| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 08:00 |
11,430.00 |
11,475.00 |
11,430.00 |
11,465.00 |
1.7K |
| 08:01 |
11,490.00 |
11,490.00 |
11,480.00 |
11,480.00 |
0.2K |
| 08:03 |
11,468.48 |
11,468.48 |
11,460.00 |
11,461.80 |
0.3K |
| 08:04 |
11,458.37 |
11,485.00 |
11,458.37 |
11,476.34 |
0.1K |
| 08:05 |
11,485.00 |
11,485.00 |
11,465.00 |
11,465.00 |
0.0K |
| 08:06 |
11,470.00 |
11,470.00 |
11,470.00 |
11,470.00 |
0.0K |
| 08:07 |
11,485.00 |
11,485.00 |
11,470.75 |
11,470.75 |
0.0K |
| 08:08 |
11,485.00 |
11,490.00 |
11,479.18 |
11,490.00 |
0.3K |
| 08:09 |
11,480.00 |
11,490.00 |
11,475.00 |
11,475.00 |
0.1K |
| 08:10 |
11,460.00 |
11,475.00 |
11,460.00 |
11,464.77 |
0.2K |
| 08:11 |
11,469.63 |
11,475.00 |
11,469.63 |
11,475.00 |
0.2K |
| 08:12 |
11,455.00 |
11,470.00 |
11,455.00 |
11,460.00 |
0.3K |
| 08:13 |
11,475.00 |
11,475.00 |
11,460.00 |
11,460.00 |
0.2K |
| 08:14 |
11,460.00 |
11,460.00 |
11,460.00 |
11,460.00 |
0.1K |
| 08:15 |
11,460.00 |
11,465.00 |
11,440.00 |
11,450.00 |
1.6K |
| 08:16 |
11,455.00 |
11,460.00 |
11,455.00 |
11,455.00 |
0.4K |
| 08:17 |
11,460.00 |
11,460.00 |
11,460.00 |
11,460.00 |
0.0K |
| 08:18 |
11,465.00 |
11,465.00 |
11,465.00 |
11,465.00 |
0.0K |
| 08:19 |
11,466.10 |
11,470.00 |
11,460.00 |
11,460.00 |
0.0K |
| 08:20 |
11,455.00 |
11,460.00 |
11,450.00 |
11,450.00 |
0.6K |
| 08:21 |
11,455.00 |
11,455.00 |
11,455.00 |
11,455.00 |
0.2K |
| 08:22 |
11,460.00 |
11,460.00 |
11,460.00 |
11,460.00 |
0.0K |
| 08:23 |
11,455.00 |
11,460.00 |
11,455.00 |
11,460.00 |
0.0K |
| 08:24 |
11,455.00 |
11,460.00 |
11,445.00 |
11,445.00 |
0.2K |
| 08:25 |
11,463.34 |
11,465.00 |
11,450.00 |
11,450.00 |
0.1K |
| 08:26 |
11,440.00 |
11,440.00 |
11,435.00 |
11,435.00 |
0.2K |
| 08:27 |
11,440.00 |
11,455.00 |
11,440.00 |
11,455.00 |
0.1K |
| 08:28 |
11,445.00 |
11,445.00 |
11,420.00 |
11,420.00 |
0.3K |
| 08:29 |
11,451.45 |
11,451.45 |
11,420.00 |
11,430.00 |
4.3K |
| 08:30 |
11,425.00 |
11,440.00 |
11,425.00 |
11,440.00 |
0.1K |
| 08:31 |
11,440.00 |
11,455.00 |
11,440.00 |
11,455.00 |
0.3K |
| 08:32 |
11,460.00 |
11,467.99 |
11,460.00 |
11,467.99 |
0.0K |
| 08:33 |
11,470.00 |
11,480.00 |
11,470.00 |
11,480.00 |
0.0K |
| 08:34 |
11,465.00 |
11,480.00 |
11,465.00 |
11,480.00 |
0.5K |
| 08:35 |
11,475.00 |
11,475.00 |
11,465.00 |
11,465.00 |
0.1K |
| 08:37 |
11,470.00 |
11,475.00 |
11,470.00 |
11,475.00 |
0.0K |
| 08:38 |
11,470.00 |
11,470.00 |
11,465.00 |
11,465.00 |
0.0K |
| 08:40 |
11,464.45 |
11,464.45 |
11,464.45 |
11,464.45 |
0.1K |
| 08:42 |
11,460.00 |
11,460.00 |
11,460.00 |
11,460.00 |
0.0K |
| 08:43 |
11,455.00 |
11,455.00 |
11,455.00 |
11,455.00 |
0.1K |
| 08:44 |
11,460.00 |
11,460.00 |
11,460.00 |
11,460.00 |
0.0K |
| 08:45 |
11,455.00 |
11,455.00 |
11,455.00 |
11,455.00 |
0.1K |
| 08:46 |
11,460.00 |
11,460.00 |
11,455.00 |
11,460.00 |
0.0K |
| 08:47 |
11,455.00 |
11,455.00 |
11,445.00 |
11,445.00 |
0.3K |
| 08:48 |
11,445.00 |
11,455.00 |
11,443.01 |
11,450.00 |
0.1K |
| 08:50 |
11,450.00 |
11,450.00 |
11,450.00 |
11,450.00 |
0.0K |
| 08:51 |
11,455.00 |
11,455.00 |
11,445.00 |
11,445.00 |
0.0K |
| 08:52 |
11,450.00 |
11,450.00 |
11,450.00 |
11,450.00 |
0.0K |
| 08:55 |
11,445.00 |
11,445.00 |
11,445.00 |
11,445.00 |
0.0K |
| 08:56 |
11,440.00 |
11,445.00 |
11,440.00 |
11,445.00 |
0.0K |
| 08:57 |
11,435.00 |
11,435.00 |
11,435.00 |
11,435.00 |
0.1K |
| 08:58 |
11,440.00 |
11,440.00 |
11,435.00 |
11,435.00 |
0.0K |
| 08:59 |
11,430.00 |
11,430.00 |
11,430.00 |
11,430.00 |
0.0K |
