| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 08:00 |
12,370.00 |
12,370.00 |
12,354.56 |
12,360.00 |
1.6K |
| 08:01 |
12,360.00 |
12,400.00 |
12,359.25 |
12,400.00 |
0.2K |
| 08:02 |
12,475.00 |
12,530.00 |
12,475.00 |
12,490.00 |
1.2K |
| 08:03 |
12,460.00 |
12,460.00 |
12,460.00 |
12,460.00 |
0.1K |
| 08:04 |
12,505.00 |
12,505.00 |
12,505.00 |
12,505.00 |
0.1K |
| 08:05 |
12,500.00 |
12,500.00 |
12,445.00 |
12,455.00 |
0.5K |
| 08:06 |
12,475.00 |
12,500.00 |
12,474.42 |
12,495.00 |
0.6K |
| 08:07 |
12,495.00 |
12,495.00 |
12,475.00 |
12,485.00 |
0.2K |
| 08:08 |
12,465.00 |
12,525.00 |
12,465.00 |
12,505.00 |
1.2K |
| 08:09 |
12,510.00 |
12,510.00 |
12,505.00 |
12,505.00 |
0.2K |
| 08:10 |
12,505.00 |
12,525.00 |
12,503.77 |
12,525.00 |
0.6K |
| 08:11 |
12,530.00 |
12,545.00 |
12,525.00 |
12,535.00 |
0.3K |
| 08:12 |
12,530.00 |
12,530.00 |
12,485.00 |
12,485.00 |
0.3K |
| 08:13 |
12,500.00 |
12,500.00 |
12,480.00 |
12,480.00 |
0.1K |
| 08:14 |
12,475.00 |
12,475.00 |
12,465.00 |
12,465.00 |
0.2K |
| 08:15 |
12,470.00 |
12,475.00 |
12,460.00 |
12,475.00 |
0.1K |
| 08:16 |
12,475.00 |
12,485.00 |
12,475.00 |
12,475.00 |
0.1K |
| 08:17 |
12,480.00 |
12,480.00 |
12,445.00 |
12,445.00 |
1.0K |
| 08:18 |
12,455.00 |
12,470.00 |
12,450.00 |
12,470.00 |
0.2K |
| 08:19 |
12,455.00 |
12,455.00 |
12,455.00 |
12,455.00 |
0.0K |
| 08:20 |
12,455.00 |
12,455.00 |
12,455.00 |
12,455.00 |
0.1K |
| 08:21 |
12,455.00 |
12,465.00 |
12,455.00 |
12,460.00 |
0.2K |
| 08:22 |
12,459.39 |
12,475.00 |
12,459.39 |
12,475.00 |
0.1K |
| 08:23 |
12,470.00 |
12,470.00 |
12,445.00 |
12,460.00 |
0.8K |
| 08:24 |
12,460.00 |
12,475.00 |
12,460.00 |
12,475.00 |
0.1K |
| 08:25 |
12,470.00 |
12,470.00 |
12,460.00 |
12,460.00 |
0.9K |
| 08:26 |
12,465.00 |
12,465.00 |
12,465.00 |
12,465.00 |
0.0K |
| 08:27 |
12,470.00 |
12,480.00 |
12,470.00 |
12,470.00 |
0.1K |
| 08:28 |
12,470.00 |
12,470.00 |
12,465.00 |
12,470.00 |
0.4K |
| 08:29 |
12,470.00 |
12,475.00 |
12,470.00 |
12,475.00 |
0.3K |
| 08:30 |
12,470.00 |
12,470.00 |
12,470.00 |
12,470.00 |
0.3K |
| 08:31 |
12,470.00 |
12,470.00 |
12,465.00 |
12,465.00 |
0.2K |
| 08:32 |
12,460.00 |
12,460.00 |
12,445.00 |
12,445.00 |
0.3K |
| 08:33 |
12,440.00 |
12,450.00 |
12,435.01 |
12,450.00 |
0.1K |
| 08:35 |
12,445.00 |
12,445.00 |
12,440.00 |
12,440.00 |
0.1K |
| 08:36 |
12,440.00 |
12,445.00 |
12,440.00 |
12,445.00 |
0.0K |
| 08:39 |
12,445.39 |
12,445.39 |
12,445.39 |
12,445.39 |
0.0K |
| 08:40 |
12,450.00 |
12,450.00 |
12,430.00 |
12,430.00 |
0.3K |
| 08:42 |
12,430.00 |
12,430.00 |
12,430.00 |
12,430.00 |
0.0K |
| 08:43 |
12,425.00 |
12,425.00 |
12,425.00 |
12,425.00 |
0.1K |
| 08:44 |
12,425.00 |
12,425.00 |
12,425.00 |
12,425.00 |
0.1K |
| 08:45 |
12,420.00 |
12,420.00 |
12,415.00 |
12,415.00 |
0.0K |
| 08:46 |
12,405.00 |
12,410.00 |
12,405.00 |
12,410.00 |
0.1K |
| 08:48 |
12,415.00 |
12,415.00 |
12,395.00 |
12,395.00 |
0.5K |
| 08:49 |
12,390.00 |
12,400.00 |
12,390.00 |
12,400.00 |
0.3K |
| 08:50 |
12,405.00 |
12,410.00 |
12,405.00 |
12,405.00 |
0.2K |
| 08:52 |
12,415.00 |
12,420.00 |
12,415.00 |
12,420.00 |
0.1K |
| 08:53 |
12,420.00 |
12,420.00 |
12,420.00 |
12,420.00 |
0.1K |
| 08:54 |
12,420.00 |
12,440.00 |
12,420.00 |
12,440.00 |
0.5K |
| 08:55 |
12,440.00 |
12,440.00 |
12,440.00 |
12,440.00 |
0.0K |
| 08:56 |
12,445.00 |
12,445.00 |
12,445.00 |
12,445.00 |
0.0K |
| 08:58 |
12,440.00 |
12,460.00 |
12,435.00 |
