| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 08:00 |
11,820.00 |
11,830.00 |
11,756.41 |
11,830.00 |
5.1K |
| 08:01 |
11,800.00 |
11,856.25 |
11,800.00 |
11,856.25 |
0.6K |
| 08:02 |
11,915.00 |
11,916.66 |
11,895.00 |
11,915.00 |
0.3K |
| 08:03 |
11,905.00 |
11,905.00 |
11,890.00 |
11,890.00 |
0.5K |
| 08:04 |
11,885.00 |
11,900.00 |
11,885.00 |
11,896.20 |
0.2K |
| 08:05 |
11,900.00 |
11,905.00 |
11,885.00 |
11,905.00 |
1.7K |
| 08:06 |
11,905.00 |
11,915.00 |
11,900.00 |
11,900.00 |
0.4K |
| 08:07 |
11,910.00 |
11,910.00 |
11,900.00 |
11,900.00 |
0.3K |
| 08:08 |
11,885.00 |
11,905.00 |
11,885.00 |
11,905.00 |
0.2K |
| 08:09 |
11,910.00 |
11,910.00 |
11,901.86 |
11,901.86 |
0.1K |
| 08:10 |
11,910.00 |
11,910.00 |
11,890.00 |
11,905.00 |
0.3K |
| 08:11 |
11,890.00 |
11,905.00 |
11,890.00 |
11,905.00 |
0.0K |
| 08:12 |
11,930.00 |
11,930.00 |
11,910.00 |
11,910.00 |
0.4K |
| 08:13 |
11,915.00 |
11,915.00 |
11,885.00 |
11,885.00 |
0.1K |
| 08:15 |
11,850.00 |
11,850.00 |
11,840.00 |
11,840.00 |
0.2K |
| 08:16 |
11,840.00 |
11,840.00 |
11,825.00 |
11,825.00 |
0.0K |
| 08:17 |
11,840.00 |
11,855.00 |
11,840.00 |
11,845.00 |
0.6K |
| 08:18 |
11,840.00 |
11,840.00 |
11,830.00 |
11,830.00 |
0.1K |
| 08:19 |
11,840.00 |
11,840.00 |
11,835.00 |
11,835.00 |
0.3K |
| 08:20 |
11,830.00 |
11,830.00 |
11,821.37 |
11,825.00 |
0.6K |
| 08:21 |
11,820.00 |
11,825.00 |
11,816.00 |
11,825.00 |
0.0K |
| 08:22 |
11,815.00 |
11,830.00 |
11,815.00 |
11,815.00 |
0.1K |
| 08:23 |
11,825.00 |
11,830.00 |
11,816.91 |
11,830.00 |
3.6K |
| 08:24 |
11,850.00 |
11,850.00 |
11,845.00 |
11,845.00 |
0.0K |
| 08:25 |
11,845.00 |
11,845.00 |
11,841.31 |
11,841.31 |
0.1K |
| 08:26 |
11,840.00 |
11,840.00 |
11,815.00 |
11,815.00 |
0.6K |
| 08:27 |
11,825.00 |
11,825.00 |
11,820.00 |
11,820.00 |
0.2K |
| 08:28 |
11,820.00 |
11,825.00 |
11,815.00 |
11,820.00 |
0.2K |
| 08:29 |
11,820.00 |
11,820.00 |
11,815.00 |
11,820.00 |
0.5K |
| 08:30 |
11,820.00 |
11,845.00 |
11,820.00 |
11,845.00 |
0.5K |
| 08:31 |
11,840.00 |
11,840.00 |
11,835.00 |
11,835.00 |
0.2K |
| 08:32 |
11,850.00 |
11,860.00 |
11,850.00 |
11,860.00 |
0.4K |
| 08:35 |
11,857.99 |
11,865.00 |
11,857.99 |
11,865.00 |
0.2K |
| 08:36 |
11,860.00 |
11,865.00 |
11,860.00 |
11,865.00 |
0.1K |
| 08:37 |
11,860.00 |
11,860.00 |
11,860.00 |
11,860.00 |
0.0K |
| 08:38 |
11,857.90 |
11,857.90 |
11,850.00 |
11,850.00 |
0.1K |
| 08:39 |
11,850.00 |
11,860.00 |
11,840.00 |
11,860.00 |
0.1K |
| 08:40 |
11,870.00 |
11,870.00 |
11,870.00 |
11,870.00 |
0.0K |
| 08:41 |
11,870.00 |
11,870.00 |
11,865.00 |
11,865.00 |
0.2K |
| 08:43 |
11,880.00 |
11,885.00 |
11,880.00 |
11,883.90 |
0.1K |
| 08:44 |
11,895.00 |
11,895.00 |
11,895.00 |
11,895.00 |
0.0K |
| 08:45 |
11,895.00 |
11,900.00 |
11,895.00 |
11,900.00 |
0.0K |
| 08:47 |
11,895.00 |
11,895.00 |
11,895.00 |
11,895.00 |
0.1K |
| 08:48 |
11,902.09 |
11,902.09 |
11,902.09 |
11,902.09 |
0.0K |
| 08:49 |
11,905.00 |
11,905.00 |
11,890.00 |
11,890.00 |
0.0K |
| 08:50 |
11,890.00 |
11,890.00 |
11,890.00 |
11,890.00 |
0.0K |
| 08:51 |
11,890.00 |
11,890.00 |
11,885.00 |
11,885.00 |
0.1K |
| 08:52 |
11,880.00 |
11,880.00 |
11,875.00 |
11,880.00 |
0.0K |
| 08:53 |
11,875.00 |
11,875.00 |
11,870.00 |
11,870.00 |
0.6K |
| 08:54 |
11,875.00 |
11,880.00 |
11,872.19 |
11,880.00 |
0.2K |
| 08:55 |
11,885.00 |
11,885.00 |
11,885.00 |
11,885.00 |
0.0K |