| 09:00 |
11,420.00 |
11,420.00 |
11,410.00 |
11,410.00 |
0.3K |
| 09:01 |
11,410.00 |
11,422.84 |
11,410.00 |
11,422.84 |
0.1K |
| 09:03 |
11,410.00 |
11,410.00 |
11,410.00 |
11,410.00 |
0.0K |
| 09:04 |
11,410.00 |
11,410.00 |
11,410.00 |
11,410.00 |
0.1K |
| 09:05 |
11,440.00 |
11,440.00 |
11,440.00 |
11,440.00 |
0.0K |
| 09:06 |
11,445.00 |
11,445.00 |
11,445.00 |
11,445.00 |
0.0K |
| 09:07 |
11,435.00 |
11,435.00 |
11,435.00 |
11,435.00 |
0.0K |
| 09:08 |
11,440.00 |
11,440.00 |
11,430.00 |
11,430.00 |
0.0K |
| 09:09 |
11,443.40 |
11,443.40 |
11,443.40 |
11,443.40 |
0.1K |
| 09:10 |
11,455.00 |
11,455.00 |
11,455.00 |
11,455.00 |
0.0K |
| 09:11 |
11,450.00 |
11,450.00 |
11,445.00 |
11,445.00 |
0.3K |
| 09:12 |
11,440.00 |
11,440.00 |
11,440.00 |
11,440.00 |
0.1K |
| 09:13 |
11,435.00 |
11,435.00 |
11,420.00 |
11,420.00 |
0.0K |
| 09:14 |
11,430.00 |
11,440.00 |
11,430.00 |
11,440.00 |
0.0K |
| 09:15 |
11,440.00 |
11,440.00 |
11,440.00 |
11,440.00 |
0.0K |
| 09:16 |
11,440.00 |
11,440.00 |
11,439.45 |
11,439.50 |
0.0K |
| 09:17 |
11,440.00 |
11,450.00 |
11,440.00 |
11,450.00 |
0.0K |
| 09:18 |
11,440.00 |
11,440.00 |
11,438.41 |
11,438.41 |
0.1K |
| 09:19 |
11,430.00 |
11,430.00 |
11,430.00 |
11,430.00 |
0.1K |
| 09:20 |
11,430.00 |
11,430.00 |
11,430.00 |
11,430.00 |
0.3K |
| 09:21 |
11,425.00 |
11,425.00 |
11,425.00 |
11,425.00 |
0.0K |
| 09:22 |
11,435.00 |
11,435.00 |
11,430.00 |
11,430.00 |
0.2K |
| 09:25 |
11,430.00 |
11,430.00 |
11,430.00 |
11,430.00 |
0.0K |
| 09:26 |
11,430.00 |
11,430.00 |
11,430.00 |
11,430.00 |
0.1K |
| 09:27 |
11,440.00 |
11,445.00 |
11,440.00 |
11,445.00 |
0.1K |
| 09:28 |
11,455.00 |
11,455.00 |
11,445.00 |
11,445.00 |
0.1K |
| 09:30 |
11,451.10 |
11,451.10 |
11,451.10 |
11,451.10 |
0.1K |
| 09:31 |
11,460.00 |
11,460.00 |
11,441.11 |
11,441.11 |
0.4K |
| 09:32 |
11,455.00 |
11,455.00 |
11,455.00 |
11,455.00 |
0.0K |
| 09:33 |
11,450.00 |
11,450.00 |
11,445.00 |
11,445.00 |
0.1K |
| 09:34 |
11,445.00 |
11,445.00 |
11,445.00 |
11,445.00 |
0.0K |
| 09:36 |
11,440.00 |
11,440.00 |
11,425.00 |
11,425.00 |
0.2K |
| 09:37 |
11,420.00 |
11,425.00 |
11,420.00 |
11,425.00 |
0.0K |
| 09:40 |
11,445.00 |
11,445.00 |
11,435.00 |
11,435.00 |
0.5K |
| 09:41 |
11,430.00 |
11,430.00 |
11,430.00 |
11,430.00 |
0.0K |
| 09:42 |
11,430.00 |
11,437.23 |
11,430.00 |
11,437.23 |
0.2K |
| 09:43 |
11,430.00 |
11,435.00 |
11,430.00 |
11,435.00 |
0.1K |
| 09:44 |
11,440.00 |
11,440.00 |
11,440.00 |
11,440.00 |
0.1K |
| 09:46 |
11,430.00 |
11,430.00 |
11,430.00 |
11,430.00 |
0.2K |
| 09:47 |
11,415.00 |
11,420.00 |
11,415.00 |
11,420.00 |
0.2K |
| 09:48 |
11,425.00 |
11,425.00 |
11,425.00 |
11,425.00 |
0.1K |
| 09:51 |
11,420.00 |
11,430.00 |
11,420.00 |
11,430.00 |
0.0K |
| 09:52 |
11,425.00 |
11,430.00 |
11,425.00 |
11,430.00 |
0.0K |
| 09:53 |
11,430.00 |
11,430.00 |
11,415.00 |
11,420.00 |
0.8K |
| 09:54 |
11,425.00 |
11,425.00 |
11,420.33 |
11,420.33 |
0.9K |
| 09:56 |
11,430.00 |
11,435.00 |
11,430.00 |
11,435.00 |
0.1K |
| 09:57 |
11,435.00 |
11,435.00 |
11,435.00 |
11,435.00 |
0.0K |
| 09:58 |
11,450.00 |
11,450.00 |
11,450.00 |
11,450.00 |
0.0K |
| 10:00 |
11,440.00 |
11,440.00 |
11,440.00 |
11,440.00 |
0.1K |
| 10:01 |
11,445.00 |
11,445.00 |
11,445.00 |
11,445.00 |
0.0K |
| 10:02 |
11,450.00 |
11,450.00 |
11,440.00 |
11,440.00 |
0.1K |
| 10:03 |
11,440.00 |
11,440.00 |
11,440.00 |
11,440.00 |
0.2K |
| 10:04 |
11,445.00 |
11,455.00 |
11,445.00 |
11,455.00 |
0.1K |
| 10:05 |
11,460.00 |
11,460.00 |
11,460.00 |
11,460.00 |