12,455.00 |
0.4K |
| 08:59 |
12,455.00 |
12,455.00 |
12,435.00 |
12,435.00 |
0.3K |
| 09:00 |
12,440.00 |
12,440.00 |
12,440.00 |
12,440.00 |
0.0K |
| 09:01 |
12,440.00 |
12,440.00 |
12,440.00 |
12,440.00 |
0.0K |
| 09:02 |
12,440.00 |
12,440.00 |
12,440.00 |
12,440.00 |
0.0K |
| 09:03 |
12,445.00 |
12,450.00 |
12,440.00 |
12,440.00 |
0.0K |
| 09:04 |
12,450.00 |
12,450.00 |
12,445.00 |
12,445.00 |
0.8K |
| 09:05 |
12,450.00 |
12,450.00 |
12,430.48 |
12,450.00 |
2.7K |
| 09:06 |
12,450.00 |
12,450.00 |
12,436.12 |
12,436.12 |
0.1K |
| 09:08 |
12,435.00 |
12,435.00 |
12,435.00 |
12,435.00 |
0.1K |
| 09:09 |
12,432.21 |
12,435.00 |
12,430.00 |
12,431.13 |
0.0K |
| 09:10 |
12,430.00 |
12,440.00 |
12,430.00 |
12,440.00 |
0.0K |
| 09:11 |
12,450.00 |
12,450.00 |
12,450.00 |
12,450.00 |
0.2K |
| 09:12 |
12,440.00 |
12,440.00 |
12,440.00 |
12,440.00 |
0.1K |
| 09:14 |
12,438.22 |
12,440.00 |
12,438.22 |
12,440.00 |
0.1K |
| 09:15 |
12,440.00 |
12,440.00 |
12,440.00 |
12,440.00 |
0.0K |
| 09:16 |
12,455.00 |
12,455.00 |
12,455.00 |
12,455.00 |
0.0K |
| 09:17 |
12,450.00 |
12,455.00 |
12,445.00 |
12,455.00 |
0.0K |
| 09:18 |
12,448.23 |
12,450.00 |
12,448.23 |
12,450.00 |
0.2K |
| 09:19 |
12,455.00 |
12,455.00 |
12,445.00 |
12,450.00 |
0.1K |
| 09:20 |
12,440.00 |
12,440.00 |
12,440.00 |
12,440.00 |
0.0K |
| 09:21 |
12,425.00 |
12,425.00 |
12,425.00 |
12,425.00 |
0.1K |
| 09:22 |
12,425.00 |
12,425.00 |
12,425.00 |
12,425.00 |
0.0K |
| 09:23 |
12,430.00 |
12,430.00 |
12,430.00 |
12,430.00 |
0.1K |
| 09:24 |
12,435.00 |
12,440.00 |
12,435.00 |
12,440.00 |
0.2K |
| 09:25 |
12,430.00 |
12,435.00 |
12,430.00 |
12,430.00 |
0.2K |
| 09:26 |
12,440.00 |
12,440.00 |
12,440.00 |
12,440.00 |
0.0K |
| 09:27 |
12,435.00 |
12,440.00 |
12,435.00 |
12,440.00 |
0.0K |
| 09:29 |
12,445.00 |
12,445.00 |
12,430.00 |
12,435.00 |
0.9K |
| 09:30 |
12,425.00 |
12,429.13 |
12,425.00 |
12,429.13 |
0.0K |
| 09:31 |
12,420.00 |
12,425.00 |
12,415.00 |
12,415.00 |
0.3K |
| 09:32 |
12,415.00 |
12,415.00 |
12,400.00 |
12,400.00 |
0.4K |
| 09:33 |
12,410.19 |
12,410.19 |
12,410.19 |
12,410.19 |
0.2K |
| 09:34 |
12,400.00 |
12,400.00 |
12,395.00 |
12,395.00 |
0.2K |
| 09:35 |
12,400.00 |
12,400.00 |
12,400.00 |
12,400.00 |
0.0K |
| 09:36 |
12,390.00 |
12,395.00 |
12,386.62 |
12,395.00 |
0.2K |
| 09:37 |
12,400.00 |
12,400.00 |
12,400.00 |
12,400.00 |
0.0K |
| 09:38 |
12,390.00 |
12,390.00 |
12,390.00 |
12,390.00 |
0.0K |
| 09:39 |
12,385.00 |
12,385.00 |
12,385.00 |
12,385.00 |
0.0K |
| 09:41 |
12,375.00 |
12,375.00 |
12,370.97 |
12,370.97 |
0.1K |
| 09:42 |
12,370.00 |
12,370.00 |
12,370.00 |
12,370.00 |
0.1K |
| 09:43 |
12,365.00 |
12,385.00 |
12,365.00 |
12,385.00 |
2.4K |
| 09:45 |
12,395.00 |
12,395.00 |
12,385.00 |
12,385.00 |
0.3K |
| 09:46 |
12,380.00 |
12,380.00 |
12,380.00 |
12,380.00 |
0.1K |
| 09:48 |
12,380.00 |
12,385.00 |
12,370.00 |
12,385.00 |
0.2K |
| 09:50 |
12,395.00 |
12,395.00 |
12,385.00 |
12,390.00 |
0.0K |
| 09:51 |
12,390.00 |
12,395.00 |
12,390.00 |
12,395.00 |
0.1K |
| 09:52 |
12,391.95 |
12,400.00 |
12,391.95 |
12,400.00 |
0.1K |
| 09:53 |
12,395.00 |
12,395.00 |
12,390.00 |
12,390.00 |
0.1K |
| 09:55 |
12,400.00 |
12,400.00 |
12,400.00 |
12,400.00 |
0.0K |
| 09:56 |
12,400.00 |
12,400.00 |
12,400.00 |
12,400.00 |
0.0K |
| 09:57 |
12,395.00 |
12,395.00 |
12,392.21 |
12,392.21 |
0.0K |
| 09:58 |
12,390.00 |
12,390.00 |
12,390.00 |
12,390.00 |
0.1K |
| 09:59 |
12,392.23 |