| 08:56 |
11,880.85 |
11,880.85 |
11,880.85 |
11,880.85 |
0.1K |
| 08:57 |
11,875.00 |
11,875.00 |
11,875.00 |
11,875.00 |
0.0K |
| 08:58 |
11,870.84 |
11,870.84 |
11,870.84 |
11,870.84 |
0.0K |
| 09:00 |
11,870.00 |
11,870.00 |
11,865.00 |
11,870.00 |
0.3K |
| 09:02 |
11,870.00 |
11,870.00 |
11,870.00 |
11,870.00 |
0.0K |
| 09:03 |
11,880.00 |
11,880.00 |
11,880.00 |
11,880.00 |
0.0K |
| 09:04 |
11,875.00 |
11,875.00 |
11,875.00 |
11,875.00 |
0.0K |
| 09:05 |
11,875.78 |
11,879.96 |
11,875.78 |
11,879.96 |
0.1K |
| 09:06 |
11,875.00 |
11,875.00 |
11,870.00 |
11,870.00 |
1.1K |
| 09:08 |
11,867.89 |
11,867.89 |
11,859.84 |
11,859.84 |
0.5K |
| 09:09 |
11,855.00 |
11,860.00 |
11,850.00 |
11,850.00 |
1.6K |
| 09:10 |
11,850.00 |
11,850.00 |
11,850.00 |
11,850.00 |
0.6K |
| 09:11 |
11,855.00 |
11,870.00 |
11,855.00 |
11,870.00 |
0.7K |
| 09:12 |
11,870.00 |
11,880.00 |
11,850.71 |
11,880.00 |
4.9K |
| 09:13 |
11,881.10 |
11,881.10 |
11,881.10 |
11,881.10 |
0.0K |
| 09:14 |
11,890.00 |
11,895.00 |
11,890.00 |
11,895.00 |
0.1K |
| 09:15 |
11,900.00 |
11,905.00 |
11,900.00 |
11,905.00 |
0.1K |
| 09:16 |
11,901.10 |
11,901.10 |
11,900.00 |
11,900.00 |
0.1K |
| 09:18 |
11,895.00 |
11,900.00 |
11,895.00 |
11,900.00 |
0.1K |
| 09:19 |
11,885.00 |
11,885.00 |
11,885.00 |
11,885.00 |
0.0K |
| 09:20 |
11,890.00 |
11,890.00 |
11,890.00 |
11,890.00 |
0.1K |
| 09:22 |
11,905.00 |
11,905.00 |
11,905.00 |
11,905.00 |
0.0K |
| 09:23 |
11,890.00 |
11,890.00 |
11,885.00 |
11,890.00 |
0.2K |
| 09:24 |
11,885.00 |
11,885.00 |
11,885.00 |
11,885.00 |
0.0K |
| 09:25 |
11,875.00 |
11,875.00 |
11,875.00 |
11,875.00 |
0.0K |
| 09:26 |
11,873.20 |
11,895.00 |
11,873.20 |
11,895.00 |
0.0K |
| 09:27 |
11,891.44 |
11,891.44 |
11,891.44 |
11,891.44 |
0.0K |
| 09:29 |
11,885.00 |
11,890.00 |
11,885.00 |
11,890.00 |
0.0K |
| 09:30 |
11,900.00 |
11,900.00 |
11,895.00 |
11,895.00 |
0.5K |
| 09:31 |
11,896.61 |
11,898.16 |
11,896.61 |
11,898.16 |
0.2K |
| 09:32 |
11,895.00 |
11,900.00 |
11,895.00 |
11,900.00 |
0.1K |
| 09:33 |
11,895.00 |
11,895.00 |
11,895.00 |
11,895.00 |
0.1K |
| 09:34 |
11,893.04 |
11,893.04 |
11,893.04 |
11,893.04 |
0.1K |
| 09:36 |
11,890.00 |
11,897.19 |
11,890.00 |
11,897.19 |
0.2K |
| 09:37 |
11,910.00 |
11,922.18 |
11,910.00 |
11,922.18 |
0.4K |
| 09:38 |
11,900.00 |
11,900.00 |
11,894.45 |
11,894.45 |
0.4K |
| 09:39 |
11,891.51 |
11,895.00 |
11,891.51 |
11,895.00 |
0.4K |
| 09:41 |
11,896.21 |
11,900.00 |
11,896.21 |
11,900.00 |
0.2K |
| 09:42 |
11,900.00 |
11,906.09 |
11,900.00 |
11,906.09 |
0.0K |
| 09:43 |
11,906.21 |
11,906.21 |
11,890.36 |
11,890.36 |
1.3K |
| 09:44 |
11,900.00 |
11,901.46 |
11,900.00 |
11,900.00 |
0.3K |
| 09:45 |
11,895.00 |
11,895.00 |
11,895.00 |
11,895.00 |
0.1K |
| 09:46 |
11,890.00 |
11,890.00 |
11,885.00 |
11,885.00 |
0.3K |
| 09:47 |
11,885.00 |
11,885.00 |
11,885.00 |
11,885.00 |
0.0K |
| 09:48 |
11,891.64 |
11,895.00 |
11,891.40 |
11,891.42 |
0.1K |
| 09:49 |
11,889.66 |
11,889.66 |
11,880.00 |
11,880.00 |
0.4K |
| 09:51 |
11,890.00 |
11,905.00 |
11,890.00 |
11,905.00 |
0.4K |
| 09:52 |
11,900.00 |
11,900.00 |
11,900.00 |
11,900.00 |
0.0K |
| 09:53 |
11,895.00 |
11,895.00 |
11,885.00 |
11,885.00 |
0.1K |
| 09:54 |
11,892.07 |
11,892.07 |
11,885.00 |
11,885.00 |
0.0K |
| 09:55 |
11,875.00 |
11,875.00 |
11,870.00 |
11,870.00 |
0.1K |
| 09:56 |
11,865.00 |
11,865.00 |
11,865.00 |
11,865.00 |