0.2K |
| 10:06 |
11,455.00 |
11,460.00 |
11,455.00 |
11,460.00 |
0.0K |
| 10:07 |
11,460.00 |
11,460.00 |
11,460.00 |
11,460.00 |
0.4K |
| 10:08 |
11,450.00 |
11,450.00 |
11,450.00 |
11,450.00 |
0.3K |
| 10:09 |
11,450.00 |
11,450.00 |
11,440.00 |
11,440.00 |
0.0K |
| 10:10 |
11,435.00 |
11,435.00 |
11,435.00 |
11,435.00 |
0.0K |
| 10:11 |
11,430.00 |
11,430.00 |
11,425.00 |
11,425.00 |
8.1K |
| 10:12 |
11,430.00 |
11,430.00 |
11,425.00 |
11,425.00 |
0.9K |
| 10:13 |
11,425.00 |
11,425.00 |
11,425.00 |
11,425.00 |
0.1K |
| 10:14 |
11,430.00 |
11,430.00 |
11,427.05 |
11,427.05 |
0.5K |
| 10:15 |
11,440.00 |
11,440.00 |
11,440.00 |
11,440.00 |
0.1K |
| 10:16 |
11,435.00 |
11,435.00 |
11,435.00 |
11,435.00 |
0.1K |
| 10:18 |
11,435.00 |
11,435.00 |
11,435.00 |
11,435.00 |
0.0K |
| 10:19 |
11,445.00 |
11,445.00 |
11,438.57 |
11,438.57 |
0.0K |
| 10:22 |
11,450.00 |
11,450.00 |
11,440.00 |
11,440.00 |
0.1K |
| 10:23 |
11,442.22 |
11,442.22 |
11,442.22 |
11,442.22 |
0.0K |
| 10:27 |
11,450.00 |
11,450.00 |
11,450.00 |
11,450.00 |
0.0K |
| 10:28 |
11,455.00 |
11,455.00 |
11,455.00 |
11,455.00 |
0.0K |
| 10:29 |
11,452.23 |
11,452.23 |
11,445.00 |
11,449.43 |
0.1K |
| 10:30 |
11,455.00 |
11,455.00 |
11,450.00 |
11,450.00 |
0.2K |
| 10:31 |
11,455.00 |
11,457.72 |
11,455.00 |
11,457.72 |
0.2K |
| 10:32 |
11,450.71 |
11,450.71 |
11,441.23 |
11,441.23 |
8.6K |
| 10:33 |
11,450.00 |
11,465.00 |
11,450.00 |
11,465.00 |
1.8K |
| 10:34 |
11,455.00 |
11,455.00 |
11,455.00 |
11,455.00 |
0.0K |
| 10:36 |
11,461.63 |
11,465.00 |
11,461.63 |
11,465.00 |
0.1K |
| 10:38 |
11,465.00 |
11,465.00 |
11,460.00 |
11,460.00 |
0.0K |
| 10:39 |
11,460.00 |
11,465.00 |
11,460.00 |
11,465.00 |
0.0K |
| 10:40 |
11,465.00 |
11,465.00 |
11,465.00 |
11,465.00 |
0.2K |
| 10:42 |
11,470.00 |
11,475.00 |
11,470.00 |
11,475.00 |
0.1K |
| 10:43 |
11,465.00 |
11,465.00 |
11,465.00 |
11,465.00 |
0.0K |
| 10:44 |
11,475.00 |
11,475.00 |
11,475.00 |
11,475.00 |
0.1K |
| 10:45 |
11,475.00 |
11,475.00 |
11,475.00 |
11,475.00 |
0.1K |
| 10:47 |
11,480.00 |
11,480.00 |
11,470.00 |
11,470.00 |
0.2K |
| 10:48 |
11,490.00 |
11,495.00 |
11,490.00 |
11,495.00 |
0.0K |
| 10:50 |
11,480.00 |
11,480.00 |
11,480.00 |
11,480.00 |
0.1K |
| 10:52 |
11,485.00 |
11,490.00 |
11,485.00 |
11,490.00 |
0.3K |
| 10:53 |
11,500.00 |
11,500.00 |
11,500.00 |
11,500.00 |
0.1K |
| 10:54 |
11,505.00 |
11,505.00 |
11,505.00 |
11,505.00 |
0.0K |
| 10:56 |
11,510.00 |
11,510.00 |
11,505.00 |
11,505.00 |
0.0K |
| 10:58 |
11,515.00 |
11,515.00 |
11,515.00 |
11,515.00 |
0.0K |
| 10:59 |
11,515.00 |
11,515.00 |
11,515.00 |
11,515.00 |
0.2K |
| 11:01 |
11,515.00 |
11,515.00 |
11,515.00 |
11,515.00 |
0.0K |
| 11:02 |
11,510.00 |
11,510.00 |
11,505.00 |
11,505.00 |
0.1K |
| 11:03 |
11,500.00 |
11,505.00 |
11,500.00 |
11,505.00 |
0.0K |
| 11:04 |
11,510.00 |
11,520.00 |
11,510.00 |
11,520.00 |
0.0K |
| 11:05 |
11,510.00 |
11,510.00 |
11,510.00 |
11,510.00 |
0.0K |
| 11:06 |
11,510.00 |
11,510.00 |
11,510.00 |
11,510.00 |
0.0K |
| 11:07 |
11,505.00 |
11,505.00 |
11,505.00 |
11,505.00 |
0.1K |
| 11:09 |
11,505.00 |
11,510.00 |
11,505.00 |
11,505.00 |
0.0K |
| 11:10 |
11,495.00 |
11,500.00 |
11,495.00 |
11,500.00 |
0.0K |
| 11:11 |
11,495.00 |
11,500.00 |
11,495.00 |
11,500.00 |
0.1K |
| 11:12 |
11,503.32 |
11,505.00 |
11,503.32 |
11,505.00 |
0.1K |
| 11:13 |
11,510.00 |
11,515.00 |
11,507.10 |
11,507.10 |
0.4K |
| 11:14 |
11,507.11 |
11,510.00 |
11,507.11 |
11,510.00 |
0.5K |
| 11:15 |
11,495.00 |
11,510.00 |
11,495.00 |
