| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 08:00 |
11,045.00 |
11,080.27 |
11,045.00 |
11,080.27 |
1.5K |
| 08:01 |
11,110.00 |
11,115.00 |
11,110.00 |
11,115.00 |
0.4K |
| 08:02 |
11,105.00 |
11,115.00 |
11,105.00 |
11,105.00 |
0.5K |
| 08:03 |
11,105.00 |
11,105.00 |
11,105.00 |
11,105.00 |
0.1K |
| 08:05 |
11,115.00 |
11,135.00 |
11,115.00 |
11,125.00 |
0.5K |
| 08:06 |
11,120.00 |
11,125.00 |
11,110.00 |
11,125.00 |
0.3K |
| 08:07 |
11,130.00 |
11,135.00 |
11,130.00 |
11,135.00 |
0.0K |
| 08:08 |
11,135.00 |
11,140.00 |
11,130.00 |
11,140.00 |
0.2K |
| 08:09 |
11,150.00 |
11,150.00 |
11,145.00 |
11,145.00 |
0.9K |
| 08:10 |
11,140.00 |
11,145.00 |
11,130.00 |
11,130.00 |
1.3K |
| 08:11 |
11,120.00 |
11,120.00 |
11,120.00 |
11,120.00 |
0.1K |
| 08:12 |
11,130.00 |
11,135.00 |
11,130.00 |
11,135.00 |
0.1K |
| 08:13 |
11,135.00 |
11,140.00 |
11,135.00 |
11,135.00 |
0.2K |
| 08:14 |
11,140.00 |
11,140.00 |
11,140.00 |
11,140.00 |
0.0K |
| 08:15 |
11,145.00 |
11,145.00 |
11,135.00 |
11,135.00 |
0.1K |
| 08:16 |
11,135.10 |
11,135.49 |
11,135.10 |
11,135.49 |
0.1K |
| 08:17 |
11,140.00 |
11,140.00 |
11,140.00 |
11,140.00 |
0.1K |
| 08:18 |
11,135.00 |
11,140.00 |
11,135.00 |
11,140.00 |
0.2K |
| 08:19 |
11,135.95 |
11,140.00 |
11,135.95 |
11,140.00 |
0.2K |
| 08:20 |
11,135.00 |
11,140.00 |
11,135.00 |
11,135.00 |
0.2K |
| 08:21 |
11,135.00 |
11,135.00 |
11,135.00 |
11,135.00 |
0.1K |
| 08:22 |
11,135.00 |
11,135.55 |
11,135.00 |
11,135.55 |
0.2K |
| 08:23 |
11,135.00 |
11,155.00 |
11,135.00 |
11,146.76 |
1.7K |
| 08:24 |
11,145.00 |
11,145.00 |
11,145.00 |
11,145.00 |
0.1K |
| 08:25 |
11,150.00 |
11,155.00 |
11,150.00 |
11,155.00 |
0.1K |
| 08:26 |
11,160.00 |
11,160.00 |
11,160.00 |
11,160.00 |
0.0K |
| 08:27 |
11,160.00 |
11,160.00 |
11,160.00 |
11,160.00 |
0.4K |
| 08:28 |
11,145.00 |
11,145.00 |
11,145.00 |
11,145.00 |
0.3K |
| 08:29 |
11,140.00 |
11,150.00 |
11,140.00 |
11,150.00 |
0.4K |
| 08:30 |
11,160.00 |
11,160.00 |
11,150.00 |
11,150.00 |
0.8K |
| 08:31 |
11,145.00 |
11,150.00 |
11,135.00 |
11,150.00 |
0.7K |
| 08:32 |
11,150.62 |
11,150.62 |
11,135.02 |
11,150.00 |
1.6K |
| 08:33 |
11,150.00 |
11,170.00 |
11,150.00 |
11,170.00 |
0.4K |
| 08:34 |
11,167.46 |
11,167.46 |
11,167.46 |
11,167.46 |
0.0K |
| 08:35 |
11,175.00 |
11,175.00 |
11,160.00 |
11,160.00 |
0.5K |
| 08:36 |
11,160.00 |
11,170.00 |
11,160.00 |
11,165.00 |
1.0K |
| 08:37 |
11,160.00 |
11,160.00 |
11,150.00 |
11,150.00 |
0.5K |
| 08:39 |
11,140.00 |
11,145.00 |
11,140.00 |
11,141.10 |
0.1K |
| 08:40 |
11,150.00 |
11,150.00 |
11,145.00 |
11,145.00 |
0.2K |
| 08:42 |
11,140.00 |
11,145.00 |
11,140.00 |
11,145.00 |
0.3K |
| 08:43 |
11,145.00 |
11,150.00 |
11,145.00 |
11,150.00 |
0.0K |
| 08:45 |
11,155.00 |
11,160.00 |
11,155.00 |
11,160.00 |
0.1K |
| 08:46 |
11,165.00 |
11,165.00 |
11,165.00 |
11,165.00 |
0.0K |
| 08:47 |
11,165.00 |
11,175.00 |
11,165.00 |
11,175.00 |
0.4K |
| 08:48 |
11,180.00 |
11,180.00 |
11,170.00 |
11,170.00 |
0.1K |
| 08:50 |
11,175.00 |
11,175.00 |
11,175.00 |
11,175.00 |
0.1K |
| 08:51 |
11,180.00 |
11,185.00 |
11,180.00 |
11,185.00 |
0.1K |
| 08:52 |
11,185.00 |
11,202.66 |
11,185.00 |
11,202.66 |
0.9K |
| 08:53 |
11,200.00 |
11,200.00 |
11,180.00 |
11,180.00 |
1.2K |
| 08:54 |
11,185.00 |
11,185.00 |
11,185.00 |
11,185.00 |
0.1K |
| 08:55 |
11,195.00 |
11,195.00 |
11,195.00 |
11,195.00 |
0.3K |
| 08:56 |
11,195.00 |
11,195.00 |
