0.1K |
| 14:08 |
11,070.00 |
11,070.00 |
11,070.00 |
11,070.00 |
0.1K |
| 14:09 |
11,070.00 |
11,070.00 |
11,067.50 |
11,067.50 |
0.2K |
| 14:10 |
11,070.00 |
11,070.00 |
11,065.00 |
11,065.00 |
0.1K |
| 14:11 |
11,067.52 |
11,067.52 |
11,055.00 |
11,055.00 |
0.2K |
| 14:12 |
11,055.00 |
11,055.00 |
11,055.00 |
11,055.00 |
0.2K |
| 14:17 |
11,060.00 |
11,060.00 |
11,056.11 |
11,056.11 |
0.2K |
| 14:18 |
11,055.00 |
11,055.00 |
11,055.00 |
11,055.00 |
0.3K |
| 14:19 |
11,055.00 |
11,055.00 |
11,050.00 |
11,050.00 |
0.1K |
| 14:20 |
11,055.00 |
11,055.00 |
11,055.00 |
11,055.00 |
0.1K |
| 14:21 |
11,055.00 |
11,055.00 |
11,055.00 |
11,055.00 |
0.3K |
| 14:22 |
11,050.00 |
11,050.00 |
11,040.00 |
11,040.00 |
0.2K |
| 14:23 |
11,050.00 |
11,050.00 |
11,050.00 |
11,050.00 |
0.4K |
| 14:25 |
11,055.00 |
11,055.00 |
11,050.00 |
11,050.00 |
0.0K |
| 14:26 |
11,050.00 |
11,050.00 |
11,045.00 |
11,045.00 |
0.2K |
| 14:27 |
11,046.24 |
11,046.24 |
11,045.00 |
11,045.00 |
0.2K |
| 14:29 |
11,040.00 |
11,040.00 |
11,040.00 |
11,040.00 |
0.0K |
| 14:30 |
11,040.00 |
11,040.00 |
11,030.00 |
11,030.00 |
0.3K |
| 14:31 |
11,030.00 |
11,035.00 |
11,030.00 |
11,030.00 |
0.1K |
| 14:32 |
11,030.00 |
11,035.00 |
11,030.00 |
11,035.00 |
0.1K |
| 14:33 |
11,040.00 |
11,040.00 |
11,040.00 |
11,040.00 |
0.0K |
| 14:34 |
11,040.00 |
11,045.00 |
11,035.00 |
11,045.00 |
0.3K |
| 14:35 |
11,040.00 |
11,040.00 |
11,025.00 |
11,025.00 |
0.3K |
| 14:36 |
11,030.00 |
11,030.00 |
11,025.00 |
11,025.00 |
0.1K |
| 14:37 |
11,025.00 |
11,025.00 |
11,015.00 |
11,020.00 |
1.3K |
| 14:38 |
11,010.00 |
11,010.00 |
11,005.00 |
11,005.00 |
0.1K |
| 14:40 |
11,015.00 |
11,015.00 |
11,000.00 |
11,000.00 |
0.1K |
| 14:41 |
11,000.00 |
11,000.00 |
11,000.00 |
11,000.00 |
0.0K |
| 14:42 |
11,000.00 |
11,000.00 |
11,000.00 |
11,000.00 |
0.1K |
| 14:44 |
11,000.00 |
11,000.00 |
10,995.00 |
10,995.00 |
0.2K |
| 14:47 |
10,990.00 |
10,995.00 |
10,990.00 |
10,995.00 |
0.2K |
| 14:48 |
10,995.00 |
10,995.00 |
10,995.00 |
10,995.00 |
0.1K |
| 14:49 |
10,995.00 |
10,995.00 |
10,995.00 |
10,995.00 |
0.0K |
| 14:50 |
11,000.00 |
11,000.00 |
11,000.00 |
11,000.00 |
0.2K |
| 14:51 |
10,980.00 |
10,980.00 |
10,980.00 |
10,980.00 |
0.5K |
| 14:52 |
10,990.00 |
10,990.00 |
10,990.00 |
10,990.00 |
0.1K |
| 14:53 |
10,985.00 |
10,995.00 |
10,985.00 |
10,995.00 |
0.2K |
| 14:54 |
10,995.00 |
10,995.00 |
10,995.00 |
10,995.00 |
0.1K |
| 14:55 |
11,000.00 |
11,000.00 |
11,000.00 |
11,000.00 |
0.0K |
| 14:57 |
11,005.00 |
11,005.00 |
10,990.00 |
10,990.00 |
0.3K |
| 14:59 |
10,990.00 |
10,990.00 |
10,985.00 |
10,985.00 |
0.1K |
| 15:00 |
10,994.96 |
10,994.96 |