11,505.00 |
2.1K |
| 11:16 |
11,505.00 |
11,505.00 |
11,501.10 |
11,501.10 |
0.0K |
| 11:18 |
11,500.00 |
11,501.10 |
11,500.00 |
11,501.10 |
0.0K |
| 11:20 |
11,505.00 |
11,510.00 |
11,505.00 |
11,510.00 |
0.5K |
| 11:21 |
11,520.00 |
11,520.00 |
11,515.00 |
11,515.00 |
0.2K |
| 11:22 |
11,510.00 |
11,510.00 |
11,501.13 |
11,501.13 |
1.6K |
| 11:23 |
11,511.40 |
11,511.40 |
11,510.00 |
11,510.00 |
0.1K |
| 11:25 |
11,515.00 |
11,515.00 |
11,515.00 |
11,515.00 |
0.0K |
| 11:26 |
11,510.00 |
11,515.00 |
11,510.00 |
11,515.00 |
0.2K |
| 11:27 |
11,510.00 |
11,510.00 |
11,505.00 |
11,505.00 |
0.1K |
| 11:28 |
11,515.00 |
11,515.00 |
11,515.00 |
11,515.00 |
0.3K |
| 11:29 |
11,518.31 |
11,518.31 |
11,518.31 |
11,518.31 |
0.0K |
| 11:30 |
11,515.00 |
11,515.00 |
11,506.10 |
11,506.10 |
0.0K |
| 11:31 |
11,510.00 |
11,515.00 |
11,510.00 |
11,510.00 |
0.1K |
| 11:32 |
11,510.00 |
11,510.00 |
11,510.00 |
11,510.00 |
0.0K |
| 11:33 |
11,515.00 |
11,515.00 |
11,515.00 |
11,515.00 |
0.0K |
| 11:34 |
11,544.17 |
11,565.00 |
11,544.17 |
11,565.00 |
1.5K |
| 11:35 |
11,550.00 |
11,555.00 |
11,545.00 |
11,545.00 |
0.6K |
| 11:36 |
11,547.50 |
11,547.50 |
11,547.50 |
11,547.50 |
0.0K |
| 11:38 |
11,500.00 |
11,555.00 |
11,500.00 |
11,550.55 |
10.2K |
| 11:39 |
11,555.00 |
11,555.00 |
11,550.55 |
11,550.60 |
0.1K |
| 11:40 |
11,555.00 |
11,560.00 |
11,555.00 |
11,560.00 |
0.1K |
| 11:41 |
11,565.00 |
11,570.00 |
11,560.00 |
11,560.00 |
1.0K |
| 11:42 |
11,570.00 |
11,575.00 |
11,570.00 |
11,575.00 |
0.1K |
| 11:44 |
11,585.00 |
11,585.00 |
11,580.00 |
11,583.32 |
0.0K |
| 11:45 |
11,580.00 |
11,580.00 |
11,580.00 |
11,580.00 |
0.0K |
| 11:46 |
11,580.00 |
11,580.00 |
11,575.00 |
11,575.00 |
0.0K |
| 11:47 |
11,575.00 |
11,580.00 |
11,575.00 |
11,580.00 |
0.1K |
| 11:48 |
11,580.00 |
11,580.00 |
11,580.00 |
11,580.00 |
0.0K |
| 11:49 |
11,575.00 |
11,575.00 |
11,570.00 |
11,570.00 |
0.0K |
| 11:50 |
11,565.00 |
11,565.00 |
11,560.00 |
11,560.00 |
0.1K |
| 11:52 |
11,557.43 |
11,557.43 |
11,557.43 |
11,557.43 |
0.1K |
| 11:53 |
11,565.00 |
11,565.00 |
11,565.00 |
11,565.00 |
0.2K |
| 11:54 |
11,570.00 |
11,575.00 |
11,570.00 |
11,575.00 |
0.0K |
| 11:56 |
11,565.00 |
11,575.00 |
11,565.00 |
11,575.00 |
0.0K |
| 11:57 |
11,575.00 |
11,575.00 |
11,570.00 |
11,575.00 |
0.1K |
| 11:59 |
11,570.00 |
11,570.00 |
11,565.00 |
11,570.00 |
0.1K |
| 12:00 |
11,580.00 |
11,580.00 |
11,565.00 |
11,565.00 |
0.0K |
| 12:01 |
11,565.00 |
11,565.00 |
11,565.00 |
11,565.00 |
0.0K |
| 12:02 |
11,555.00 |
11,555.00 |
11,555.00 |
11,555.00 |
0.0K |
| 12:04 |
11,555.00 |
11,555.00 |
11,550.00 |
11,550.00 |
0.0K |
| 12:05 |
11,555.00 |
11,555.00 |
11,550.00 |
11,550.00 |
0.0K |
| 12:06 |
11,545.55 |
11,550.00 |
11,545.55 |
11,550.00 |
0.1K |
| 12:07 |
11,555.00 |
11,565.00 |
11,555.00 |
11,565.00 |
0.0K |
| 12:09 |
11,565.00 |
11,565.00 |
11,565.00 |
11,565.00 |
0.1K |
| 12:10 |
11,566.64 |
11,566.64 |
11,565.00 |
11,565.00 |
307.7K |
| 12:11 |
11,565.00 |
11,565.00 |
11,565.00 |
11,565.00 |
0.0K |
| 12:13 |
11,560.00 |
11,560.00 |
11,560.00 |
11,560.00 |
0.1K |
| 12:15 |
11,555.00 |
11,565.00 |
11,555.00 |
11,555.00 |
0.3K |
| 12:16 |
11,555.00 |
11,561.63 |
11,555.00 |
11,561.63 |
0.2K |
| 12:17 |
11,560.00 |
11,560.00 |
11,560.00 |
11,560.00 |
0.0K |
| 12:18 |
11,556.12 |
11,556.12 |
11,556.12 |
11,556.12 |
0.1K |
| 12:19 |
11,555.00 |
11,560.00 |
11,555.00 |
11,560.00 |
0.1K |
| 12:20 |
11,565.00 |
11,565.00 |
11,555.00 |
11,560.00 |
0.1K |
| 12:22 |
11,561.18 |
11,565.00 |