11,195.00 |
11,195.00 |
1.7K |
| 08:57 |
11,180.00 |
11,190.00 |
11,180.00 |
11,190.00 |
1.1K |
| 08:58 |
11,190.00 |
11,190.00 |
11,190.00 |
11,190.00 |
0.0K |
| 08:59 |
11,195.00 |
11,200.00 |
11,195.00 |
11,200.00 |
0.4K |
| 09:00 |
11,195.00 |
11,195.00 |
11,185.00 |
11,187.66 |
0.7K |
| 09:01 |
11,190.00 |
11,190.00 |
11,190.00 |
11,190.00 |
3.2K |
| 09:02 |
11,185.00 |
11,185.00 |
11,185.00 |
11,185.00 |
0.1K |
| 09:04 |
11,175.00 |
11,175.00 |
11,170.00 |
11,170.00 |
0.2K |
| 09:05 |
11,165.00 |
11,165.00 |
11,165.00 |
11,165.00 |
0.5K |
| 09:06 |
11,167.25 |
11,167.25 |
11,155.00 |
11,155.00 |
0.2K |
| 09:07 |
11,150.00 |
11,155.00 |
11,150.00 |
11,155.00 |
0.3K |
| 09:08 |
11,160.00 |
11,165.00 |
11,160.00 |
11,165.00 |
0.0K |
| 09:09 |
11,165.00 |
11,170.00 |
11,165.00 |
11,170.00 |
0.1K |
| 09:10 |
11,175.00 |
11,180.00 |
11,170.00 |
11,170.00 |
0.3K |
| 09:11 |
11,175.00 |
11,175.00 |
11,172.25 |
11,172.25 |
0.1K |
| 09:12 |
11,175.00 |
11,175.00 |
11,175.00 |
11,175.00 |
0.1K |
| 09:13 |
11,170.00 |
11,170.00 |
11,155.00 |
11,155.00 |
0.5K |
| 09:14 |
11,160.00 |
11,160.68 |
11,160.00 |
11,160.68 |
0.2K |
| 09:15 |
11,160.00 |
11,160.00 |
11,155.00 |
11,155.00 |
1.2K |
| 09:16 |
11,155.00 |
11,155.00 |
11,155.00 |
11,155.00 |
0.0K |
| 09:17 |
11,150.00 |
11,150.00 |
11,150.00 |
11,150.00 |
0.0K |
| 09:18 |
11,155.00 |
11,160.00 |
11,155.00 |
11,160.00 |
2.5K |
| 09:19 |
11,160.00 |
11,160.00 |
11,160.00 |
11,160.00 |
0.1K |
| 09:20 |
11,165.00 |
11,165.00 |
11,155.00 |
11,155.00 |
0.0K |
| 09:22 |
11,165.00 |
11,170.00 |
11,165.00 |
11,165.00 |
2.9K |
| 09:23 |
11,160.00 |
11,160.00 |
11,160.00 |
11,160.00 |
0.1K |
| 09:24 |
11,155.00 |
11,160.00 |
11,155.00 |
11,160.00 |
0.1K |
| 09:25 |
11,165.00 |
11,165.00 |
11,165.00 |
11,165.00 |
0.0K |
| 09:26 |
11,165.00 |
11,170.00 |
11,165.00 |
11,170.00 |
0.6K |
| 09:28 |
11,165.00 |
11,165.00 |
11,165.00 |
11,165.00 |
0.3K |
| 09:29 |
11,165.00 |
11,165.00 |
11,165.00 |
11,165.00 |
0.2K |
| 09:30 |
11,160.00 |
11,160.00 |
11,155.00 |
11,155.00 |
0.1K |
| 09:31 |
11,150.00 |
11,160.00 |
11,150.00 |
11,160.00 |
0.1K |
| 09:32 |
11,160.00 |
11,160.00 |
11,160.00 |
11,160.00 |
0.0K |
| 09:34 |
11,165.00 |
11,165.00 |
11,165.00 |
11,165.00 |
0.0K |
| 09:36 |
11,165.00 |
11,165.00 |
11,165.00 |
11,165.00 |
0.2K |
| 09:37 |
11,165.00 |
11,175.00 |
11,165.00 |
11,175.00 |
1.1K |
| 09:38 |
11,175.00 |
11,175.00 |
11,175.00 |
11,175.00 |
0.2K |
| 09:39 |
11,164.42 |
11,170.00 |
11,164.42 |
11,170.00 |
0.9K |
| 09:40 |
11,165.43 |
11,165.43 |
11,165.00 |
11,165.00 |
0.3K |
| 09:41 |
11,165.00 |
11,165.00 |
11,165.00 |
11,165.00 |
0.0K |
| 09:42 |
11,165.00 |
11,165.00 |
11,165.00 |
11,165.00 |
0.0K |
| 09:43 |
11,165.00 |
11,165.00 |
11,160.00 |
11,160.00 |
0.2K |
| 09:44 |
11,157.85 |
11,160.00 |
11,157.85 |
11,160.00 |
0.1K |
| 09:46 |
11,165.00 |
11,165.00 |
11,165.00 |
11,165.00 |
0.5K |
| 09:48 |
11,165.00 |
11,165.00 |
11,165.00 |
11,165.00 |
0.0K |
| 09:49 |
11,165.00 |
11,165.00 |
11,165.00 |
11,165.00 |
0.1K |
| 09:50 |
11,170.00 |
11,170.00 |
11,170.00 |
11,170.00 |
0.1K |
| 09:53 |
11,165.00 |
11,165.00 |
11,163.94 |
11,163.94 |
0.6K |
| 09:54 |
11,160.00 |
11,160.00 |
11,155.55 |
11,155.55 |
0.2K |
| 09:55 |
11,160.00 |
11,160.00 |
11,150.00 |
11,150.00 |
0.0K |
| 09:56 |
11,145.00 |
11,145.00 |
11,145.00 |
11,145.00 |
0.1K |
| 09:57 |
11,145.00 |
11,145.00 |
11,145.00 |
11,145.00 |