0.0K |
| 09:57 |
11,865.00 |
11,865.00 |
11,865.00 |
11,865.00 |
0.0K |
| 09:58 |
11,860.00 |
11,860.00 |
11,850.00 |
11,850.00 |
0.0K |
| 09:59 |
11,853.01 |
11,865.00 |
11,853.01 |
11,865.00 |
0.4K |
| 10:00 |
11,855.00 |
11,855.00 |
11,855.00 |
11,855.00 |
0.0K |
| 10:03 |
11,860.00 |
11,865.00 |
11,860.00 |
11,865.00 |
0.0K |
| 10:04 |
11,867.08 |
11,870.00 |
11,860.00 |
11,870.00 |
0.1K |
| 10:06 |
11,856.10 |
11,856.10 |
11,856.10 |
11,856.10 |
0.0K |
| 10:07 |
11,860.00 |
11,860.00 |
11,860.00 |
11,860.00 |
0.0K |
| 10:08 |
11,860.00 |
11,860.00 |
11,850.00 |
11,850.00 |
0.0K |
| 10:09 |
11,860.00 |
11,865.00 |
11,860.00 |
11,865.00 |
0.0K |
| 10:12 |
11,865.00 |
11,870.00 |
11,865.00 |
11,868.48 |
0.0K |
| 10:13 |
11,866.91 |
11,875.00 |
11,866.91 |
11,875.00 |
0.1K |
| 10:14 |
11,875.00 |
11,878.39 |
11,875.00 |
11,878.39 |
0.4K |
| 10:15 |
11,880.00 |
11,885.00 |
11,880.00 |
11,880.00 |
0.2K |
| 10:16 |
11,880.00 |
11,880.00 |
11,870.00 |
11,870.00 |
0.0K |
| 10:17 |
11,880.00 |
11,880.00 |
11,880.00 |
11,880.00 |
0.0K |
| 10:18 |
11,890.00 |
11,890.00 |
11,890.00 |
11,890.00 |
0.1K |
| 10:19 |
11,885.00 |
11,885.00 |
11,885.00 |
11,885.00 |
0.0K |
| 10:21 |
11,883.17 |
11,883.17 |
11,883.17 |
11,883.17 |
0.0K |
| 10:22 |
11,890.00 |
11,890.00 |
11,885.00 |
11,890.00 |
0.1K |
| 10:23 |
11,891.96 |
11,895.00 |
11,891.96 |
11,895.00 |
0.0K |
| 10:24 |
11,900.00 |
11,900.00 |
11,890.00 |
11,890.00 |
0.1K |
| 10:25 |
11,900.00 |
11,900.00 |
11,898.18 |
11,898.18 |
0.2K |
| 10:26 |
11,895.00 |
11,905.00 |
11,895.00 |
11,905.00 |
0.1K |
| 10:27 |
11,905.00 |
11,910.00 |
11,901.67 |
11,910.00 |
0.4K |
| 10:28 |
11,912.26 |
11,925.00 |
11,912.26 |
11,925.00 |
0.2K |
| 10:29 |
11,873.94 |
11,926.62 |
11,873.94 |
11,926.62 |
1.4K |
| 10:31 |
11,931.51 |
11,931.51 |
11,931.51 |
11,931.51 |
0.0K |
| 10:33 |
11,925.00 |
11,925.00 |
11,920.00 |
11,920.00 |
0.1K |
| 10:34 |
11,920.00 |
11,920.00 |
11,920.00 |
11,920.00 |
0.0K |
| 10:35 |
11,905.00 |
11,905.00 |
11,905.00 |
11,905.00 |
0.1K |
| 10:36 |
11,915.00 |
11,915.00 |
11,915.00 |
11,915.00 |
0.0K |
| 10:37 |
11,915.00 |
11,915.00 |
11,915.00 |
11,915.00 |
0.0K |
| 10:38 |
11,905.00 |
11,906.10 |
11,905.00 |
11,906.10 |
0.0K |
| 10:39 |
11,905.00 |
11,915.00 |
11,905.00 |
11,914.45 |
0.2K |
| 10:40 |
11,910.00 |
11,910.00 |
11,906.10 |
11,906.10 |
0.1K |
| 10:41 |
11,906.11 |
11,910.00 |
11,906.11 |
11,910.00 |
0.0K |
| 10:42 |
11,915.00 |
11,915.00 |
11,915.00 |
11,915.00 |
0.0K |
| 10:43 |
11,915.00 |
11,915.00 |
11,912.05 |
11,912.05 |
0.0K |
| 10:44 |
11,911.71 |
11,911.71 |
11,911.71 |
11,911.71 |
0.2K |
| 10:45 |
11,905.00 |
11,910.00 |
11,905.00 |
11,910.00 |
0.2K |
| 10:46 |
11,915.00 |
11,916.88 |
11,915.00 |
11,916.88 |
0.0K |
| 10:47 |
11,916.81 |
11,916.81 |
11,905.00 |
11,905.00 |
0.9K |
| 10:48 |
11,900.00 |
11,900.00 |
11,900.00 |
11,900.00 |
0.0K |
| 10:51 |
11,915.00 |
11,915.00 |
11,915.00 |
11,915.00 |
0.0K |
| 10:52 |
11,900.00 |
11,900.00 |
11,900.00 |
11,900.00 |
0.2K |
| 10:55 |
11,915.00 |
11,915.00 |
11,915.00 |
11,915.00 |
0.1K |
| 10:56 |
11,900.00 |
11,900.00 |
11,900.00 |
11,900.00 |
0.1K |
| 10:57 |
11,905.00 |
11,905.00 |
11,905.00 |
11,905.00 |
0.0K |
| 11:00 |
11,905.00 |
11,905.00 |
11,900.00 |
11,900.00 |
0.1K |
| 11:01 |
11,905.00 |
11,910.00 |
11,905.00 |
11,910.00 |
0.3K |
| 11:03 |
11,905.00 |
11,905.00 |
11,901.10 |