11,560.00 |
11,565.00 |
0.3K |
| 12:23 |
11,555.00 |
11,555.00 |
11,550.00 |
11,550.00 |
0.0K |
| 12:26 |
11,550.00 |
11,557.50 |
11,550.00 |
11,557.50 |
0.1K |
| 12:28 |
11,555.00 |
11,555.00 |
11,555.00 |
11,555.00 |
0.0K |
| 12:29 |
11,545.00 |
11,545.00 |
11,545.00 |
11,545.00 |
0.1K |
| 12:31 |
11,545.00 |
11,545.00 |
11,545.00 |
11,545.00 |
0.1K |
| 12:32 |
11,540.00 |
11,540.00 |
11,535.00 |
11,540.00 |
0.3K |
| 12:33 |
11,535.00 |
11,540.00 |
11,535.00 |
11,540.00 |
0.0K |
| 12:34 |
11,555.00 |
11,555.00 |
11,550.00 |
11,550.57 |
0.3K |
| 12:35 |
11,550.00 |
11,550.00 |
11,550.00 |
11,550.00 |
0.0K |
| 12:36 |
11,555.00 |
11,555.00 |
11,555.00 |
11,555.00 |
0.0K |
| 12:38 |
11,560.00 |
11,560.00 |
11,560.00 |
11,560.00 |
0.1K |
| 12:39 |
11,555.00 |
11,565.00 |
11,555.00 |
11,560.00 |
0.2K |
| 12:40 |
11,555.00 |
11,555.00 |
11,555.00 |
11,555.00 |
0.1K |
| 12:41 |
11,560.00 |
11,560.00 |
11,560.00 |
11,560.00 |
0.0K |
| 12:42 |
11,562.28 |
11,562.28 |
11,562.28 |
11,562.28 |
0.0K |
| 12:43 |
11,560.00 |
11,560.00 |
11,560.00 |
11,560.00 |
0.1K |
| 12:44 |
11,555.00 |
11,555.00 |
11,555.00 |
11,555.00 |
0.0K |
| 12:45 |
11,550.00 |
11,550.00 |
11,550.00 |
11,550.00 |
0.1K |
| 12:46 |
11,550.00 |
11,555.00 |
11,550.00 |
11,552.09 |
0.1K |
| 12:47 |
11,555.00 |
11,555.00 |
11,555.00 |
11,555.00 |
0.0K |
| 12:48 |
11,555.00 |
11,555.00 |
11,550.00 |
11,550.00 |
0.0K |
| 12:49 |
11,535.00 |
11,535.00 |
11,535.00 |
11,535.00 |
0.0K |
| 12:50 |
11,530.00 |
11,530.00 |
11,525.00 |
11,525.00 |
0.3K |
| 12:51 |
11,527.70 |
11,527.70 |
11,527.70 |
11,527.70 |
3.9K |
| 12:52 |
11,525.00 |
11,530.00 |
11,525.00 |
11,530.00 |
0.1K |
| 12:53 |
11,535.00 |
11,535.00 |
11,535.00 |
11,535.00 |
0.1K |
| 12:54 |
11,543.00 |
11,543.00 |
11,543.00 |
11,543.00 |
0.1K |
| 12:56 |
11,545.00 |
11,545.00 |
11,545.00 |
11,545.00 |
0.0K |
| 12:57 |
11,560.00 |
11,560.00 |
11,560.00 |
11,560.00 |
0.1K |
| 12:59 |
11,565.00 |
11,570.00 |
11,565.00 |
11,570.00 |
0.0K |
| 13:00 |
11,570.00 |
11,570.00 |
11,565.00 |
11,565.00 |
0.1K |
| 13:01 |
11,570.00 |
11,570.00 |
11,570.00 |
11,570.00 |
0.1K |
| 13:02 |
11,565.00 |
11,565.00 |
11,565.00 |
11,565.00 |
0.0K |
| 13:03 |
11,563.21 |
11,563.21 |
11,563.21 |
11,563.21 |
0.0K |
| 13:07 |
11,559.92 |
11,559.92 |
11,559.92 |
11,559.92 |
0.3K |
| 13:08 |
11,565.00 |
11,565.00 |
11,560.00 |
11,560.00 |
0.2K |
| 13:09 |
11,575.00 |
11,575.00 |
11,575.00 |
11,575.00 |
0.1K |
| 13:10 |
11,575.00 |
11,575.00 |
11,575.00 |
11,575.00 |
0.1K |
| 13:11 |
11,575.00 |
11,575.00 |
11,571.21 |
11,571.21 |
0.0K |
| 13:12 |
11,580.00 |
11,580.00 |
11,580.00 |
11,580.00 |
0.0K |
| 13:13 |
11,575.00 |
11,580.00 |
11,575.00 |
11,580.00 |
0.1K |
| 13:17 |
11,585.00 |
11,585.00 |
11,580.00 |
11,585.00 |
0.1K |
| 13:18 |
11,580.00 |
11,580.00 |
11,580.00 |
11,580.00 |
0.2K |
| 13:20 |
11,590.00 |
11,590.00 |
11,590.00 |
11,590.00 |
0.0K |
| 13:21 |
11,590.00 |
11,590.00 |
11,590.00 |
11,590.00 |
0.1K |
| 13:22 |
11,590.00 |
11,590.00 |
11,580.00 |
11,585.00 |
0.1K |
| 13:23 |
11,575.00 |
11,575.00 |
11,575.00 |
11,575.00 |
0.1K |
| 13:25 |
11,573.30 |
11,573.30 |
11,573.17 |
11,573.20 |
0.1K |
| 13:26 |
11,580.00 |
11,580.00 |
11,573.54 |
11,580.00 |
0.0K |
| 13:28 |
11,577.88 |
11,577.88 |
11,575.00 |
11,575.00 |
0.1K |
| 13:29 |
11,575.00 |
11,575.00 |
11,575.00 |
11,575.00 |
0.0K |
| 13:30 |
11,585.00 |
11,585.00 |
11,580.00 |
11,580.00 |
0.0K |
| 13:31 |
11,585.00 |
11,585.00 |
11,575.00 |
11,575.00 |
0.2K |
| 13:32 |
11,585.00 |