12,392.23 |
12,392.23 |
12,392.23 |
0.0K |
| 10:00 |
12,395.00 |
12,395.00 |
12,390.00 |
12,395.00 |
0.1K |
| 10:01 |
12,395.00 |
12,395.00 |
12,385.00 |
12,385.00 |
0.1K |
| 10:02 |
12,380.00 |
12,380.00 |
12,370.00 |
12,370.00 |
0.3K |
| 10:03 |
12,375.50 |
12,375.50 |
12,375.50 |
12,375.50 |
1.0K |
| 10:04 |
12,390.00 |
12,390.00 |
12,390.00 |
12,390.00 |
0.1K |
| 10:05 |
12,390.00 |
12,390.00 |
12,385.00 |
12,385.00 |
0.1K |
| 10:06 |
12,380.00 |
12,380.00 |
12,375.00 |
12,375.00 |
0.1K |
| 10:07 |
12,380.00 |
12,380.00 |
12,380.00 |
12,380.00 |
0.0K |
| 10:08 |
12,389.00 |
12,389.00 |
12,389.00 |
12,389.00 |
0.0K |
| 10:09 |
12,395.00 |
12,395.00 |
12,395.00 |
12,395.00 |
0.2K |
| 10:10 |
12,400.00 |
12,405.00 |
12,400.00 |
12,405.00 |
0.0K |
| 10:11 |
12,397.22 |
12,397.22 |
12,395.00 |
12,395.00 |
0.0K |
| 10:12 |
12,405.00 |
12,405.00 |
12,395.00 |
12,395.00 |
0.1K |
| 10:13 |
12,398.95 |
12,400.00 |
12,398.95 |
12,400.00 |
0.1K |
| 10:16 |
12,400.00 |
12,400.00 |
12,400.00 |
12,400.00 |
0.0K |
| 10:18 |
12,395.00 |
12,395.00 |
12,395.00 |
12,395.00 |
0.0K |
| 10:20 |
12,400.00 |
12,404.96 |
12,400.00 |
12,400.00 |
0.9K |
| 10:23 |
12,405.00 |
12,405.00 |
12,405.00 |
12,405.00 |
0.0K |
| 10:24 |
12,405.00 |
12,405.00 |
12,405.00 |
12,405.00 |
0.0K |
| 10:26 |
12,400.00 |
12,400.00 |
12,400.00 |
12,400.00 |
0.1K |
| 10:28 |
12,405.00 |
12,405.00 |
12,405.00 |
12,405.00 |
0.0K |
| 10:29 |
12,400.00 |
12,400.00 |
12,400.00 |
12,400.00 |
0.1K |
| 10:30 |
12,405.00 |
12,405.00 |
12,405.00 |
12,405.00 |
0.0K |
| 10:31 |
12,405.00 |
12,405.00 |
12,405.00 |
12,405.00 |
0.1K |
| 10:33 |
12,405.00 |
12,405.00 |
12,405.00 |
12,405.00 |
0.0K |
| 10:34 |
12,400.00 |
12,400.00 |
12,400.00 |
12,400.00 |
0.0K |
| 10:36 |
12,404.00 |
12,404.00 |
12,404.00 |
12,404.00 |
0.0K |
| 10:38 |
12,405.00 |
12,405.00 |
12,400.00 |
12,405.00 |
0.0K |
| 10:42 |
12,400.00 |
12,400.00 |
12,400.00 |
12,400.00 |
0.5K |
| 10:43 |
12,405.00 |
12,420.00 |
12,405.00 |
12,420.00 |
0.0K |
| 10:44 |
12,410.00 |
12,410.00 |
12,409.03 |
12,409.03 |
0.1K |
| 10:45 |
12,405.00 |
12,405.00 |
12,405.00 |
12,405.00 |
0.1K |
| 10:46 |
12,395.00 |
12,395.00 |
12,395.00 |
12,395.00 |
0.0K |
| 10:47 |
12,390.00 |
12,390.00 |
12,385.00 |
12,390.00 |
0.2K |
| 10:48 |
12,387.61 |
12,395.00 |
12,387.61 |
12,395.00 |
0.1K |
| 10:49 |
12,390.00 |
12,410.00 |
12,390.00 |
12,410.00 |
0.4K |
| 10:51 |
12,406.00 |
12,410.00 |
12,406.00 |
12,410.00 |
0.2K |
| 10:52 |
12,408.18 |
12,410.00 |
12,405.00 |
12,410.00 |
0.2K |
| 10:53 |
12,410.00 |
12,410.00 |
12,410.00 |
12,410.00 |
0.1K |
| 10:54 |
12,405.00 |
12,415.00 |
12,405.00 |
12,415.00 |
0.0K |
| 10:55 |
12,410.00 |
12,415.00 |
12,410.00 |
12,410.00 |
0.2K |
| 10:56 |
12,410.00 |
12,410.00 |
12,405.00 |
12,410.00 |
0.1K |
| 10:57 |
12,400.00 |
12,400.00 |
12,400.00 |
12,400.00 |
0.0K |
| 10:59 |
12,405.00 |
12,405.00 |
12,405.00 |
12,405.00 |
0.1K |
| 11:00 |
12,405.00 |
12,405.00 |
12,405.00 |
12,405.00 |
0.0K |
| 11:02 |
12,410.00 |
12,410.00 |
12,410.00 |
12,410.00 |
0.0K |
| 11:03 |
12,410.00 |
12,410.00 |
12,410.00 |
12,410.00 |
0.0K |
| 11:04 |
12,410.00 |
12,415.00 |
12,410.00 |
12,415.00 |
0.0K |
| 11:05 |
12,410.00 |
12,410.00 |
12,410.00 |
12,410.00 |
0.0K |
| 11:06 |
12,415.00 |
12,415.00 |
12,415.00 |
12,415.00 |
0.0K |
| 11:09 |
12,410.00 |
12,410.00 |
12,405.00 |
12,405.00 |
0.2K |
| 11:10 |
12,405.00 |
12,405.00 |
12,405.00 |
12,405.00 |
0.0K |