0.1K |
| 09:58 |
11,145.00 |
11,145.00 |
11,145.00 |
11,145.00 |
0.2K |
| 10:00 |
11,150.00 |
11,150.00 |
11,143.17 |
11,143.17 |
0.0K |
| 10:01 |
11,160.00 |
11,165.00 |
11,160.00 |
11,165.00 |
0.8K |
| 10:02 |
11,160.00 |
11,160.00 |
11,155.35 |
11,160.00 |
0.8K |
| 10:04 |
11,160.00 |
11,160.00 |
11,160.00 |
11,160.00 |
0.1K |
| 10:05 |
11,160.00 |
11,160.00 |
11,160.00 |
11,160.00 |
0.2K |
| 10:06 |
11,160.00 |
11,160.00 |
11,160.00 |
11,160.00 |
0.1K |
| 10:07 |
11,145.00 |
11,155.00 |
11,145.00 |
11,155.00 |
0.6K |
| 10:09 |
11,155.00 |
11,155.00 |
11,150.00 |
11,150.00 |
0.2K |
| 10:10 |
11,150.00 |
11,150.00 |
11,150.00 |
11,150.00 |
0.2K |
| 10:12 |
11,150.00 |
11,150.00 |
11,150.00 |
11,150.00 |
0.1K |
| 10:13 |
11,155.00 |
11,155.00 |
11,153.53 |
11,153.53 |
0.1K |
| 10:14 |
11,160.00 |
11,160.00 |
11,156.51 |
11,157.50 |
0.1K |
| 10:15 |
11,155.00 |
11,155.00 |
11,155.00 |
11,155.00 |
0.1K |
| 10:16 |
11,155.00 |
11,155.00 |
11,155.00 |
11,155.00 |
0.1K |
| 10:17 |
11,145.00 |
11,145.00 |
11,145.00 |
11,145.00 |
0.2K |
| 10:18 |
11,145.00 |
11,155.00 |
11,142.73 |
11,155.00 |
1.3K |
| 10:19 |
11,155.81 |
11,155.81 |
11,155.81 |
11,155.81 |
0.0K |
| 10:20 |
11,150.00 |
11,150.00 |
11,140.00 |
11,140.00 |
0.6K |
| 10:25 |
11,145.00 |
11,154.45 |
11,139.45 |
11,154.45 |
0.1K |
| 10:26 |
11,155.00 |
11,155.00 |
11,154.45 |
11,154.45 |
0.0K |
| 10:27 |
11,150.00 |
11,150.00 |
11,150.00 |
11,150.00 |
0.2K |
| 10:30 |
11,150.00 |
11,150.00 |
11,150.00 |
11,150.00 |
0.1K |
| 10:31 |
11,147.89 |
11,155.00 |
11,147.89 |
11,155.00 |
0.2K |
| 10:32 |
11,155.00 |
11,155.00 |
11,155.00 |
11,155.00 |
0.2K |
| 10:33 |
11,145.00 |
11,145.00 |
11,138.19 |
11,138.19 |
0.0K |
| 10:35 |
11,145.00 |
11,145.00 |
11,145.00 |
11,145.00 |
0.1K |
| 10:36 |
11,140.67 |
11,145.00 |
11,140.67 |
11,145.00 |
0.1K |
| 10:37 |
11,143.00 |
11,143.00 |
11,141.81 |
11,141.81 |
0.0K |
| 10:38 |
11,140.00 |
11,140.00 |
11,137.48 |
11,137.48 |
0.2K |
| 10:41 |
11,145.00 |
11,145.00 |
11,140.00 |
11,140.00 |
0.4K |
| 10:42 |
11,140.00 |
11,140.00 |
11,140.00 |
11,140.00 |
0.0K |
| 10:43 |
11,140.00 |
11,140.00 |
11,140.00 |
11,140.00 |
0.2K |
| 10:44 |
11,140.00 |
11,140.00 |
11,140.00 |
11,140.00 |
0.0K |
| 10:45 |
11,135.55 |
11,135.55 |
11,135.55 |
11,135.55 |
0.1K |
| 10:46 |
11,135.00 |
11,135.00 |
11,135.00 |
11,135.00 |
0.2K |
| 10:47 |
11,135.00 |
11,135.00 |
11,135.00 |
11,135.00 |
0.1K |
| 10:48 |
11,135.00 |
11,135.00 |
11,135.00 |
11,135.00 |
0.1K |
| 10:50 |
11,135.00 |
11,135.00 |
11,135.00 |
11,135.00 |
0.0K |
| 10:52 |
11,135.00 |
11,135.00 |
11,135.00 |
11,135.00 |
0.1K |
| 10:53 |
11,135.00 |
11,135.00 |
11,135.00 |
11,135.00 |
0.0K |
| 10:55 |
11,135.00 |
11,135.00 |
11,135.00 |
11,135.00 |
0.1K |
| 10:56 |
11,135.00 |
11,135.00 |
11,132.50 |
11,135.00 |
0.3K |
| 10:58 |
11,130.00 |
11,130.00 |
11,130.00 |
11,130.00 |
0.1K |
| 11:00 |
11,125.00 |
11,125.00 |
11,125.00 |
11,125.00 |
0.0K |
| 11:02 |
11,120.00 |
11,120.00 |
11,115.00 |
11,115.00 |
0.2K |
| 11:03 |
11,110.00 |
11,110.00 |
11,110.00 |
11,110.00 |
0.0K |
| 11:04 |
11,110.00 |
11,110.00 |
11,110.00 |
11,110.00 |
0.0K |
| 11:05 |
11,115.00 |
11,115.00 |
11,115.00 |
11,115.00 |
0.1K |
| 11:08 |
11,115.55 |
11,120.00 |
11,115.55 |
11,120.00 |
0.2K |
| 11:09 |
11,115.00 |
11,115.00 |
11,110.00 |
11,110.00 |
0.1K |
| 11:10 |
11,110.00 |
11,110.00 |
11,105.00 |
11,110.00 |
0.2K |
| 11:11 |