11,590.00 |
11,585.00 |
11,590.00 |
0.0K |
| 13:33 |
11,595.00 |
11,595.00 |
11,595.00 |
11,595.00 |
0.1K |
| 13:34 |
11,605.00 |
11,605.00 |
11,605.00 |
11,605.00 |
0.1K |
| 13:36 |
11,605.00 |
11,605.00 |
11,595.00 |
11,595.00 |
0.2K |
| 13:37 |
11,606.71 |
11,606.71 |
11,606.71 |
11,606.71 |
0.0K |
| 13:39 |
11,613.23 |
11,613.23 |
11,613.23 |
11,613.23 |
0.0K |
| 13:40 |
11,610.00 |
11,610.00 |
11,605.00 |
11,605.00 |
0.0K |
| 13:45 |
11,610.00 |
11,610.00 |
11,595.00 |
11,595.00 |
0.1K |
| 13:47 |
11,601.64 |
11,601.64 |
11,596.34 |
11,596.34 |
0.0K |
| 13:48 |
11,600.00 |
11,615.00 |
11,600.00 |
11,615.00 |
0.2K |
| 13:49 |
11,610.00 |
11,610.00 |
11,605.00 |
11,605.00 |
0.1K |
| 13:50 |
11,600.00 |
11,600.00 |
11,600.00 |
11,600.00 |
0.9K |
| 13:51 |
11,605.00 |
11,605.00 |
11,605.00 |
11,605.00 |
0.0K |
| 13:52 |
11,598.89 |
11,605.00 |
11,598.89 |
11,605.00 |
0.0K |
| 13:53 |
11,604.00 |
11,610.00 |
11,604.00 |
11,610.00 |
0.1K |
| 13:54 |
11,600.00 |
11,605.00 |
11,598.67 |
11,605.00 |
0.1K |
| 13:55 |
11,595.00 |
11,595.00 |
11,595.00 |
11,595.00 |
0.1K |
| 13:56 |
11,600.00 |
11,600.00 |
11,600.00 |
11,600.00 |
0.1K |
| 13:57 |
11,605.00 |
11,605.00 |
11,600.00 |
11,600.00 |
0.1K |
| 14:00 |
11,600.00 |
11,600.00 |
11,600.00 |
11,600.00 |
0.0K |
| 14:01 |
11,595.00 |
11,600.00 |
11,595.00 |
11,600.00 |
0.1K |
| 14:02 |
11,595.00 |
11,600.00 |
11,590.00 |
11,590.00 |
0.1K |
| 14:05 |
11,585.00 |
11,585.00 |
11,585.00 |
11,585.00 |
0.0K |
| 14:06 |
11,585.00 |
11,585.00 |
11,585.00 |
11,585.00 |
0.1K |
| 14:07 |
11,585.00 |
11,585.00 |
11,585.00 |
11,585.00 |
0.0K |
| 14:08 |
11,590.00 |
11,590.00 |
11,575.00 |
11,575.00 |
0.1K |
| 14:09 |
11,570.00 |
11,570.00 |
11,565.00 |
11,565.00 |
0.4K |
| 14:10 |
11,560.00 |
11,560.00 |
11,560.00 |
11,560.00 |
0.0K |
| 14:11 |
11,557.17 |
11,557.17 |
11,557.17 |
11,557.17 |
0.2K |
| 14:12 |
11,558.24 |
11,562.24 |
11,558.24 |
11,562.24 |
0.2K |
| 14:13 |
11,550.00 |
11,550.00 |
11,545.00 |
11,545.00 |
0.2K |
| 14:14 |
11,550.00 |
11,555.00 |
11,550.00 |
11,555.00 |
0.1K |
| 14:15 |
11,550.00 |
11,550.79 |
11,550.00 |
11,550.79 |
0.1K |
| 14:16 |
11,555.00 |
11,555.00 |
11,555.00 |
11,555.00 |
0.2K |
| 14:17 |
11,560.00 |
11,560.00 |
11,550.00 |
11,560.00 |
0.2K |
| 14:18 |
11,550.00 |
11,550.00 |
11,534.19 |
11,534.19 |
0.2K |
| 14:19 |
11,540.00 |
11,540.00 |
11,535.00 |
11,535.00 |
0.0K |
| 14:20 |
11,530.00 |
11,535.00 |
11,520.00 |
11,520.00 |
0.1K |
| 14:21 |
11,525.00 |
11,525.00 |
11,525.00 |
11,525.00 |
0.2K |
| 14:22 |
11,525.00 |
11,535.00 |
11,525.00 |
11,535.00 |
0.1K |
| 14:23 |
11,530.00 |
11,530.00 |
11,530.00 |
11,530.00 |
0.2K |
| 14:24 |
11,530.00 |
11,530.00 |
11,530.00 |
11,530.00 |
0.0K |
| 14:25 |
11,525.00 |
11,530.00 |
11,525.00 |
11,530.00 |
0.2K |
| 14:26 |
11,521.14 |
11,535.00 |
11,521.14 |
11,535.00 |
1.0K |
| 14:27 |
11,528.98 |
11,535.00 |
11,528.98 |
11,535.00 |
0.2K |
| 14:28 |
11,530.00 |
11,535.00 |
11,525.00 |
11,535.00 |
0.2K |
| 14:29 |
11,590.00 |
11,590.00 |
11,530.00 |
11,530.00 |
0.1K |
| 14:30 |
11,535.00 |
11,535.00 |
11,525.00 |
11,525.00 |
0.2K |
| 14:31 |
11,525.00 |
11,530.00 |
11,520.00 |
11,530.00 |
0.4K |
| 14:32 |
11,525.00 |
11,530.00 |
11,525.00 |
11,530.00 |
0.2K |
| 14:33 |
11,535.00 |
11,540.00 |
11,532.23 |
11,540.00 |
0.1K |
| 14:34 |
11,545.00 |
11,550.00 |
11,545.00 |
11,550.00 |
0.0K |
| 14:35 |
11,550.00 |
11,550.00 |
11,540.00 |
11,540.00 |
0.7K |
| 14:36 |
11,535.00 |
11,545.00 |
11,535.00 |
11,540.00 |
0.2K |
| 14:37 |