| 11:11 |
12,403.17 |
12,403.17 |
12,403.17 |
12,403.17 |
0.2K |
| 11:13 |
12,402.50 |
12,402.50 |
12,402.50 |
12,402.50 |
0.1K |
| 11:14 |
12,401.31 |
12,401.31 |
12,400.00 |
12,400.00 |
0.0K |
| 11:15 |
12,400.00 |
12,400.00 |
12,400.00 |
12,400.00 |
0.0K |
| 11:16 |
12,395.00 |
12,395.00 |
12,395.00 |
12,395.00 |
0.0K |
| 11:17 |
12,395.00 |
12,395.00 |
12,395.00 |
12,395.00 |
0.0K |
| 11:18 |
12,395.00 |
12,405.00 |
12,395.00 |
12,405.00 |
0.1K |
| 11:19 |
12,400.00 |
12,400.00 |
12,400.00 |
12,400.00 |
0.0K |
| 11:20 |
12,400.00 |
12,400.00 |
12,400.00 |
12,400.00 |
0.0K |
| 11:21 |
12,400.00 |
12,400.00 |
12,395.00 |
12,395.00 |
0.1K |
| 11:22 |
12,399.16 |
12,399.16 |
12,399.16 |
12,399.16 |
0.0K |
| 11:23 |
12,400.00 |
12,400.00 |
12,390.00 |
12,390.00 |
0.5K |
| 11:24 |
12,395.00 |
12,395.00 |
12,395.00 |
12,395.00 |
0.6K |
| 11:25 |
12,390.00 |
12,390.00 |
12,390.00 |
12,390.00 |
0.0K |
| 11:26 |
12,395.00 |
12,395.00 |
12,395.00 |
12,395.00 |
0.0K |
| 11:27 |
12,399.89 |
12,399.89 |
12,395.00 |
12,395.00 |
0.7K |
| 11:28 |
12,401.40 |
12,401.40 |
12,395.00 |
12,395.00 |
0.2K |
| 11:29 |
12,400.00 |
12,400.00 |
12,400.00 |
12,400.00 |
0.0K |
| 11:30 |
12,390.00 |
12,390.00 |
12,390.00 |
12,390.00 |
0.1K |
| 11:32 |
12,390.00 |
12,390.00 |
12,385.00 |
12,385.00 |
0.1K |
| 11:35 |
12,380.00 |
12,380.00 |
12,380.00 |
12,380.00 |
0.2K |
| 11:36 |
12,385.00 |
12,385.00 |
12,385.00 |
12,385.00 |
0.1K |
| 11:37 |
12,384.49 |
12,390.00 |
12,384.49 |
12,385.00 |
0.1K |
| 11:39 |
12,385.00 |
12,385.00 |
12,385.00 |
12,385.00 |
0.0K |
| 11:40 |
12,385.00 |
12,385.00 |
12,385.00 |
12,385.00 |
0.1K |
| 11:41 |
12,375.00 |
12,375.00 |
12,373.21 |
12,373.21 |
0.7K |
| 11:42 |
12,375.00 |
12,390.00 |
12,370.00 |
12,390.00 |
0.1K |
| 11:43 |
12,390.00 |
12,395.00 |
12,390.00 |
12,395.00 |
0.2K |
| 11:44 |
12,400.00 |
12,400.00 |
12,400.00 |
12,400.00 |
0.1K |
| 11:45 |
12,405.00 |
12,405.00 |
12,395.00 |
12,395.00 |
0.1K |
| 11:46 |
12,400.00 |
12,400.00 |
12,380.00 |
12,380.00 |
0.8K |
| 11:48 |
12,390.00 |
12,390.00 |
12,390.00 |
12,390.00 |
0.0K |
| 11:49 |
12,395.00 |
12,395.00 |
12,395.00 |
12,395.00 |
0.0K |
| 11:50 |
12,390.00 |
12,390.00 |
12,390.00 |
12,390.00 |
0.2K |
| 11:52 |
12,390.00 |
12,390.00 |
12,385.00 |
12,385.00 |
0.8K |
| 11:53 |
12,395.00 |
12,400.00 |
12,395.00 |
12,400.00 |
0.1K |
| 11:54 |
12,395.00 |
12,395.00 |
12,395.00 |
12,395.00 |
0.0K |
| 11:55 |
12,405.00 |
12,405.00 |
12,405.00 |
12,405.00 |
0.3K |
| 11:56 |
12,405.00 |
12,405.00 |
12,405.00 |
12,405.00 |
0.1K |
| 11:58 |
12,400.00 |
12,400.00 |
12,400.00 |
12,400.00 |
0.2K |
| 12:00 |
12,410.00 |
12,410.00 |
12,410.00 |
12,410.00 |
0.0K |
| 12:02 |
12,405.00 |
12,405.00 |
12,375.00 |
12,390.00 |
2.5K |
| 12:03 |
12,375.00 |
12,380.00 |
12,375.00 |
12,380.00 |
0.2K |
| 12:04 |
12,380.00 |
12,380.00 |
12,365.00 |
12,375.00 |
1.3K |
| 12:05 |
12,370.00 |
12,370.00 |
12,360.00 |
12,360.00 |
0.3K |
| 12:06 |
12,360.00 |
12,360.00 |
12,360.00 |
12,360.00 |
0.0K |
| 12:07 |
12,365.00 |
12,365.00 |
12,355.00 |
12,360.00 |
0.4K |
| 12:08 |
12,360.00 |
12,360.00 |
12,360.00 |
12,360.00 |
1.1K |
| 12:09 |
12,360.00 |
12,360.00 |
12,360.00 |
12,360.00 |
0.1K |
| 12:11 |
12,360.00 |
12,370.00 |
12,360.00 |
12,365.00 |
0.2K |
| 12:12 |
12,365.00 |
12,365.00 |
12,365.00 |
12,365.00 |
0.1K |
| 12:13 |
12,370.00 |
12,370.00 |
12,370.00 |
12,370.00 |
0.0K |
| 12:14 |
12,370.00 |
12,370.00 |
12,370.00 |