11,110.00 |
11,110.00 |
11,110.00 |
11,110.00 |
0.1K |
| 11:12 |
11,110.00 |
11,110.00 |
11,110.00 |
11,110.00 |
0.1K |
| 11:13 |
11,115.00 |
11,120.00 |
11,115.00 |
11,120.00 |
0.1K |
| 11:15 |
11,115.00 |
11,115.00 |
11,115.00 |
11,115.00 |
0.1K |
| 11:21 |
11,120.00 |
11,120.00 |
11,120.00 |
11,120.00 |
0.3K |
| 11:22 |
11,120.00 |
11,120.00 |
11,120.00 |
11,120.00 |
0.1K |
| 11:24 |
11,120.00 |
11,120.00 |
11,120.00 |
11,120.00 |
0.2K |
| 11:25 |
11,120.00 |
11,120.00 |
11,120.00 |
11,120.00 |
0.2K |
| 11:26 |
11,120.00 |
11,120.00 |
11,120.00 |
11,120.00 |
0.2K |
| 11:27 |
11,130.00 |
11,130.00 |
11,130.00 |
11,130.00 |
0.2K |
| 11:28 |
11,130.00 |
11,130.00 |
11,130.00 |
11,130.00 |
0.2K |
| 11:29 |
11,130.00 |
11,130.00 |
11,130.00 |
11,130.00 |
0.0K |
| 11:30 |
11,130.00 |
11,130.00 |
11,130.00 |
11,130.00 |
0.1K |
| 11:31 |
11,135.00 |
11,135.00 |
11,135.00 |
11,135.00 |
0.0K |
| 11:32 |
11,130.00 |
11,130.00 |
11,130.00 |
11,130.00 |
0.1K |
| 11:33 |
11,130.00 |
11,130.00 |
11,130.00 |
11,130.00 |
0.0K |
| 11:35 |
11,126.11 |
11,130.00 |
11,125.00 |
11,125.00 |
0.1K |
| 11:36 |
11,125.00 |
11,125.00 |
11,121.88 |
11,125.00 |
0.4K |
| 11:37 |
11,125.00 |
11,125.00 |
11,125.00 |
11,125.00 |
0.0K |
| 11:38 |
11,120.00 |
11,120.00 |
11,120.00 |
11,120.00 |
0.1K |
| 11:39 |
11,120.00 |
11,120.00 |
11,115.00 |
11,120.00 |
0.1K |
| 11:42 |
11,115.00 |
11,115.00 |
11,115.00 |
11,115.00 |
0.1K |
| 11:43 |
11,120.00 |
11,120.00 |
11,115.00 |
11,115.00 |
0.0K |
| 11:45 |
11,120.00 |
11,120.00 |
11,120.00 |
11,120.00 |
0.2K |
| 11:46 |
11,120.00 |
11,120.00 |
11,116.61 |
11,116.61 |
0.2K |
| 11:48 |
11,121.48 |
11,125.00 |
11,121.48 |
11,125.00 |
0.0K |
| 11:50 |
11,130.00 |
11,130.00 |
11,130.00 |
11,130.00 |
0.0K |
| 11:53 |
11,135.00 |
11,135.00 |
11,135.00 |
11,135.00 |
0.1K |
| 11:54 |
11,140.00 |
11,140.00 |
11,140.00 |
11,140.00 |
0.1K |
| 11:56 |
11,140.00 |
11,140.00 |
11,140.00 |
11,140.00 |
0.1K |
| 11:57 |
11,145.00 |
11,145.00 |
11,140.00 |
11,140.00 |
0.0K |
| 11:59 |
11,145.00 |
11,145.00 |
11,144.45 |
11,144.45 |
0.1K |
| 12:00 |
11,140.55 |
11,140.55 |
11,140.55 |
11,140.60 |
0.2K |
| 12:01 |
11,140.00 |
11,140.00 |
11,140.00 |
11,140.00 |
0.2K |
| 12:02 |
11,135.00 |
11,135.00 |
11,135.00 |
11,135.00 |
0.8K |
| 12:03 |
11,140.00 |
11,143.00 |
11,140.00 |
11,143.00 |
0.1K |
| 12:04 |
11,145.00 |
11,145.00 |
11,135.00 |
11,135.00 |
0.2K |
| 12:05 |
11,140.00 |
11,140.00 |
11,135.00 |
11,135.00 |
0.0K |
| 12:06 |
11,134.59 |
11,134.59 |
11,134.59 |
11,134.59 |
0.0K |
| 12:07 |
11,140.00 |
11,150.00 |
11,140.00 |
11,149.60 |
0.4K |
| 12:08 |
11,145.00 |
11,145.00 |
11,145.00 |
11,145.00 |
0.0K |
| 12:09 |
11,155.00 |
11,155.00 |
11,155.00 |
11,155.00 |
0.0K |
| 12:10 |
11,160.00 |
11,165.00 |
11,160.00 |
11,165.00 |
0.2K |
| 12:11 |
11,160.00 |
11,160.00 |
11,160.00 |
11,160.00 |
0.0K |
| 12:12 |
11,165.00 |
11,165.00 |
11,165.00 |
11,165.00 |
0.0K |
| 12:13 |
11,165.00 |
11,165.00 |
11,165.00 |
11,165.00 |
0.2K |
| 12:14 |
11,165.00 |
11,165.00 |
11,165.00 |
11,165.00 |
0.3K |
| 12:17 |
11,170.00 |
11,175.00 |
11,170.00 |
11,175.00 |
0.1K |
| 12:19 |
11,175.00 |
11,180.00 |
11,175.00 |
11,180.00 |
0.2K |
| 12:20 |
11,175.00 |
11,175.00 |
11,175.00 |
11,175.00 |
0.2K |
| 12:21 |
11,170.00 |
11,170.00 |
11,170.00 |
11,170.00 |
0.1K |
| 12:23 |
11,165.00 |
11,165.00 |
11,165.00 |
11,165.00 |
0.2K |
| 12:24 |
11,170.00 |
11,170.00 |