11,902.92 |
0.1K |
| 11:04 |
11,900.00 |
11,900.00 |
11,900.00 |
11,900.00 |
0.0K |
| 11:05 |
11,910.00 |
11,920.00 |
11,910.00 |
11,920.00 |
0.0K |
| 11:06 |
11,917.09 |
11,917.09 |
11,912.93 |
11,912.93 |
0.0K |
| 11:09 |
11,920.00 |
11,920.00 |
11,920.00 |
11,920.00 |
0.0K |
| 11:10 |
11,915.00 |
11,920.00 |
11,915.00 |
11,920.00 |
0.1K |
| 11:11 |
11,915.00 |
11,915.00 |
11,915.00 |
11,915.00 |
0.0K |
| 11:12 |
11,920.00 |
11,920.00 |
11,920.00 |
11,920.00 |
0.1K |
| 11:14 |
11,920.00 |
11,920.00 |
11,920.00 |
11,920.00 |
0.0K |
| 11:15 |
11,910.00 |
11,910.00 |
11,910.00 |
11,910.00 |
0.1K |
| 11:16 |
11,910.00 |
11,910.00 |
11,901.46 |
11,901.46 |
3.4K |
| 11:17 |
11,905.00 |
11,910.00 |
11,905.00 |
11,910.00 |
0.0K |
| 11:18 |
11,902.93 |
11,902.93 |
11,902.93 |
11,902.90 |
0.1K |
| 11:19 |
11,920.00 |
11,920.00 |
11,920.00 |
11,920.00 |
0.1K |
| 11:20 |
11,915.70 |
11,915.70 |
11,915.00 |
11,915.00 |
0.2K |
| 11:21 |
11,920.00 |
11,921.91 |
11,920.00 |
11,921.91 |
0.1K |
| 11:23 |
11,921.90 |
11,921.90 |
11,921.90 |
11,921.90 |
0.1K |
| 11:24 |
11,925.00 |
11,925.00 |
11,925.00 |
11,925.00 |
0.0K |
| 11:25 |
11,925.00 |
11,925.00 |
11,925.00 |
11,925.00 |
0.0K |
| 11:26 |
11,921.67 |
11,921.67 |
11,920.55 |
11,920.55 |
0.1K |
| 11:27 |
11,925.00 |
11,925.00 |
11,915.00 |
11,915.56 |
0.5K |
| 11:28 |
11,920.00 |
11,921.66 |
11,920.00 |
11,921.66 |
0.0K |
| 11:30 |
11,920.00 |
11,920.00 |
11,920.00 |
11,920.00 |
0.0K |
| 11:31 |
11,915.00 |
11,915.00 |
11,910.00 |
11,910.00 |
0.0K |
| 11:32 |
11,915.00 |
11,918.33 |
11,915.00 |
11,918.33 |
0.0K |
| 11:33 |
11,915.00 |
11,915.00 |
11,915.00 |
11,915.00 |
0.0K |
| 11:35 |
11,920.00 |
11,920.00 |
11,920.00 |
11,920.00 |
0.0K |
| 11:36 |
11,910.00 |
11,910.00 |
11,910.00 |
11,910.00 |
0.1K |
| 11:37 |
11,905.00 |
11,907.58 |
11,905.00 |
11,907.58 |
0.3K |
| 11:38 |
11,900.00 |
11,900.00 |
11,900.00 |
11,900.00 |
0.0K |
| 11:40 |
11,900.65 |
11,900.65 |
11,900.00 |
11,900.00 |
0.0K |
| 11:43 |
11,895.00 |
11,895.00 |
11,890.00 |
11,890.00 |
0.1K |
| 11:44 |
11,895.00 |
11,895.00 |
11,886.29 |
11,886.29 |
0.1K |
| 11:45 |
11,880.00 |
11,885.00 |
11,880.00 |
11,885.00 |
0.0K |
| 11:47 |
11,885.64 |
11,885.64 |
11,885.00 |
11,885.00 |
0.0K |
| 11:48 |
11,881.29 |
11,881.29 |
11,880.00 |
11,880.00 |
0.2K |
| 11:49 |
11,882.18 |
11,882.18 |
11,882.18 |
11,882.18 |
0.3K |
| 11:50 |
11,885.00 |
11,885.00 |
11,880.00 |
11,880.00 |
0.2K |
| 11:51 |
11,875.00 |
11,875.00 |
11,875.00 |
11,875.00 |
0.1K |
| 11:52 |
11,880.00 |
11,880.00 |
11,875.00 |
11,875.00 |
0.0K |
| 11:53 |
11,885.00 |
11,885.00 |
11,880.00 |
11,880.00 |
0.1K |
| 11:54 |
11,880.00 |
11,880.00 |
11,880.00 |
11,880.00 |
0.0K |
| 11:55 |
11,880.00 |
11,880.00 |
11,880.00 |
11,880.00 |
0.0K |
| 11:56 |
11,875.00 |
11,875.00 |
11,875.00 |
11,875.00 |
0.1K |
| 11:58 |
11,877.87 |
11,877.87 |
11,877.87 |
11,877.87 |
0.0K |
| 12:01 |
11,880.00 |
11,880.00 |
11,880.00 |
11,880.00 |
0.1K |
| 12:03 |
11,885.00 |
11,890.00 |
11,885.00 |
11,890.00 |
0.0K |
| 12:04 |
11,890.00 |
11,890.00 |
11,890.00 |
11,890.00 |
0.0K |
| 12:05 |
11,890.00 |
11,890.00 |
11,890.00 |
11,890.00 |
0.0K |
| 12:06 |
11,885.00 |
11,887.88 |
11,885.00 |
11,887.88 |
0.1K |
| 12:07 |
11,890.00 |
11,890.00 |
11,890.00 |
11,890.00 |
0.0K |
| 12:08 |
11,890.00 |
11,900.00 |
11,885.00 |
11,900.00 |
0.9K |
| 12:09 |
11,900.00 |
11,900.00 |