12,370.00 |
0.1K |
| 12:15 |
12,370.00 |
12,370.00 |
12,370.00 |
12,370.00 |
0.0K |
| 12:16 |
12,370.00 |
12,370.00 |
12,370.00 |
12,370.00 |
0.1K |
| 12:17 |
12,365.00 |
12,365.00 |
12,365.00 |
12,365.00 |
0.1K |
| 12:18 |
12,370.00 |
12,370.00 |
12,370.00 |
12,370.00 |
0.0K |
| 12:21 |
12,365.00 |
12,370.00 |
12,365.00 |
12,370.00 |
0.0K |
| 12:22 |
12,365.00 |
12,365.00 |
12,365.00 |
12,365.00 |
0.1K |
| 12:23 |
12,363.87 |
12,370.00 |
12,363.87 |
12,370.00 |
0.1K |
| 12:25 |
12,375.00 |
12,380.00 |
12,375.00 |
12,380.00 |
0.1K |
| 12:27 |
12,385.00 |
12,385.00 |
12,385.00 |
12,385.00 |
0.2K |
| 12:28 |
12,390.00 |
12,390.00 |
12,380.00 |
12,380.00 |
0.0K |
| 12:29 |
12,385.00 |
12,385.00 |
12,385.00 |
12,385.00 |
0.2K |
| 12:30 |
12,390.00 |
12,390.00 |
12,390.00 |
12,390.00 |
0.0K |
| 12:33 |
12,390.00 |
12,390.00 |
12,390.00 |
12,390.00 |
0.0K |
| 12:34 |
12,385.00 |
12,385.00 |
12,385.00 |
12,385.00 |
0.0K |
| 12:35 |
12,390.00 |
12,395.00 |
12,390.00 |
12,395.00 |
0.3K |
| 12:36 |
12,390.00 |
12,390.00 |
12,390.00 |
12,390.00 |
0.0K |
| 12:37 |
12,385.00 |
12,386.93 |
12,385.00 |
12,386.93 |
0.4K |
| 12:38 |
12,385.00 |
12,385.00 |
12,385.00 |
12,385.00 |
0.0K |
| 12:39 |
12,385.00 |
12,400.00 |
12,385.00 |
12,400.00 |
0.3K |
| 12:40 |
12,395.00 |
12,395.00 |
12,385.00 |
12,385.00 |
0.2K |
| 12:41 |
12,390.00 |
12,390.00 |
12,390.00 |
12,390.00 |
5.0K |
| 12:43 |
12,400.00 |
12,415.00 |
12,400.00 |
12,415.00 |
0.1K |
| 12:44 |
12,420.00 |
12,420.00 |
12,412.50 |
12,415.00 |
0.4K |
| 12:45 |
12,410.00 |
12,410.00 |
12,410.00 |
12,410.00 |
0.0K |
| 12:47 |
12,400.00 |
12,410.00 |
12,400.00 |
12,400.00 |
0.1K |
| 12:48 |
12,405.00 |
12,405.00 |
12,400.00 |
12,400.00 |
0.1K |
| 12:49 |
12,400.00 |
12,403.84 |
12,400.00 |
12,400.00 |
0.2K |
| 12:50 |
12,410.00 |
12,415.00 |
12,410.00 |
12,415.00 |
0.1K |
| 12:51 |
12,420.00 |
12,425.00 |
12,420.00 |
12,425.00 |
0.4K |
| 12:53 |
12,425.00 |
12,425.00 |
12,425.00 |
12,425.00 |
0.0K |
| 12:54 |
12,425.00 |
12,425.00 |
12,425.00 |
12,425.00 |
0.0K |
| 12:55 |
12,435.00 |
12,435.00 |
12,435.00 |
12,435.00 |
0.0K |
| 12:56 |
12,420.00 |
12,420.00 |
12,420.00 |
12,420.00 |
0.1K |
| 12:57 |
12,435.00 |
12,440.00 |
12,430.00 |
12,430.00 |
0.1K |
| 12:58 |
12,440.00 |
12,440.00 |
12,425.00 |
12,425.00 |
0.0K |
| 12:59 |
12,426.70 |
12,426.70 |
12,426.70 |
12,426.70 |
0.2K |
| 13:01 |
12,430.00 |
12,430.00 |
12,430.00 |
12,430.00 |
0.1K |
| 13:02 |
12,430.85 |
12,430.85 |
12,430.85 |
12,430.85 |
0.0K |
| 13:03 |
12,440.00 |
12,455.00 |
12,440.00 |
12,455.00 |
0.2K |
| 13:05 |
12,470.00 |
12,480.00 |
12,470.00 |
12,480.00 |
0.2K |
| 13:06 |
12,480.00 |
12,480.00 |
12,470.00 |
12,470.00 |
0.1K |
| 13:10 |
12,490.00 |
12,500.00 |
12,490.00 |
12,500.00 |
0.1K |
| 13:12 |
12,485.00 |
12,495.00 |
12,485.00 |
12,495.00 |
0.4K |
| 13:14 |
12,465.00 |
12,470.00 |
12,465.00 |
12,470.00 |
1.1K |
| 13:15 |
12,467.82 |
12,467.82 |
12,467.82 |
12,467.82 |
0.1K |
| 13:16 |
12,475.00 |
12,475.00 |
12,465.00 |
12,465.00 |
0.1K |
| 13:20 |
12,460.00 |
12,475.00 |
12,460.00 |
12,475.00 |
0.7K |
| 13:22 |
12,475.00 |
12,475.00 |
12,475.00 |
12,475.00 |
0.0K |
| 13:23 |
12,475.00 |
12,475.00 |
12,475.00 |
12,475.00 |
0.0K |
| 13:25 |
12,495.00 |
12,495.00 |
12,495.00 |
12,495.00 |
0.1K |
| 13:26 |
12,500.00 |
12,500.00 |
12,492.50 |
12,495.00 |
0.2K |
| 13:27 |
12,490.00 |
12,490.00 |
12,490.00 |
12,490.00 |
0.1K |
| 13:28 |
12,492.83 |