10,980.00 |
10,985.00 |
0.3K |
| 15:01 |
10,986.54 |
10,986.54 |
10,980.00 |
10,980.00 |
0.1K |
| 15:02 |
10,990.00 |
10,990.00 |
10,990.00 |
10,990.00 |
0.0K |
| 15:03 |
10,990.00 |
10,990.00 |
10,980.00 |
10,980.00 |
0.3K |
| 15:04 |
10,975.00 |
10,975.00 |
10,975.00 |
10,975.00 |
0.1K |
| 15:05 |
10,980.00 |
10,980.00 |
10,980.00 |
10,980.00 |
0.0K |
| 15:06 |
10,985.00 |
10,985.00 |
10,985.00 |
10,985.00 |
0.2K |
| 15:07 |
10,990.00 |
10,990.00 |
10,990.00 |
10,990.00 |
0.0K |
| 15:09 |
10,990.00 |
10,990.00 |
10,986.00 |
10,986.00 |
0.1K |
| 15:10 |
10,995.00 |
11,000.00 |
10,995.00 |
11,000.00 |
0.3K |
| 15:11 |
11,000.00 |
11,000.55 |
11,000.00 |
11,000.60 |
0.0K |
| 15:13 |
11,010.00 |
11,010.00 |
11,005.00 |
11,005.00 |
0.7K |
| 15:16 |
11,000.00 |
11,000.00 |
11,000.00 |
11,000.00 |
0.1K |
| 15:17 |
11,000.00 |
11,000.00 |
11,000.00 |
11,000.00 |
0.0K |
| 15:18 |
11,000.00 |
11,000.00 |
10,995.00 |
10,995.00 |
0.2K |
| 15:20 |
11,005.00 |
11,010.00 |
11,000.00 |
11,010.00 |
0.5K |
| 15:21 |
11,010.00 |
11,010.00 |
11,005.00 |
11,005.00 |
0.6K |
| 15:23 |
11,001.88 |
11,001.88 |
11,001.88 |
11,001.88 |
0.0K |
| 15:24 |
11,000.00 |
11,000.00 |
11,000.00 |
11,000.00 |
0.0K |
| 15:25 |
11,025.00 |
11,025.00 |
11,025.00 |
11,025.00 |
0.2K |
| 15:28 |
11,025.00 |
11,025.00 |
11,025.00 |
11,025.00 |
0.1K |
| 15:29 |
11,025.00 |
11,025.00 |
11,020.00 |
11,020.00 |
0.2K |
| 15:30 |
11,030.00 |
11,030.00 |
11,030.00 |
11,030.00 |
0.4K |
| 15:31 |
11,030.00 |
11,030.00 |
11,030.00 |
11,030.00 |
0.0K |
| 15:32 |
11,035.00 |
11,035.00 |
11,035.00 |
11,035.00 |
0.1K |
| 15:33 |
11,034.35 |
11,034.35 |
11,034.35 |
11,034.30 |
0.1K |
| 15:34 |
11,040.00 |
11,040.00 |
11,040.00 |
11,040.00 |
0.0K |
| 15:35 |
11,040.00 |
11,040.00 |
11,040.00 |
11,040.00 |
0.1K |
| 15:36 |
11,035.00 |
11,040.00 |
11,035.00 |
11,040.00 |
0.3K |
| 15:37 |
11,045.00 |
11,045.00 |
11,045.00 |
11,045.00 |
0.0K |
| 15:38 |
11,050.00 |
11,050.00 |
11,045.00 |
11,045.00 |
0.3K |
| 15:39 |
11,050.00 |
11,055.00 |
11,050.00 |
11,055.00 |
0.1K |
| 15:40 |
11,055.00 |
11,055.00 |
11,055.00 |
11,055.00 |
0.2K |
| 15:41 |
11,055.00 |
11,060.00 |
11,045.00 |
11,045.00 |
1.0K |
| 15:42 |
11,040.00 |
11,050.00 |
11,040.00 |
11,050.00 |
0.5K |
| 15:43 |
11,050.00 |
11,050.00 |
11,050.00 |
11,050.00 |
0.1K |
| 15:44 |
11,050.00 |
11,060.00 |
11,050.00 |
11,060.00 |
0.2K |
| 15:45 |
11,055.55 |
11,060.00 |
11,055.00 |
11,055.00 |
0.3K |
| 15:46 |
11,060.00 |
11,060.00 |
11,060.00 |
11,060.00 |
0.1K |
| 15:47 |
11,055.00 |
11,055.00 |
11,055.00 |
11,055.00 |
0.1K |
| 15:48 |
11,060.00 |
11,060.00 |
11,060.00 |
11,060.00 |
0.0K |
| 15:49 |