11,900.00 |
11,900.00 |
0.1K |
| 12:11 |
11,905.00 |
11,905.00 |
11,905.00 |
11,905.00 |
0.1K |
| 12:12 |
11,905.64 |
11,905.64 |
11,905.64 |
11,905.64 |
0.1K |
| 12:13 |
11,905.65 |
11,905.65 |
11,905.65 |
11,905.65 |
0.0K |
| 12:14 |
11,900.00 |
11,900.00 |
11,900.00 |
11,900.00 |
0.1K |
| 12:16 |
11,910.00 |
11,915.00 |
11,905.00 |
11,905.00 |
0.2K |
| 12:17 |
11,900.00 |
11,900.00 |
11,900.00 |
11,900.00 |
0.0K |
| 12:18 |
11,908.90 |
11,908.90 |
11,905.00 |
11,905.00 |
0.1K |
| 12:19 |
11,905.69 |
11,905.69 |
11,897.30 |
11,897.30 |
0.2K |
| 12:20 |
11,905.00 |
11,905.00 |
11,905.00 |
11,905.00 |
0.0K |
| 12:21 |
11,900.00 |
11,900.00 |
11,895.53 |
11,895.53 |
0.1K |
| 12:22 |
11,895.00 |
11,895.00 |
11,895.00 |
11,895.00 |
0.0K |
| 12:23 |
11,895.00 |
11,900.53 |
11,895.00 |
11,900.53 |
1.0K |
| 12:24 |
11,895.00 |
11,895.00 |
11,890.00 |
11,890.00 |
0.2K |
| 12:25 |
11,900.00 |
11,900.00 |
11,900.00 |
11,900.00 |
0.0K |
| 12:26 |
11,900.00 |
11,900.00 |
11,900.00 |
11,900.00 |
0.0K |
| 12:27 |
11,900.00 |
11,900.00 |
11,898.84 |
11,898.84 |
0.0K |
| 12:28 |
11,910.00 |
11,910.00 |
11,910.00 |
11,910.00 |
0.1K |
| 12:29 |
11,906.33 |
11,906.33 |
11,906.33 |
11,906.33 |
0.0K |
| 12:30 |
11,905.00 |
11,905.00 |
11,905.00 |
11,905.00 |
0.2K |
| 12:31 |
11,910.00 |
11,910.00 |
11,905.00 |
11,905.00 |
1.1K |
| 12:32 |
11,910.00 |
11,910.00 |
11,910.00 |
11,910.00 |
0.0K |
| 12:36 |
11,900.00 |
11,905.00 |
11,900.00 |
11,905.00 |
0.1K |
| 12:38 |
11,900.00 |
11,910.00 |
11,900.00 |
11,910.00 |
0.0K |
| 12:39 |
11,900.00 |
11,900.00 |
11,900.00 |
11,900.00 |
0.0K |
| 12:40 |
11,910.00 |
11,910.00 |
11,910.00 |
11,910.00 |
0.0K |
| 12:42 |
11,915.00 |
11,915.00 |
11,905.00 |
11,905.00 |
0.1K |
| 12:46 |
11,905.00 |
11,905.00 |
11,905.00 |
11,905.00 |
0.0K |
| 12:47 |
11,905.00 |
11,905.00 |
11,905.00 |
11,905.00 |
0.0K |
| 12:49 |
11,897.62 |
11,905.00 |
11,897.62 |
11,905.00 |
0.1K |
| 12:50 |
11,895.00 |
11,895.00 |
11,895.00 |
11,895.00 |
0.0K |
| 12:51 |
11,895.00 |
11,900.00 |
11,895.00 |
11,900.00 |
0.1K |
| 12:52 |
11,905.00 |
11,905.00 |
11,900.00 |
11,900.00 |
0.0K |
| 12:53 |
11,910.00 |
11,910.00 |
11,900.00 |
11,900.00 |
0.0K |
| 12:54 |
11,905.00 |
11,910.00 |
11,905.00 |
11,910.00 |
0.1K |
| 12:55 |
11,905.00 |
11,905.00 |
11,905.00 |
11,905.00 |
0.0K |
| 12:56 |
11,910.00 |
11,915.00 |
11,905.00 |
11,905.00 |
0.0K |
| 12:57 |
11,910.00 |
11,910.00 |
11,905.00 |
11,905.00 |
0.1K |
| 12:58 |
11,900.00 |
11,900.00 |
11,900.00 |
11,900.00 |
0.0K |
| 13:00 |
11,910.00 |
11,910.00 |
11,910.00 |
11,910.00 |
0.0K |
| 13:05 |
11,905.00 |
11,905.00 |
11,905.00 |
11,905.00 |
0.0K |
| 13:06 |
11,900.00 |
11,900.00 |
11,900.00 |
11,900.00 |
0.0K |
| 13:08 |
11,900.00 |
11,905.00 |
11,900.00 |
11,905.00 |
0.0K |
| 13:10 |
11,900.00 |
11,900.00 |
11,900.00 |
11,900.00 |
0.1K |
| 13:11 |
11,895.00 |
11,895.00 |
11,895.00 |
11,895.00 |
0.2K |
| 13:12 |
11,900.00 |
11,900.00 |
11,900.00 |
11,900.00 |
0.0K |
| 13:19 |
11,890.00 |
11,890.00 |
11,890.00 |
11,890.00 |
0.0K |
| 13:20 |
11,890.00 |
11,890.00 |
11,885.00 |
11,885.00 |
0.1K |
| 13:22 |
11,880.00 |
11,880.00 |
11,875.00 |
11,875.00 |
0.1K |
| 13:25 |
11,866.72 |
11,866.72 |
11,866.72 |
11,866.72 |
0.3K |
| 13:26 |
11,866.10 |
11,866.10 |
11,866.10 |
11,866.10 |
0.0K |
| 13:27 |
11,865.00 |
11,865.00 |
11,865.00 |
11,865.00 |
0.1K |
| 13:28 |
11,860.00 |