12,492.83 |
12,492.83 |
12,492.83 |
0.2K |
| 13:29 |
12,485.75 |
12,485.75 |
12,485.75 |
12,485.75 |
0.1K |
| 13:30 |
12,490.00 |
12,490.00 |
12,490.00 |
12,490.00 |
0.1K |
| 13:31 |
12,480.00 |
12,480.00 |
12,475.00 |
12,475.00 |
0.2K |
| 13:32 |
12,480.00 |
12,480.00 |
12,470.00 |
12,470.00 |
0.3K |
| 13:33 |
12,460.00 |
12,460.00 |
12,460.00 |
12,460.00 |
0.4K |
| 13:35 |
12,460.00 |
12,460.00 |
12,460.00 |
12,460.00 |
0.0K |
| 13:36 |
12,455.00 |
12,465.00 |
12,455.00 |
12,465.00 |
38.3K |
| 13:37 |
12,465.00 |
12,465.00 |
12,440.00 |
12,440.00 |
0.8K |
| 13:38 |
12,445.00 |
12,450.00 |
12,445.00 |
12,450.00 |
0.9K |
| 13:39 |
12,450.00 |
12,450.00 |
12,440.00 |
12,440.00 |
0.8K |
| 13:40 |
12,435.00 |
12,445.11 |
12,435.00 |
12,445.11 |
0.5K |
| 13:41 |
12,435.00 |
12,440.00 |
12,435.00 |
12,440.00 |
0.1K |
| 13:42 |
12,440.00 |
12,440.00 |
12,425.00 |
12,425.00 |
0.1K |
| 13:43 |
12,435.00 |
12,450.00 |
12,435.00 |
12,450.00 |
0.3K |
| 13:44 |
12,440.00 |
12,440.00 |
12,440.00 |
12,440.00 |
0.2K |
| 13:45 |
12,445.00 |
12,455.00 |
12,445.00 |
12,450.00 |
0.0K |
| 13:46 |
12,425.84 |
12,454.00 |
12,425.84 |
12,425.84 |
10.9K |
| 13:47 |
12,450.00 |
12,450.00 |
12,450.00 |
12,450.00 |
0.2K |
| 13:48 |
12,450.00 |
12,450.00 |
12,445.00 |
12,445.00 |
0.1K |
| 13:49 |
12,440.00 |
12,440.00 |
12,435.00 |
12,435.00 |
0.1K |
| 13:50 |
12,430.00 |
12,430.00 |
12,430.00 |
12,430.00 |
0.1K |
| 13:51 |
12,435.00 |
12,435.00 |
12,435.00 |
12,435.00 |
0.0K |
| 13:52 |
12,430.00 |
12,430.00 |
12,425.00 |
12,425.00 |
0.6K |
| 13:53 |
12,422.92 |
12,425.00 |
12,422.92 |
12,425.00 |
0.1K |
| 13:54 |
12,425.00 |
12,425.00 |
12,425.00 |
12,425.00 |
0.1K |
| 13:55 |
12,426.45 |
12,426.45 |
12,426.45 |
12,426.50 |
0.0K |
| 13:57 |
12,430.00 |
12,430.00 |
12,430.00 |
12,430.00 |
0.0K |
| 13:59 |
12,440.00 |
12,440.00 |
12,440.00 |
12,440.00 |
0.1K |
| 14:00 |
12,430.00 |
12,430.00 |
12,425.00 |
12,425.00 |
0.0K |
| 14:01 |
12,425.00 |
12,425.00 |
12,425.00 |
12,425.00 |
0.0K |
| 14:02 |
12,425.00 |
12,430.00 |
12,425.00 |
12,430.00 |
0.0K |
| 14:03 |
12,440.00 |
12,440.00 |
12,440.00 |
12,440.00 |
0.6K |
| 14:04 |
12,430.00 |
12,430.00 |
12,426.46 |
12,426.46 |
0.1K |
| 14:05 |
12,430.00 |
12,430.00 |
12,425.00 |
12,425.00 |
0.1K |
| 14:06 |
12,425.00 |
12,425.00 |
12,425.00 |
12,425.00 |
0.0K |
| 14:07 |
12,420.00 |
12,420.00 |
12,420.00 |
12,420.00 |
0.4K |
| 14:08 |
12,420.00 |
12,425.00 |
12,420.00 |
12,425.00 |
0.1K |
| 14:09 |
12,430.00 |
12,430.00 |
12,430.00 |
12,430.00 |
0.1K |
| 14:10 |
12,425.00 |
12,425.00 |
12,425.00 |
12,425.00 |
0.1K |
| 14:11 |
12,423.53 |
12,423.53 |
12,423.53 |
12,423.50 |
0.1K |
| 14:12 |
12,425.00 |
12,425.00 |
12,425.00 |
12,425.00 |
0.0K |
| 14:14 |
12,440.00 |
12,440.00 |
12,440.00 |
12,440.00 |
0.1K |
| 14:15 |
12,435.00 |
12,435.00 |
12,435.00 |
12,435.00 |
0.1K |
| 14:16 |
12,431.45 |
12,433.53 |
12,430.00 |
12,430.00 |
0.2K |
| 14:18 |
12,430.00 |
12,430.00 |
12,420.00 |
12,420.00 |
0.2K |
| 14:20 |
12,423.50 |
12,425.00 |
12,420.00 |
12,420.00 |
0.1K |
| 14:21 |
12,425.00 |
12,425.00 |
12,425.00 |
12,425.00 |
0.0K |
| 14:24 |
12,430.00 |
12,430.00 |
12,430.00 |
12,430.00 |
0.1K |
| 14:26 |
12,425.00 |
12,425.00 |
12,425.00 |
12,425.00 |
0.1K |
| 14:27 |
12,415.00 |
12,418.52 |
12,415.00 |
12,418.52 |
0.1K |
| 14:29 |
12,415.00 |
12,415.00 |
12,415.00 |
12,415.00 |
0.1K |
| 14:30 |
12,410.00 |
12,410.00 |
12,400.00 |
12,400.00 |