11,040.00 |
11,040.00 |
11,035.00 |
11,035.00 |
3.4K |
| 15:50 |
11,030.00 |
11,035.00 |
11,030.00 |
11,035.00 |
0.1K |
| 15:51 |
11,030.00 |
11,030.00 |
11,030.00 |
11,030.00 |
0.1K |
| 15:52 |
11,025.00 |
11,030.00 |
11,025.00 |
11,030.00 |
0.3K |
| 15:53 |
11,030.00 |
11,040.00 |
11,030.00 |
11,040.00 |
0.4K |
| 15:54 |
11,045.00 |
11,045.00 |
11,042.35 |
11,042.35 |
0.4K |
| 15:55 |
11,045.00 |
11,045.00 |
11,045.00 |
11,045.00 |
0.2K |
| 15:56 |
11,045.00 |
11,055.00 |
11,045.00 |
11,055.00 |
1.3K |
| 15:57 |
11,050.00 |
11,050.00 |
11,050.00 |
11,050.00 |
0.0K |
| 15:58 |
11,060.00 |
11,065.00 |
11,060.00 |
11,065.00 |
0.3K |
| 15:59 |
11,062.04 |
11,062.04 |
11,062.04 |
11,062.04 |
0.1K |
| 16:00 |
11,065.00 |
11,065.00 |
11,060.00 |
11,060.00 |
0.6K |
| 16:01 |
11,065.00 |
11,065.00 |
11,060.00 |
11,065.00 |
0.0K |
| 16:02 |
11,065.00 |
11,065.00 |
11,065.00 |
11,065.00 |
1.1K |
| 16:03 |
11,065.55 |
11,065.55 |
11,065.55 |
11,065.55 |
0.1K |
| 16:04 |
11,070.00 |
11,075.00 |
11,070.00 |
11,075.00 |
0.2K |
| 16:05 |
11,075.00 |
11,075.00 |
11,075.00 |
11,075.00 |
0.1K |
| 16:07 |
11,075.00 |
11,080.00 |
11,075.00 |
11,080.00 |
0.2K |
| 16:08 |
11,080.00 |
11,085.00 |
11,080.00 |
11,085.00 |
0.2K |
| 16:09 |
11,085.00 |
11,085.00 |
11,085.00 |
11,085.00 |
0.1K |
| 16:10 |
11,085.00 |
11,087.84 |
11,085.00 |
11,085.00 |
0.4K |
| 16:11 |
11,085.00 |
11,085.00 |
11,060.00 |
11,060.00 |
11.2K |
| 16:12 |
11,070.00 |
11,075.00 |
11,070.00 |
11,070.00 |
0.7K |
| 16:13 |
11,075.00 |
11,085.00 |
11,075.00 |
11,085.00 |
0.2K |
| 16:14 |
11,080.00 |
11,080.00 |
11,080.00 |
11,080.00 |
0.1K |
| 16:15 |
11,080.00 |
11,080.00 |
11,080.00 |
11,080.00 |
0.5K |
| 16:16 |
11,080.00 |
11,080.00 |
11,080.00 |
11,080.00 |
0.2K |
| 16:17 |
11,080.00 |
11,080.00 |
11,070.00 |
11,070.00 |
0.3K |
| 16:18 |
11,070.00 |
11,070.00 |
11,065.50 |
11,065.50 |
0.2K |
| 16:19 |
11,070.00 |
11,070.00 |
11,070.00 |
11,070.00 |
0.1K |
| 16:20 |
11,070.00 |
11,070.00 |
11,070.00 |
11,070.00 |
0.2K |
| 16:21 |
11,070.00 |
11,070.00 |
11,070.00 |
11,070.00 |
0.1K |
| 16:23 |
11,070.00 |
11,070.00 |
11,070.00 |
11,070.00 |
0.0K |
| 16:24 |
11,075.00 |
11,075.00 |
11,065.00 |
11,065.00 |
0.7K |
| 16:25 |
11,065.00 |
11,065.00 |
11,050.00 |
11,050.00 |
8.9K |
| 16:26 |
11,050.00 |
11,050.00 |
11,045.00 |
11,045.00 |
0.4K |
| 16:27 |
11,040.00 |
11,040.00 |
11,035.00 |
11,035.60 |
0.1K |
| 16:28 |
11,035.00 |
11,035.00 |
11,030.00 |
11,030.00 |
0.1K |
| 16:29 |
11,030.00 |
11,030.00 |
11,020.00 |
11,020.00 |
0.7K |
| 16:35 |
11,085.00 |
11,085.00 |
11,085.00 |
11,085.00 |
332.7K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|