11,170.00 |
11,170.00 |
0.2K |
| 12:25 |
11,168.00 |
11,170.00 |
11,168.00 |
11,170.00 |
0.1K |
| 12:26 |
11,165.00 |
11,165.00 |
11,164.60 |
11,164.60 |
0.2K |
| 12:27 |
11,165.00 |
11,165.00 |
11,165.00 |
11,165.00 |
0.0K |
| 12:29 |
11,170.00 |
11,170.00 |
11,170.00 |
11,170.00 |
0.0K |
| 12:30 |
11,170.00 |
11,170.00 |
11,165.00 |
11,165.00 |
0.2K |
| 12:32 |
11,165.55 |
11,165.55 |
11,165.55 |
11,165.55 |
0.0K |
| 12:34 |
11,170.00 |
11,170.00 |
11,170.00 |
11,170.00 |
0.2K |
| 12:35 |
11,170.00 |
11,170.00 |
11,170.00 |
11,170.00 |
0.1K |
| 12:36 |
11,165.00 |
11,165.00 |
11,165.00 |
11,165.00 |
0.1K |
| 12:38 |
11,160.00 |
11,160.00 |
11,160.00 |
11,160.00 |
0.2K |
| 12:39 |
11,155.00 |
11,155.00 |
11,150.00 |
11,150.00 |
0.1K |
| 12:40 |
11,150.00 |
11,150.00 |
11,150.00 |
11,150.00 |
0.0K |
| 12:42 |
11,155.00 |
11,155.00 |
11,155.00 |
11,155.00 |
0.1K |
| 12:43 |
11,155.00 |
11,155.00 |
11,155.00 |
11,155.00 |
0.0K |
| 12:44 |
11,155.00 |
11,155.00 |
11,155.00 |
11,155.00 |
0.0K |
| 12:45 |
11,160.00 |
11,160.00 |
11,160.00 |
11,160.00 |
0.0K |
| 12:47 |
11,165.00 |
11,165.00 |
11,165.00 |
11,165.00 |
0.0K |
| 12:48 |
11,165.00 |
11,165.55 |
11,165.00 |
11,165.00 |
0.3K |
| 12:49 |
11,165.00 |
11,165.00 |
11,165.00 |
11,165.00 |
0.1K |
| 12:50 |
11,165.00 |
11,165.00 |
11,160.00 |
11,165.00 |
0.3K |
| 12:51 |
11,165.00 |
11,165.00 |
11,165.00 |
11,165.00 |
0.1K |
| 12:53 |
11,170.00 |
11,170.00 |
11,170.00 |
11,170.00 |
0.1K |
| 12:54 |
11,170.00 |
11,170.00 |
11,170.00 |
11,170.00 |
0.0K |
| 12:55 |
11,170.00 |
11,170.00 |
11,170.00 |
11,170.00 |
0.0K |
| 12:57 |
11,170.00 |
11,170.00 |
11,170.00 |
11,170.00 |
0.2K |
| 12:58 |
11,170.00 |
11,170.00 |
11,170.00 |
11,170.00 |
0.3K |
| 13:00 |
11,174.45 |
11,174.45 |
11,174.45 |
11,174.45 |
0.0K |
| 13:01 |
11,170.00 |
11,175.00 |
11,170.00 |
11,175.00 |
0.4K |
| 13:02 |
11,175.00 |
11,175.00 |
11,175.00 |
11,175.00 |
0.1K |
| 13:03 |
11,175.00 |
11,175.00 |
11,175.00 |
11,175.00 |
0.0K |
| 13:04 |
11,175.00 |
11,175.00 |
11,175.00 |
11,175.00 |
0.0K |
| 13:05 |
11,178.55 |
11,178.55 |
11,178.55 |
11,178.55 |
0.0K |
| 13:06 |
11,175.00 |
11,175.00 |
11,175.00 |
11,175.00 |
0.2K |
| 13:07 |
11,170.00 |
11,170.00 |
11,170.00 |
11,170.00 |
0.0K |
| 13:08 |
11,165.00 |
11,165.00 |
11,165.00 |
11,165.00 |
0.6K |
| 13:12 |
11,165.00 |
11,165.00 |
11,165.00 |
11,165.00 |
0.1K |
| 13:13 |
11,165.00 |
11,165.00 |
11,165.00 |
11,165.00 |
0.0K |
| 13:15 |
11,170.00 |
11,170.00 |
11,165.00 |
11,165.00 |
0.2K |
| 13:16 |
11,165.00 |
11,165.00 |
11,160.56 |
11,160.60 |
0.3K |
| 13:17 |
11,160.00 |
11,160.00 |
11,160.00 |
11,160.00 |
0.1K |
| 13:18 |
11,160.00 |
11,160.00 |
11,160.00 |
11,160.00 |
0.1K |
| 13:20 |
11,160.00 |
11,160.00 |
11,160.00 |
11,160.00 |
0.2K |
| 13:21 |
11,160.00 |
11,160.00 |
11,160.00 |
11,160.00 |
0.1K |
| 13:23 |
11,160.00 |
11,160.00 |
11,160.00 |
11,160.00 |
0.2K |
| 13:25 |
11,165.00 |
11,165.00 |
11,150.00 |
11,150.00 |
0.7K |
| 13:26 |
11,152.50 |
11,155.00 |
11,152.50 |
11,155.00 |
0.1K |
| 13:27 |
11,150.00 |
11,150.00 |
11,150.00 |
11,150.00 |
0.1K |
| 13:28 |
11,155.00 |
11,155.00 |
11,155.00 |
11,155.00 |
0.1K |
| 13:29 |
11,155.00 |
11,160.00 |
11,155.00 |
11,155.00 |
0.1K |
| 13:30 |
11,154.14 |
11,160.00 |
11,154.14 |
11,160.00 |
0.1K |
| 13:31 |
11,160.00 |
11,160.00 |
11,160.00 |
11,160.00 |
0.0K |
| 13:33 |
11,160.00 |
11,165.00 |
11,160.00 |
11,160.00 |