0.6K |
| 14:32 |
12,405.00 |
12,410.00 |
12,405.00 |
12,410.00 |
0.0K |
| 14:33 |
12,405.00 |
12,405.00 |
12,405.00 |
12,405.00 |
0.0K |
| 14:34 |
12,400.00 |
12,405.00 |
12,400.00 |
12,405.00 |
0.6K |
| 14:36 |
12,405.00 |
12,410.00 |
12,401.82 |
12,405.00 |
0.7K |
| 14:37 |
12,400.00 |
12,405.00 |
12,400.00 |
12,405.00 |
0.1K |
| 14:38 |
12,400.00 |
12,405.00 |
12,400.00 |
12,405.00 |
2.1K |
| 14:39 |
12,405.00 |
12,405.00 |
12,400.00 |
12,400.00 |
0.1K |
| 14:40 |
12,400.00 |
12,400.00 |
12,400.00 |
12,400.00 |
0.1K |
| 14:41 |
12,400.00 |
12,400.00 |
12,393.49 |
12,393.49 |
0.2K |
| 14:42 |
12,390.00 |
12,390.00 |
12,382.91 |
12,382.91 |
0.1K |
| 14:43 |
12,375.00 |
12,380.00 |
12,375.00 |
12,380.00 |
0.1K |
| 14:44 |
12,389.00 |
12,390.00 |
12,389.00 |
12,390.00 |
0.0K |
| 14:45 |
12,385.00 |
12,385.00 |
12,385.00 |
12,385.00 |
0.0K |
| 14:46 |
12,385.00 |
12,385.00 |
12,385.00 |
12,385.00 |
0.0K |
| 14:47 |
12,385.00 |
12,385.00 |
12,385.00 |
12,385.00 |
0.1K |
| 14:48 |
12,385.00 |
12,386.99 |
12,370.00 |
12,370.00 |
0.2K |
| 14:49 |
12,370.00 |
12,370.00 |
12,360.00 |
12,360.00 |
0.6K |
| 14:50 |
12,355.00 |
12,370.00 |
12,340.00 |
12,340.00 |
42.4K |
| 14:51 |
12,350.00 |
12,360.00 |
12,350.00 |
12,360.00 |
0.4K |
| 14:52 |
12,355.00 |
12,355.00 |
12,355.00 |
12,355.00 |
0.1K |
| 14:53 |
12,350.00 |
12,350.00 |
12,350.00 |
12,350.00 |
0.2K |
| 14:54 |
12,350.00 |
12,350.00 |
12,350.00 |
12,350.00 |
0.1K |
| 14:56 |
12,350.00 |
12,350.00 |
12,350.00 |
12,350.00 |
0.4K |
| 14:57 |
12,345.00 |
12,365.00 |
12,345.00 |
12,365.00 |
0.4K |
| 14:58 |
12,365.00 |
12,370.00 |
12,365.00 |
12,370.00 |
0.2K |
| 14:59 |
12,370.00 |
12,370.00 |
12,370.00 |
12,370.00 |
0.0K |
| 15:00 |
12,370.00 |
12,370.00 |
12,361.83 |
12,361.83 |
0.4K |
| 15:01 |
12,363.10 |
12,363.10 |
12,363.10 |
12,363.10 |
0.0K |
| 15:02 |
12,361.82 |
12,364.00 |
12,361.82 |
12,362.20 |
0.1K |
| 15:03 |
12,355.00 |
12,355.00 |
12,350.00 |
12,350.00 |
0.4K |
| 15:04 |
12,360.00 |
12,365.00 |
12,360.00 |
12,365.00 |
0.2K |
| 15:05 |
12,360.00 |
12,360.00 |
12,360.00 |
12,360.00 |
0.1K |
| 15:07 |
12,360.00 |
12,360.00 |
12,350.00 |
12,350.00 |
0.5K |
| 15:08 |
12,350.00 |
12,350.00 |
12,345.00 |
12,345.00 |
0.1K |
| 15:09 |
12,345.00 |
12,355.00 |
12,345.00 |
12,355.00 |
0.2K |
| 15:10 |
12,355.00 |
12,355.00 |
12,340.00 |
12,340.00 |
0.3K |
| 15:11 |
12,340.00 |
12,340.00 |
12,340.00 |
12,340.00 |
0.0K |
| 15:13 |
12,335.00 |
12,340.00 |
12,330.00 |
12,340.00 |
0.4K |
| 15:14 |
12,340.00 |
12,340.00 |
12,340.00 |
12,340.00 |
0.0K |
| 15:16 |
12,345.00 |
12,345.00 |
12,345.00 |
12,345.00 |
0.1K |
| 15:17 |
12,345.00 |
12,345.00 |
12,345.00 |
12,345.00 |
0.4K |
| 15:18 |
12,340.00 |
12,340.00 |
12,340.00 |
12,340.00 |
0.2K |
| 15:19 |
12,340.00 |
12,345.00 |
12,336.07 |
12,345.00 |
0.3K |
| 15:20 |
12,345.00 |
12,345.00 |
12,340.00 |
12,340.00 |
0.3K |
| 15:21 |
12,340.00 |
12,340.00 |
12,340.00 |
12,340.00 |
0.3K |
| 15:22 |
12,340.00 |
12,350.00 |
12,340.00 |
12,350.00 |
0.7K |
| 15:23 |
12,345.00 |
12,345.00 |
12,342.50 |
12,345.00 |
0.3K |
| 15:24 |
12,345.00 |
12,345.00 |
12,345.00 |
12,345.00 |
0.0K |
| 15:25 |
12,345.00 |
12,345.00 |
12,340.00 |
12,340.00 |
0.3K |
| 15:29 |
12,340.00 |
12,340.00 |
12,335.00 |
12,335.00 |
0.8K |
| 15:30 |
12,335.00 |
12,335.00 |
12,332.50 |
12,335.00 |
0.9K |
| 15:31 |
12,335.00 |
12,335.00 |
12,335.00 |
12,335.00 |
0.1K |
| 15:32 |
12,340.00 |
12,340.00 |