11,860.00 |
11,860.00 |
11,860.00 |
59.2K |
| 13:29 |
11,860.00 |
11,875.00 |
11,860.00 |
11,875.00 |
0.1K |
| 13:31 |
11,875.00 |
11,875.00 |
11,875.00 |
11,875.00 |
0.0K |
| 13:32 |
11,890.00 |
11,895.00 |
11,890.00 |
11,895.00 |
0.2K |
| 13:33 |
11,886.11 |
11,886.11 |
11,886.11 |
11,886.11 |
0.0K |
| 13:34 |
11,900.00 |
11,900.00 |
11,900.00 |
11,900.00 |
0.2K |
| 13:36 |
11,905.00 |
11,905.00 |
11,905.00 |
11,905.00 |
0.0K |
| 13:38 |
11,905.00 |
11,905.00 |
11,905.00 |
11,905.00 |
0.2K |
| 13:39 |
11,905.00 |
11,905.00 |
11,905.00 |
11,905.00 |
0.0K |
| 13:42 |
11,901.28 |
11,901.28 |
11,901.28 |
11,901.28 |
0.0K |
| 13:43 |
11,905.00 |
11,905.00 |
11,901.86 |
11,901.86 |
0.4K |
| 13:45 |
11,910.00 |
11,910.00 |
11,910.00 |
11,910.00 |
0.0K |
| 13:46 |
11,900.00 |
11,900.00 |
11,900.00 |
11,900.00 |
0.0K |
| 13:47 |
11,905.00 |
11,905.00 |
11,885.13 |
11,905.00 |
1.3K |
| 13:51 |
11,910.00 |
11,910.00 |
11,910.00 |
11,910.00 |
0.1K |
| 13:52 |
11,910.00 |
11,910.00 |
11,902.58 |
11,902.58 |
0.0K |
| 13:53 |
11,910.00 |
11,910.00 |
11,905.00 |
11,905.00 |
0.4K |
| 13:55 |
11,910.00 |
11,915.00 |
11,910.00 |
11,915.00 |
0.1K |
| 13:56 |
11,915.00 |
11,915.00 |
11,915.00 |
11,915.00 |
0.0K |
| 13:57 |
11,910.00 |
11,910.00 |
11,910.00 |
11,910.00 |
0.0K |
| 13:58 |
11,900.00 |
11,905.00 |
11,900.00 |
11,905.00 |
1.6K |
| 14:00 |
11,910.00 |
11,910.00 |
11,910.00 |
11,910.00 |
0.1K |
| 14:01 |
11,906.10 |
11,906.10 |
11,906.10 |
11,906.10 |
0.0K |
| 14:03 |
11,920.00 |
11,920.00 |
11,920.00 |
11,920.00 |
0.0K |
| 14:05 |
11,910.00 |
11,910.00 |
11,910.00 |
11,910.00 |
0.1K |
| 14:08 |
11,915.00 |
11,915.00 |
11,910.00 |
11,910.00 |
0.1K |
| 14:10 |
11,915.00 |
11,915.00 |
11,915.00 |
11,915.00 |
0.3K |
| 14:11 |
11,908.63 |
11,908.63 |
11,908.63 |
11,908.63 |
1.5K |
| 14:12 |
11,915.00 |
11,915.00 |
11,915.00 |
11,915.00 |
0.1K |
| 14:13 |
11,935.00 |
11,935.00 |
11,930.00 |
11,930.00 |
0.3K |
| 14:15 |
11,935.00 |
11,940.00 |
11,935.00 |
11,940.00 |
0.1K |
| 14:18 |
11,940.00 |
11,940.00 |
11,940.00 |
11,940.00 |
263.0K |
| 14:19 |
11,940.50 |
11,955.00 |
11,940.50 |
11,955.00 |
1.0K |
| 14:21 |
11,960.00 |
11,965.00 |
11,960.00 |
11,965.00 |
0.3K |
| 14:22 |
11,960.00 |
11,960.00 |
11,960.00 |
11,960.00 |
0.1K |
| 14:23 |
11,960.00 |
11,965.00 |
11,950.00 |
11,960.00 |
2.9K |
| 14:24 |
11,965.00 |
11,966.08 |
11,965.00 |
11,965.00 |
0.2K |
| 14:25 |
11,962.13 |
11,970.00 |
11,962.13 |
11,970.00 |
0.0K |
| 14:26 |
11,975.00 |
12,000.00 |
11,975.00 |
11,985.00 |
3.9K |
| 14:27 |
11,990.00 |
11,990.00 |
11,990.00 |
11,990.00 |
0.0K |
| 14:28 |
12,000.00 |
12,000.00 |
12,000.00 |
12,000.00 |
4.5K |
| 14:29 |
12,005.00 |
12,015.00 |
12,005.00 |
12,015.00 |
0.7K |
| 14:30 |
12,020.00 |
12,025.00 |
12,000.00 |
12,000.00 |
0.7K |
| 14:31 |
11,990.00 |
11,990.00 |
11,990.00 |
11,990.00 |
0.2K |
| 14:32 |
11,995.00 |
11,995.00 |
11,990.00 |
11,990.00 |
0.2K |
| 14:33 |
11,985.00 |
11,995.00 |
11,985.00 |
11,995.00 |
0.3K |
| 14:34 |
11,975.00 |
11,985.00 |
11,975.00 |
11,980.00 |
0.3K |
| 14:35 |
11,990.00 |
11,990.00 |
11,985.00 |
11,985.00 |
0.1K |
| 14:36 |
11,990.00 |
11,990.00 |
11,990.00 |
11,990.00 |
0.0K |
| 14:37 |
11,995.00 |
11,995.00 |
11,995.00 |
11,995.00 |
0.0K |
| 14:38 |
12,000.00 |
12,000.00 |
11,996.99 |
11,996.99 |
0.0K |
| 14:40 |
11,995.00 |
12,000.00 |
11,995.00 |
12,000.00 |
0.1K |
| 14:42 |