0.2K |
| 13:35 |
11,165.00 |
11,165.00 |
11,165.00 |
11,165.00 |
0.1K |
| 13:37 |
11,165.00 |
11,165.00 |
11,165.00 |
11,165.00 |
0.2K |
| 13:38 |
11,165.00 |
11,165.00 |
11,165.00 |
11,165.00 |
0.0K |
| 13:39 |
11,170.00 |
11,170.00 |
11,170.00 |
11,170.00 |
0.1K |
| 13:40 |
11,170.00 |
11,170.00 |
11,170.00 |
11,170.00 |
0.1K |
| 13:42 |
11,175.00 |
11,175.00 |
11,175.00 |
11,175.00 |
0.1K |
| 13:43 |
11,175.00 |
11,175.00 |
11,175.00 |
11,175.00 |
0.0K |
| 13:44 |
11,180.00 |
11,180.00 |
11,180.00 |
11,180.00 |
1.0K |
| 13:45 |
11,185.00 |
11,185.00 |
11,182.50 |
11,182.50 |
0.3K |
| 13:46 |
11,180.00 |
11,180.00 |
11,180.00 |
11,180.00 |
0.1K |
| 13:48 |
11,180.55 |
11,180.55 |
11,180.55 |
11,180.55 |
0.5K |
| 13:49 |
11,185.00 |
11,185.00 |
11,185.00 |
11,185.00 |
0.0K |
| 13:51 |
11,185.00 |
11,185.00 |
11,185.00 |
11,185.00 |
0.3K |
| 13:52 |
11,185.00 |
11,185.00 |
11,185.00 |
11,185.00 |
0.0K |
| 13:53 |
11,190.00 |
11,195.00 |
11,190.00 |
11,195.00 |
0.0K |
| 13:55 |
11,195.00 |
11,195.00 |
11,195.00 |
11,195.00 |
0.0K |
| 13:56 |
11,195.00 |
11,195.00 |
11,195.00 |
11,195.00 |
0.1K |
| 13:57 |
11,194.15 |
11,194.15 |
11,194.15 |
11,194.15 |
0.0K |
| 13:59 |
11,195.00 |
11,195.00 |
11,195.00 |
11,195.00 |
0.1K |
| 14:00 |
11,190.00 |
11,190.00 |
11,180.00 |
11,190.00 |
1.3K |
| 14:01 |
11,190.00 |
11,190.00 |
11,175.00 |
11,185.00 |
1.0K |
| 14:02 |
11,182.17 |
11,185.00 |
11,182.17 |
11,185.00 |
0.2K |
| 14:03 |
11,190.00 |
11,195.00 |
11,190.00 |
11,195.00 |
0.1K |
| 14:04 |
11,195.00 |
11,195.00 |
11,195.00 |
11,195.00 |
0.0K |
| 14:05 |
11,200.00 |
11,200.00 |
11,195.00 |
11,195.00 |
0.2K |
| 14:06 |
11,180.00 |
11,180.00 |
11,180.00 |
11,180.00 |
0.1K |
| 14:09 |
11,190.00 |
11,190.00 |
11,182.60 |
11,185.00 |
0.3K |
| 14:11 |
11,180.00 |
11,180.00 |
11,180.00 |
11,180.00 |
0.1K |
| 14:12 |
11,180.00 |
11,180.00 |
11,180.00 |
11,180.00 |
0.1K |
| 14:13 |
11,165.00 |
11,165.00 |
11,165.00 |
11,165.00 |
0.0K |
| 14:14 |
11,170.00 |
11,175.00 |
11,170.00 |
11,175.00 |
0.0K |
| 14:15 |
11,175.00 |
11,180.00 |
11,175.00 |
11,180.00 |
0.1K |
| 14:16 |
11,176.62 |
11,176.62 |
11,176.62 |
11,176.62 |
0.0K |
| 14:17 |
11,180.00 |
11,190.00 |
11,180.00 |
11,190.00 |
0.3K |
| 14:18 |
11,180.00 |
11,187.77 |
11,180.00 |
11,187.77 |
0.2K |
| 14:19 |
11,185.00 |
11,185.00 |
11,185.00 |
11,185.00 |
0.0K |
| 14:20 |
11,180.00 |
11,180.00 |
11,180.00 |
11,180.00 |
0.1K |
| 14:21 |
11,180.00 |
11,180.00 |
11,180.00 |
11,180.00 |
0.1K |
| 14:23 |
11,175.00 |
11,175.00 |
11,175.00 |
11,175.00 |
0.1K |
| 14:24 |
11,170.00 |
11,170.00 |
11,170.00 |
11,170.00 |
0.1K |
| 14:25 |
11,175.00 |
11,175.00 |
11,175.00 |
11,175.00 |
0.1K |
| 14:26 |
11,175.00 |
11,175.00 |
11,175.00 |
11,175.00 |
0.0K |
| 14:27 |
11,170.00 |
11,170.00 |
11,170.00 |
11,170.00 |
0.1K |
| 14:28 |
11,170.00 |
11,170.00 |
11,166.77 |
11,166.77 |
0.1K |
| 14:29 |
11,170.00 |
11,170.00 |
11,170.00 |
11,170.00 |
0.1K |
| 14:30 |
11,170.00 |
11,175.00 |
11,170.00 |
11,175.00 |
0.1K |
| 14:31 |
11,170.00 |
11,175.00 |
11,170.00 |
11,175.00 |
0.2K |
| 14:32 |
11,180.00 |
11,190.00 |
11,180.00 |
11,185.00 |
0.4K |
| 14:33 |
11,190.00 |
11,190.00 |
11,190.00 |
11,190.00 |
0.0K |
| 14:34 |
11,185.00 |
11,190.00 |
11,185.00 |
11,190.00 |
0.3K |
| 14:35 |
11,185.00 |
11,185.00 |
11,185.00 |
11,185.00 |
0.2K |
| 14:36 |
11,195.00 |
11,195.00 |
11,195.00 |
11,195.00 |
0.1K |
| 14:37 |