11,547.20 |
11,547.20 |
11,547.20 |
11,547.20 |
0.0K |
| 14:38 |
11,550.00 |
11,550.00 |
11,550.00 |
11,550.00 |
0.0K |
| 14:39 |
11,545.00 |
11,545.00 |
11,545.00 |
11,545.00 |
0.1K |
| 14:40 |
11,535.00 |
11,535.00 |
11,527.44 |
11,527.44 |
0.3K |
| 14:41 |
11,535.00 |
11,535.00 |
11,520.00 |
11,520.00 |
0.1K |
| 14:42 |
11,515.00 |
11,525.00 |
11,515.00 |
11,525.00 |
0.3K |
| 14:43 |
11,520.00 |
11,535.00 |
11,520.00 |
11,535.00 |
0.2K |
| 14:44 |
11,545.00 |
11,545.00 |
11,542.45 |
11,542.45 |
1.1K |
| 14:45 |
11,545.00 |
11,545.00 |
11,545.00 |
11,545.00 |
0.2K |
| 14:46 |
11,550.00 |
11,550.00 |
11,545.00 |
11,550.00 |
0.3K |
| 14:47 |
11,550.00 |
11,560.00 |
11,550.00 |
11,555.00 |
0.0K |
| 14:48 |
11,560.00 |
11,565.00 |
11,555.00 |
11,560.00 |
0.2K |
| 14:49 |
11,555.00 |
11,560.81 |
11,555.00 |
11,560.81 |
0.2K |
| 14:50 |
11,560.00 |
11,560.00 |
11,545.00 |
11,545.00 |
0.2K |
| 14:52 |
11,555.00 |
11,555.00 |
11,555.00 |
11,555.00 |
0.1K |
| 14:53 |
11,560.00 |
11,560.00 |
11,555.00 |
11,555.00 |
0.1K |
| 14:54 |
11,555.00 |
11,555.00 |
11,555.00 |
11,555.00 |
0.1K |
| 14:55 |
11,551.10 |
11,555.00 |
11,551.10 |
11,555.00 |
0.1K |
| 14:56 |
11,555.00 |
11,565.00 |
11,555.00 |
11,565.00 |
0.2K |
| 14:57 |
11,565.00 |
11,570.00 |
11,565.00 |
11,570.00 |
0.1K |
| 14:58 |
11,565.00 |
11,565.00 |
11,565.00 |
11,565.00 |
0.2K |
| 14:59 |
11,564.92 |
11,570.00 |
11,564.92 |
11,570.00 |
0.2K |
| 15:00 |
11,555.00 |
11,555.00 |
11,550.00 |
11,552.31 |
0.6K |
| 15:01 |
11,550.00 |
11,550.00 |
11,550.00 |
11,550.00 |
0.3K |
| 15:02 |
11,550.00 |
11,552.30 |
11,545.00 |
11,552.30 |
0.1K |
| 15:03 |
11,555.00 |
11,555.00 |
11,555.00 |
11,555.00 |
0.4K |
| 15:04 |
11,557.19 |
11,560.00 |
11,555.00 |
11,555.00 |
0.2K |
| 15:05 |
11,555.00 |
11,555.00 |
11,545.00 |
11,545.00 |
0.3K |
| 15:06 |
11,550.00 |
11,550.00 |
11,550.00 |
11,550.00 |
0.1K |
| 15:07 |
11,555.00 |
11,565.00 |
11,550.00 |
11,560.00 |
0.7K |
| 15:08 |
11,560.00 |
11,565.00 |
11,553.89 |
11,560.00 |
1.8K |
| 15:09 |
11,558.10 |
11,558.10 |
11,558.10 |
11,558.10 |
0.0K |
| 15:10 |
11,570.00 |
11,570.00 |
11,565.00 |
11,565.00 |
0.5K |
| 15:11 |
11,560.00 |
11,560.00 |
11,545.00 |
11,548.52 |
0.6K |
| 15:12 |
11,550.00 |
11,550.00 |
11,550.00 |
11,550.00 |
0.5K |
| 15:13 |
11,555.00 |
11,570.00 |
11,545.00 |
11,570.00 |
2.5K |
| 15:14 |
11,570.00 |
11,570.00 |
11,570.00 |
11,570.00 |
0.1K |
| 15:15 |
11,560.00 |
11,565.00 |
11,555.00 |
11,565.00 |
0.5K |
| 15:16 |
11,560.00 |
11,560.00 |
11,555.00 |
11,555.00 |
0.1K |
| 15:17 |
11,550.00 |
11,550.00 |
11,545.00 |
11,545.00 |
0.8K |
| 15:19 |
11,540.00 |
11,540.00 |
11,540.00 |
11,540.00 |
0.4K |
| 15:20 |
11,540.00 |
11,540.00 |
11,535.00 |
11,535.00 |
0.3K |
| 15:21 |
11,520.00 |
11,520.00 |
11,520.00 |
11,520.00 |
0.1K |
| 15:22 |
11,520.00 |
11,520.00 |
11,510.00 |
11,515.00 |
0.4K |
| 15:23 |
11,510.00 |
11,510.00 |
11,510.00 |
11,510.00 |
0.5K |
| 15:24 |
11,515.00 |
11,515.00 |
11,510.00 |
11,510.00 |
0.1K |
| 15:25 |
11,515.00 |
11,522.50 |
11,510.00 |
11,520.00 |
0.7K |
| 15:27 |
11,520.00 |
11,535.00 |
11,520.00 |
11,535.00 |
0.4K |
| 15:28 |
11,530.00 |
11,535.00 |
11,530.00 |
11,530.00 |
0.1K |
| 15:29 |
11,530.00 |
11,535.00 |
11,530.00 |
11,535.00 |
0.2K |
| 15:30 |
11,530.00 |
11,545.00 |
11,526.10 |
11,545.00 |
0.5K |
| 15:31 |
11,545.00 |
11,545.00 |
11,545.00 |
11,545.00 |
0.0K |
| 15:32 |
11,545.00 |
11,550.00 |
11,545.00 |
11,550.00 |
0.1K |
| 15:33 |
11,545.00 |
11,560.00 |
11,545.00 |
11,560.00 |
0.3K |