11,996.63 |
12,005.00 |
11,985.00 |
11,985.00 |
0.5K |
| 14:43 |
11,995.00 |
11,995.00 |
11,990.00 |
11,990.00 |
0.0K |
| 14:44 |
11,990.00 |
11,995.00 |
11,990.00 |
11,995.00 |
0.3K |
| 14:45 |
12,000.00 |
12,000.00 |
11,990.00 |
11,990.00 |
0.1K |
| 14:46 |
11,990.00 |
12,000.00 |
11,990.00 |
12,000.00 |
0.2K |
| 14:47 |
12,000.00 |
12,005.00 |
12,000.00 |
12,000.00 |
0.3K |
| 14:48 |
12,010.00 |
12,015.00 |
12,005.94 |
12,015.00 |
0.1K |
| 14:49 |
12,015.00 |
12,020.00 |
12,015.00 |
12,015.00 |
0.2K |
| 14:50 |
12,015.94 |
12,015.94 |
12,010.00 |
12,015.00 |
0.1K |
| 14:51 |
12,005.00 |
12,010.00 |
12,005.00 |
12,010.00 |
0.3K |
| 14:52 |
12,000.00 |
12,000.00 |
12,000.00 |
12,000.00 |
0.0K |
| 14:53 |
11,995.00 |
12,005.00 |
11,995.00 |
12,005.00 |
0.2K |
| 14:54 |
12,005.00 |
12,005.00 |
12,005.00 |
12,005.00 |
0.0K |
| 14:55 |
12,005.00 |
12,005.00 |
12,000.00 |
12,000.00 |
0.4K |
| 14:56 |
12,005.00 |
12,005.00 |
12,005.00 |
12,005.00 |
0.1K |
| 14:57 |
12,000.00 |
12,005.00 |
12,000.00 |
12,005.00 |
0.3K |
| 14:58 |
12,000.00 |
12,010.00 |
12,000.00 |
12,010.00 |
0.1K |
| 14:59 |
12,010.00 |
12,010.00 |
12,005.00 |
12,010.00 |
0.3K |
| 15:00 |
12,000.00 |
12,005.00 |
11,993.30 |
11,993.30 |
1.0K |
| 15:01 |
11,995.00 |
12,005.00 |
11,995.00 |
12,005.00 |
0.3K |
| 15:02 |
12,000.00 |
12,005.00 |
11,995.00 |
11,995.00 |
0.2K |
| 15:03 |
12,005.00 |
12,005.00 |
12,005.00 |
12,005.00 |
0.0K |
| 15:04 |
12,000.00 |
12,000.00 |
11,992.66 |
12,000.00 |
0.2K |
| 15:05 |
11,995.00 |
12,000.00 |
11,995.00 |
12,000.00 |
0.1K |
| 15:06 |
12,000.00 |
12,000.00 |
12,000.00 |
12,000.00 |
0.2K |
| 15:07 |
11,995.00 |
12,000.00 |
11,995.00 |
12,000.00 |
0.0K |
| 15:08 |
12,001.99 |
12,001.99 |
12,001.99 |
12,002.00 |
0.1K |
| 15:09 |
12,005.00 |
12,005.00 |
12,005.00 |
12,005.00 |
0.1K |
| 15:10 |
12,005.00 |
12,006.63 |
12,000.00 |
12,005.00 |
0.3K |
| 15:11 |
12,010.00 |
12,010.00 |
12,010.00 |
12,010.00 |
0.1K |
| 15:12 |
12,005.00 |
12,005.00 |
12,000.00 |
12,000.00 |
0.0K |
| 15:13 |
11,995.00 |
11,995.00 |
11,980.00 |
11,980.00 |
0.4K |
| 15:14 |
11,985.00 |
11,985.00 |
11,980.00 |
11,980.00 |
0.4K |
| 15:15 |
11,985.00 |
11,985.00 |
11,985.00 |
11,985.00 |
0.1K |
| 15:16 |
11,985.00 |
11,985.00 |
11,980.00 |
11,980.00 |
0.6K |
| 15:17 |
11,970.00 |
11,975.00 |
11,970.00 |
11,975.00 |
0.3K |
| 15:18 |
11,985.00 |
11,985.00 |
11,972.12 |
11,981.94 |
0.4K |
| 15:19 |
11,970.00 |
11,970.00 |
11,965.00 |
11,965.00 |
0.1K |
| 15:20 |
11,970.00 |
11,970.00 |
11,960.00 |
11,970.00 |
0.6K |
| 15:21 |
11,975.00 |
11,975.00 |
11,975.00 |
11,975.00 |
0.0K |
| 15:22 |
11,980.00 |
11,981.93 |
11,980.00 |
11,981.93 |
0.0K |
| 15:23 |
11,976.93 |
11,976.93 |
11,976.93 |
11,976.93 |
0.0K |
| 15:24 |
11,970.00 |
11,970.00 |
11,970.00 |
11,970.00 |
0.1K |
| 15:25 |
11,965.00 |
11,965.00 |
11,965.00 |
11,965.00 |
0.2K |
| 15:26 |
11,970.00 |
11,970.00 |
11,970.00 |
11,970.00 |
0.0K |
| 15:27 |
11,975.00 |
11,975.00 |
11,975.00 |
11,975.00 |
0.0K |
| 15:28 |
11,970.00 |
11,970.00 |
11,970.00 |
11,970.00 |
0.1K |
| 15:29 |
11,965.00 |
11,965.00 |
11,965.00 |
11,965.00 |
0.3K |
| 15:30 |
11,960.00 |
11,960.00 |
11,955.00 |
11,955.00 |
0.5K |
| 15:31 |
11,965.00 |
11,965.00 |
11,960.00 |
11,965.00 |
0.0K |
| 15:32 |
11,970.00 |
11,970.00 |
11,970.00 |
11,970.00 |
0.1K |
| 15:33 |
11,970.00 |
11,970.00 |
11,970.00 |
11,970.00 |
0.1K |