11,190.00 |
11,190.00 |
11,190.00 |
11,190.00 |
0.4K |
| 14:38 |
11,185.00 |
11,185.00 |
11,185.00 |
11,185.00 |
0.2K |
| 14:39 |
11,185.00 |
11,185.00 |
11,185.00 |
11,185.00 |
0.2K |
| 14:40 |
11,190.00 |
11,190.00 |
11,185.00 |
11,190.00 |
0.4K |
| 14:41 |
11,190.00 |
11,190.00 |
11,185.00 |
11,185.00 |
0.2K |
| 14:42 |
11,180.00 |
11,180.00 |
11,168.70 |
11,168.70 |
0.9K |
| 14:43 |
11,165.00 |
11,165.00 |
11,165.00 |
11,165.00 |
0.0K |
| 14:44 |
11,170.00 |
11,175.00 |
11,170.00 |
11,170.00 |
0.2K |
| 14:45 |
11,170.00 |
11,170.00 |
11,170.00 |
11,170.00 |
0.1K |
| 14:46 |
11,170.00 |
11,170.00 |
11,153.04 |
11,153.04 |
0.5K |
| 14:47 |
11,155.00 |
11,165.00 |
11,155.00 |
11,165.00 |
0.4K |
| 14:48 |
11,160.00 |
11,175.00 |
11,160.00 |
11,175.00 |
0.2K |
| 14:49 |
11,180.00 |
11,180.00 |
11,180.00 |
11,180.00 |
0.1K |
| 14:50 |
11,180.00 |
11,180.00 |
11,175.00 |
11,175.00 |
0.3K |
| 14:51 |
11,175.00 |
11,175.00 |
11,175.00 |
11,175.00 |
0.1K |
| 14:52 |
11,175.00 |
11,175.00 |
11,175.00 |
11,175.00 |
0.4K |
| 14:53 |
11,185.00 |
11,190.00 |
11,185.00 |
11,190.00 |
0.5K |
| 14:54 |
11,190.00 |
11,190.00 |
11,188.55 |
11,188.55 |
0.2K |
| 14:55 |
11,190.00 |
11,190.00 |
11,190.00 |
11,190.00 |
0.1K |
| 14:56 |
11,185.00 |
11,185.00 |
11,185.00 |
11,185.00 |
0.1K |
| 14:57 |
11,175.00 |
11,175.00 |
11,175.00 |
11,175.00 |
0.1K |
| 14:58 |
11,176.91 |
11,195.00 |
11,176.91 |
11,195.00 |
1.1K |
| 14:59 |
11,195.00 |
11,195.00 |
11,190.00 |
11,190.00 |
0.2K |
| 15:00 |
11,190.00 |
11,195.00 |
11,190.00 |
11,195.00 |
0.4K |
| 15:01 |
11,195.00 |
11,195.00 |
11,195.00 |
11,195.00 |
0.1K |
| 15:02 |
11,195.00 |
11,195.00 |
11,195.00 |
11,195.00 |
0.1K |
| 15:03 |
11,200.00 |
11,200.00 |
11,195.00 |
11,195.00 |
0.5K |
| 15:07 |
11,195.00 |
11,195.00 |
11,195.00 |
11,195.00 |
0.2K |
| 15:08 |
11,195.00 |
11,195.00 |
11,195.00 |
11,195.00 |
0.0K |
| 15:10 |
11,197.76 |
11,197.76 |
11,195.00 |
11,195.00 |
0.2K |
| 15:11 |
11,195.00 |
11,195.00 |
11,195.00 |
11,195.00 |
0.2K |
| 15:12 |
11,195.00 |
11,200.00 |
11,195.00 |
11,200.00 |
0.1K |
| 15:13 |
11,205.00 |
11,210.00 |
11,205.00 |
11,210.00 |
0.4K |
| 15:14 |
11,210.00 |
11,210.00 |
11,210.00 |
11,210.00 |
0.1K |
| 15:15 |
11,210.00 |
11,210.00 |
11,210.00 |
11,210.00 |
0.1K |
| 15:17 |
11,210.00 |
11,210.00 |
11,200.00 |
11,200.00 |
0.3K |
| 15:18 |
11,195.00 |
11,200.00 |
11,195.00 |
11,200.00 |
0.5K |
| 15:19 |
11,205.00 |
11,205.00 |
11,205.00 |
11,205.00 |
0.2K |
| 15:21 |
11,205.00 |
11,205.00 |
11,200.00 |
11,200.00 |
0.3K |
| 15:22 |
11,195.00 |
11,195.00 |
11,195.00 |
11,195.00 |
0.1K |
| 15:23 |
11,195.00 |
11,195.00 |
11,190.00 |
11,190.00 |
0.4K |
| 15:25 |
11,190.00 |
11,190.00 |
11,190.00 |
11,190.00 |
0.2K |
| 15:26 |
11,190.00 |
11,190.00 |
11,190.00 |
11,190.00 |
0.1K |
| 15:27 |
11,190.00 |
11,190.00 |
11,190.00 |
11,190.00 |
0.0K |
| 15:28 |
11,190.00 |
11,190.00 |
11,190.00 |
11,190.00 |
0.1K |
| 15:29 |
11,191.56 |
11,195.00 |
11,191.56 |
11,195.00 |
0.2K |
| 15:30 |
11,195.00 |
11,205.00 |
11,195.00 |
11,205.00 |
0.6K |
| 15:31 |
11,215.00 |
11,220.00 |
11,215.00 |
11,215.00 |
0.2K |
| 15:32 |
11,220.00 |
11,220.00 |
11,215.00 |
11,215.00 |
0.2K |
| 15:33 |
11,220.00 |
11,225.00 |
11,220.00 |
11,220.00 |
0.2K |
| 15:34 |
11,225.00 |
11,225.00 |
11,225.00 |
11,225.00 |
0.1K |
| 15:35 |
11,230.00 |
11,230.00 |
11,230.00 |
11,230.00 |
0.2K |
| 15:36 |
11,230.00 |
11,235.00 |