| 15:34 |
11,557.50 |
11,560.00 |
11,557.50 |
11,560.00 |
0.1K |
| 15:35 |
11,570.00 |
11,575.00 |
11,570.00 |
11,570.00 |
0.1K |
| 15:36 |
11,575.00 |
11,580.00 |
11,575.00 |
11,580.00 |
0.1K |
| 15:37 |
11,580.00 |
11,585.00 |
11,575.00 |
11,575.00 |
0.1K |
| 15:38 |
11,565.00 |
11,575.00 |
11,565.00 |
11,575.00 |
0.1K |
| 15:39 |
11,570.00 |
11,570.00 |
11,565.00 |
11,565.00 |
0.1K |
| 15:40 |
11,555.00 |
11,560.00 |
11,555.00 |
11,560.00 |
0.2K |
| 15:41 |
11,560.00 |
11,560.00 |
11,560.00 |
11,560.00 |
0.0K |
| 15:42 |
11,565.00 |
11,565.00 |
11,565.00 |
11,565.00 |
0.1K |
| 15:43 |
11,560.00 |
11,560.00 |
11,560.00 |
11,560.00 |
0.1K |
| 15:44 |
11,570.00 |
11,575.00 |
11,570.00 |
11,575.00 |
0.3K |
| 15:45 |
11,575.00 |
11,575.00 |
11,565.00 |
11,565.00 |
0.2K |
| 15:46 |
11,575.00 |
11,575.00 |
11,571.10 |
11,571.10 |
0.0K |
| 15:47 |
11,575.00 |
11,579.45 |
11,575.00 |
11,575.00 |
0.3K |
| 15:48 |
11,575.00 |
11,577.50 |
11,575.00 |
11,575.00 |
0.1K |
| 15:50 |
11,570.00 |
11,575.00 |
11,570.00 |
11,575.00 |
0.3K |
| 15:51 |
11,565.00 |
11,565.00 |
11,565.00 |
11,565.00 |
0.0K |
| 15:52 |
11,560.00 |
11,560.00 |
11,550.00 |
11,550.00 |
0.2K |
| 15:53 |
11,545.00 |
11,550.00 |
11,540.00 |
11,550.00 |
0.5K |
| 15:54 |
11,550.00 |
11,555.00 |
11,550.00 |
11,555.00 |
0.2K |
| 15:55 |
11,545.00 |
11,550.00 |
11,545.00 |
11,550.00 |
0.0K |
| 15:56 |
11,545.00 |
11,545.00 |
11,540.00 |
11,545.00 |
0.3K |
| 15:57 |
11,545.00 |
11,545.00 |
11,545.00 |
11,545.00 |
0.1K |
| 15:58 |
11,545.00 |
11,545.00 |
11,545.00 |
11,545.00 |
0.0K |
| 15:59 |
11,540.00 |
11,541.65 |
11,540.00 |
11,541.65 |
0.1K |
| 16:00 |
11,535.00 |
11,570.00 |
11,535.00 |
11,555.00 |
1.2K |
| 16:01 |
11,545.00 |
11,545.00 |
11,535.00 |
11,535.00 |
0.5K |
| 16:02 |
11,540.00 |
11,545.00 |
11,540.00 |
11,545.00 |
0.1K |
| 16:05 |
11,545.00 |
11,545.00 |
11,535.00 |
11,537.50 |
0.7K |
| 16:06 |
11,535.00 |
11,540.00 |
11,535.00 |
11,540.00 |
0.1K |
| 16:08 |
11,535.00 |
11,535.00 |
11,535.00 |
11,535.00 |
0.4K |
| 16:09 |
11,540.00 |
11,540.00 |
11,540.00 |
11,540.00 |
0.0K |
| 16:10 |
11,535.00 |
11,540.00 |
11,535.00 |
11,535.00 |
0.1K |
| 16:11 |
11,540.00 |
11,543.90 |
11,540.00 |
11,540.00 |
0.3K |
| 16:12 |
11,545.00 |
11,545.00 |
11,535.00 |
11,535.00 |
0.3K |
| 16:13 |
11,535.00 |
11,535.00 |
11,525.00 |
11,525.00 |
0.5K |
| 16:14 |
11,530.00 |
11,532.50 |
11,530.00 |
11,530.00 |
0.1K |
| 16:15 |
11,525.00 |
11,535.00 |
11,525.00 |
11,535.00 |
0.9K |
| 16:16 |
11,535.00 |
11,542.51 |
11,535.00 |
11,540.00 |
0.5K |
| 16:17 |
11,540.00 |
11,545.00 |
11,535.00 |
11,535.00 |
0.2K |
| 16:18 |
11,540.00 |
11,542.50 |
11,540.00 |
11,540.00 |
0.4K |
| 16:19 |
11,545.00 |
11,545.00 |
11,545.00 |
11,545.00 |
0.5K |
| 16:20 |
11,545.00 |
11,545.00 |
11,540.00 |
11,540.00 |
0.5K |
| 16:21 |
11,535.00 |
11,535.00 |
11,530.00 |
11,535.00 |
0.6K |
| 16:22 |
11,535.00 |
11,535.00 |
11,535.00 |
11,535.00 |
0.1K |
| 16:23 |
11,530.00 |
11,540.00 |
11,530.00 |
11,537.50 |
1.2K |
| 16:24 |
11,535.00 |
11,540.00 |
11,535.00 |
11,540.00 |
0.1K |
| 16:25 |
11,535.55 |
11,540.00 |
11,535.00 |
11,535.00 |
1.2K |
| 16:26 |
11,535.00 |
11,540.00 |
11,530.00 |
11,530.00 |
0.7K |
| 16:27 |
11,530.00 |
11,540.00 |
11,530.00 |
11,540.00 |
0.4K |
| 16:28 |
11,540.00 |
11,540.00 |
11,535.00 |
11,540.00 |
0.6K |
| 16:29 |
11,535.00 |
11,535.00 |
11,522.50 |
11,522.50 |
1.1K |
| 16:35 |
11,555.00 |
11,555.00 |
11,555.00 |
11,555.00 |
403.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|