| 15:35 |
11,970.00 |
11,970.00 |
11,960.00 |
11,960.00 |
0.1K |
| 15:36 |
11,970.00 |
11,975.00 |
11,965.00 |
11,975.00 |
0.2K |
| 15:37 |
11,967.55 |
11,967.55 |
11,965.00 |
11,965.00 |
0.2K |
| 15:38 |
11,967.17 |
11,970.00 |
11,967.17 |
11,970.00 |
0.4K |
| 15:39 |
11,970.00 |
11,970.00 |
11,965.00 |
11,965.00 |
0.0K |
| 15:40 |
11,975.00 |
11,975.00 |
11,975.00 |
11,975.00 |
0.0K |
| 15:41 |
11,970.00 |
11,970.00 |
11,970.00 |
11,970.00 |
0.0K |
| 15:42 |
11,965.00 |
11,965.00 |
11,965.00 |
11,965.00 |
0.1K |
| 15:43 |
11,970.00 |
11,980.00 |
11,970.00 |
11,980.00 |
0.4K |
| 15:44 |
11,980.00 |
11,985.00 |
11,980.00 |
11,980.00 |
0.1K |
| 15:45 |
11,980.00 |
11,980.00 |
11,975.00 |
11,980.00 |
0.5K |
| 15:46 |
11,985.00 |
11,985.00 |
11,975.00 |
11,980.00 |
0.2K |
| 15:47 |
11,975.00 |
11,975.00 |
11,975.00 |
11,975.00 |
0.0K |
| 15:48 |
11,975.00 |
11,978.84 |
11,975.00 |
11,978.84 |
0.1K |
| 15:50 |
11,990.00 |
11,990.00 |
11,990.00 |
11,990.00 |
0.2K |
| 15:51 |
11,995.00 |
11,995.00 |
11,995.00 |
11,995.00 |
0.1K |
| 15:53 |
12,010.00 |
12,025.00 |
12,010.00 |
12,025.00 |
0.8K |
| 15:54 |
12,005.00 |
12,007.00 |
12,005.00 |
12,007.00 |
0.4K |
| 15:55 |
12,010.00 |
12,010.00 |
12,010.00 |
12,010.00 |
0.1K |
| 15:56 |
11,997.36 |
11,997.79 |
11,997.36 |
11,997.79 |
0.5K |
| 15:57 |
12,000.00 |
12,000.00 |
11,995.00 |
11,995.00 |
0.4K |
| 15:58 |
12,000.00 |
12,000.00 |
11,985.00 |
11,985.00 |
0.0K |
| 15:59 |
11,995.00 |
11,995.00 |
11,995.00 |
11,995.00 |
0.2K |
| 16:00 |
12,000.00 |
12,000.00 |
11,995.00 |
12,000.00 |
0.3K |
| 16:01 |
12,000.00 |
12,000.00 |
12,000.00 |
12,000.00 |
1.3K |
| 16:02 |
12,000.00 |
12,000.00 |
12,000.00 |
12,000.00 |
1.7K |
| 16:04 |
12,005.00 |
12,015.00 |
12,005.00 |
12,015.00 |
0.3K |
| 16:05 |
12,015.00 |
12,015.00 |
12,010.00 |
12,015.00 |
0.3K |
| 16:06 |
12,015.00 |
12,015.00 |
12,015.00 |
12,015.00 |
0.0K |
| 16:08 |
12,027.41 |
12,030.00 |
12,027.41 |
12,030.00 |
0.4K |
| 16:09 |
12,025.00 |
12,035.00 |
12,025.00 |
12,035.00 |
0.1K |
| 16:11 |
12,035.00 |
12,035.00 |
12,025.00 |
12,025.00 |
0.8K |
| 16:12 |
12,020.00 |
12,020.00 |
12,015.00 |
12,015.00 |
0.3K |
| 16:13 |
12,010.00 |
12,010.00 |
12,010.00 |
12,010.00 |
0.3K |
| 16:14 |
11,997.00 |
12,005.00 |
11,997.00 |
12,005.00 |
0.1K |
| 16:15 |
12,005.00 |
12,005.00 |
12,005.00 |
12,005.00 |
0.2K |
| 16:16 |
12,005.00 |
12,005.00 |
12,005.00 |
12,005.00 |
0.0K |
| 16:17 |
12,005.00 |
12,005.00 |
12,000.00 |
12,000.00 |
1.0K |
| 16:18 |
12,002.27 |
12,005.00 |
12,000.00 |
12,005.00 |
0.5K |
| 16:19 |
12,005.00 |
12,005.00 |
12,005.00 |
12,005.00 |
0.0K |
| 16:20 |
12,005.00 |
12,010.00 |
12,005.00 |
12,010.00 |
0.3K |
| 16:21 |
12,010.00 |
12,010.00 |
12,010.00 |
12,010.00 |
0.0K |
| 16:22 |
12,015.00 |
12,024.99 |
12,015.00 |
12,024.99 |
0.1K |
| 16:23 |
12,017.28 |
12,020.00 |
12,017.28 |
12,020.00 |
0.0K |
| 16:24 |
12,025.00 |
12,030.00 |
12,025.00 |
12,030.00 |
0.5K |
| 16:25 |
12,025.00 |
12,035.00 |
12,025.00 |
12,030.00 |
0.2K |
| 16:26 |
12,030.00 |
12,045.00 |
12,030.00 |
12,045.00 |
0.3K |
| 16:27 |
12,040.00 |
12,040.00 |
12,040.00 |
12,040.00 |
0.2K |
| 16:28 |
12,045.00 |
12,045.00 |
12,040.00 |
12,045.00 |
0.1K |
| 16:29 |
12,045.00 |
12,055.00 |
12,035.00 |
12,035.00 |
1.3K |
| 16:35 |
11,960.00 |
11,960.00 |
11,960.00 |
11,960.00 |
212.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|