11,225.00 |
11,230.00 |
1.3K |
| 15:37 |
11,240.00 |
11,240.00 |
11,233.71 |
11,233.71 |
1.2K |
| 15:38 |
11,235.99 |
11,235.99 |
11,225.00 |
11,225.00 |
0.4K |
| 15:39 |
11,225.00 |
11,225.00 |
11,225.00 |
11,225.00 |
0.4K |
| 15:41 |
11,230.00 |
11,235.00 |
11,230.00 |
11,230.00 |
0.4K |
| 15:42 |
11,235.00 |
11,253.50 |
11,235.00 |
11,253.50 |
1.2K |
| 15:43 |
11,251.97 |
11,260.00 |
11,251.97 |
11,260.00 |
1.6K |
| 15:44 |
11,250.00 |
11,255.00 |
11,250.00 |
11,255.00 |
1.0K |
| 15:45 |
11,260.00 |
11,260.00 |
11,255.00 |
11,255.00 |
1.0K |
| 15:46 |
11,250.00 |
11,250.00 |
11,250.00 |
11,250.00 |
0.1K |
| 15:47 |
11,249.86 |
11,250.00 |
11,249.86 |
11,250.00 |
0.3K |
| 15:48 |
11,245.00 |
11,250.99 |
11,245.00 |
11,245.00 |
0.8K |
| 15:49 |
11,240.00 |
11,245.00 |
11,240.00 |
11,240.00 |
0.3K |
| 15:50 |
11,240.00 |
11,240.00 |
11,240.00 |
11,240.00 |
0.1K |
| 15:51 |
11,240.00 |
11,240.00 |
11,235.00 |
11,235.00 |
0.6K |
| 15:52 |
11,220.00 |
11,220.00 |
11,220.00 |
11,220.00 |
0.6K |
| 15:53 |
11,220.00 |
11,220.00 |
11,215.55 |
11,215.55 |
0.2K |
| 15:54 |
11,220.00 |
11,220.00 |
11,215.00 |
11,215.00 |
0.2K |
| 15:55 |
11,220.00 |
11,220.00 |
11,217.50 |
11,217.50 |
16.9K |
| 15:56 |
11,225.00 |
11,235.00 |
11,222.49 |
11,230.00 |
0.7K |
| 15:57 |
11,230.00 |
11,230.00 |
11,225.00 |
11,225.00 |
0.3K |
| 15:58 |
11,225.00 |
11,230.00 |
11,225.00 |
11,230.00 |
0.0K |
| 15:59 |
11,225.00 |
11,230.00 |
11,225.00 |
11,230.00 |
0.3K |
| 16:00 |
11,225.00 |
11,230.00 |
11,225.00 |
11,225.00 |
0.3K |
| 16:01 |
11,220.00 |
11,220.00 |
11,220.00 |
11,220.00 |
0.2K |
| 16:02 |
11,215.00 |
11,215.00 |
11,210.00 |
11,215.00 |
0.8K |
| 16:03 |
11,215.00 |
11,220.00 |
11,215.00 |
11,220.00 |
0.0K |
| 16:05 |
11,220.00 |
11,220.00 |
11,215.00 |
11,215.00 |
1.0K |
| 16:06 |
11,215.00 |
11,215.00 |
11,215.00 |
11,215.00 |
0.2K |
| 16:07 |
11,215.00 |
11,215.00 |
11,215.00 |
11,215.00 |
0.0K |
| 16:09 |
11,215.00 |
11,215.00 |
11,215.00 |
11,215.00 |
0.0K |
| 16:10 |
11,210.00 |
11,211.62 |
11,210.00 |
11,210.00 |
0.2K |
| 16:11 |
11,205.00 |
11,205.00 |
11,205.00 |
11,205.00 |
0.1K |
| 16:12 |
11,210.00 |
11,210.00 |
11,210.00 |
11,210.00 |
0.0K |
| 16:13 |
11,210.00 |
11,210.00 |
11,210.00 |
11,210.00 |
0.0K |
| 16:14 |
11,215.00 |
11,215.00 |
11,215.00 |
11,215.00 |
0.0K |
| 16:15 |
11,210.00 |
11,210.00 |
11,210.00 |
11,210.00 |
0.2K |
| 16:16 |
11,210.00 |
11,210.00 |
11,210.00 |
11,210.00 |
0.0K |
| 16:17 |
11,215.00 |
11,215.00 |
11,215.00 |
11,215.00 |
0.0K |
| 16:18 |
11,208.91 |
11,213.00 |
11,208.91 |
11,213.00 |
0.1K |
| 16:19 |
11,212.02 |
11,215.00 |
11,212.02 |
11,215.00 |
0.0K |
| 16:20 |
11,215.00 |
11,215.00 |
11,212.50 |
11,215.00 |
0.2K |
| 16:21 |
11,215.00 |
11,215.00 |
11,215.00 |
11,215.00 |
0.3K |
| 16:22 |
11,211.55 |
11,215.00 |
11,210.55 |
11,210.55 |
0.2K |
| 16:23 |
11,215.00 |
11,215.00 |
11,215.00 |
11,215.00 |
0.0K |
| 16:24 |
11,211.75 |
11,215.00 |
11,211.75 |
11,215.00 |
0.1K |
| 16:25 |
11,215.00 |
11,220.00 |
11,215.00 |
11,220.00 |
0.3K |
| 16:26 |
11,220.00 |
11,225.00 |
11,220.00 |
11,220.00 |
1.8K |
| 16:27 |
11,225.00 |
11,230.00 |
11,225.00 |
11,230.00 |
1.3K |
| 16:28 |
11,225.00 |
11,230.00 |
11,225.00 |
11,225.55 |
0.4K |
| 16:29 |
11,230.00 |
11,230.00 |
11,215.00 |
11,220.00 |
2.4K |
| 16:35 |
11,245.00 |
11,245.00 |
11,245.00 |
11,245.00 |
165.7K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|