12,335.00 |
12,335.00 |
0.4K |
| 15:33 |
12,335.00 |
12,335.00 |
12,335.00 |
12,335.00 |
0.1K |
| 15:34 |
12,330.00 |
12,330.00 |
12,330.00 |
12,330.00 |
0.2K |
| 15:35 |
12,330.00 |
12,330.00 |
12,330.00 |
12,330.00 |
4.2K |
| 15:36 |
12,325.00 |
12,325.00 |
12,315.00 |
12,315.00 |
1.3K |
| 15:37 |
12,310.00 |
12,310.00 |
12,295.00 |
12,305.00 |
2.4K |
| 15:38 |
12,305.00 |
12,305.00 |
12,305.00 |
12,305.00 |
0.4K |
| 15:39 |
12,310.00 |
12,310.00 |
12,288.90 |
12,288.90 |
0.3K |
| 15:40 |
12,290.00 |
12,290.00 |
12,290.00 |
12,290.00 |
0.2K |
| 15:41 |
12,285.00 |
12,290.00 |
12,285.00 |
12,290.00 |
0.2K |
| 15:42 |
12,290.00 |
12,290.00 |
12,290.00 |
12,290.00 |
0.1K |
| 15:43 |
12,280.00 |
12,280.00 |
12,280.00 |
12,280.00 |
0.1K |
| 15:44 |
12,285.00 |
12,285.00 |
12,280.55 |
12,283.41 |
0.1K |
| 15:45 |
12,275.00 |
12,277.50 |
12,265.00 |
12,265.00 |
0.9K |
| 15:46 |
12,265.00 |
12,265.00 |
12,260.00 |
12,260.00 |
0.2K |
| 15:47 |
12,255.00 |
12,255.00 |
12,250.00 |
12,250.00 |
0.2K |
| 15:48 |
12,250.00 |
12,261.19 |
12,250.00 |
12,250.00 |
2.6K |
| 15:49 |
12,250.00 |
12,250.00 |
12,240.00 |
12,245.00 |
0.9K |
| 15:50 |
12,245.00 |
12,245.00 |
12,240.00 |
12,245.00 |
0.3K |
| 15:51 |
12,250.00 |
12,250.00 |
12,245.00 |
12,250.00 |
0.2K |
| 15:52 |
12,250.00 |
12,250.00 |
12,250.00 |
12,250.00 |
0.4K |
| 15:53 |
12,245.00 |
12,245.00 |
12,245.00 |
12,245.00 |
0.3K |
| 15:54 |
12,245.00 |
12,245.00 |
12,245.00 |
12,245.00 |
0.1K |
| 15:56 |
12,247.94 |
12,247.94 |
12,247.94 |
12,247.94 |
0.0K |
| 15:57 |
12,250.00 |
12,250.00 |
12,250.00 |
12,250.00 |
0.2K |
| 15:58 |
12,250.00 |
12,255.00 |
12,250.00 |
12,255.00 |
1.0K |
| 15:59 |
12,260.00 |
12,260.00 |
12,255.00 |
12,255.00 |
0.4K |
| 16:00 |
12,245.00 |
12,250.00 |
12,245.00 |
12,250.00 |
0.4K |
| 16:01 |
12,250.00 |
12,250.00 |
12,250.00 |
12,250.00 |
0.1K |
| 16:02 |
12,245.00 |
12,245.00 |
12,240.00 |
12,240.00 |
0.4K |
| 16:03 |
12,245.00 |
12,245.00 |
12,245.00 |
12,245.00 |
0.0K |
| 16:05 |
12,245.00 |
12,245.00 |
12,240.00 |
12,245.00 |
0.3K |
| 16:07 |
12,250.00 |
12,260.00 |
12,250.00 |
12,250.00 |
0.7K |
| 16:08 |
12,250.00 |
12,260.00 |
12,250.00 |
12,260.00 |
0.4K |
| 16:09 |
12,260.00 |
12,260.00 |
12,255.00 |
12,255.00 |
0.1K |
| 16:10 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
0.8K |
| 16:11 |
12,260.00 |
12,260.00 |
12,255.00 |
12,255.00 |
0.2K |
| 16:12 |
12,250.00 |
12,250.00 |
12,245.00 |
12,245.00 |
0.2K |
| 16:14 |
12,246.83 |
12,250.00 |
12,246.83 |
12,250.00 |
0.2K |
| 16:15 |
12,250.00 |
12,250.00 |
12,250.00 |
12,250.00 |
0.2K |
| 16:16 |
12,250.00 |
12,255.00 |
12,250.00 |
12,255.00 |
0.1K |
| 16:17 |
12,255.00 |
12,255.00 |
12,240.00 |
12,245.00 |
1.5K |
| 16:18 |
12,244.45 |
12,244.45 |
12,244.45 |
12,244.50 |
0.1K |
| 16:19 |
12,245.00 |
12,245.00 |
12,245.00 |
12,245.00 |
0.2K |
| 16:20 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
1.3K |
| 16:21 |
12,250.00 |
12,250.00 |
12,250.00 |
12,250.00 |
0.4K |
| 16:22 |
12,250.00 |
12,250.00 |
12,250.00 |
12,250.00 |
0.2K |
| 16:23 |
12,260.00 |
12,260.00 |
12,260.00 |
12,260.00 |
0.2K |
| 16:24 |
12,260.00 |
12,260.00 |
12,260.00 |
12,260.00 |
0.4K |
| 16:25 |
12,260.00 |
12,260.00 |
12,255.00 |
12,260.00 |
0.6K |
| 16:26 |
12,257.50 |
12,260.00 |
12,257.50 |
12,260.00 |
0.2K |
| 16:27 |
12,260.00 |
12,260.00 |
12,250.00 |
12,250.00 |
1.1K |
| 16:28 |
12,250.00 |
12,255.00 |
12,240.00 |
12,255.00 |
1.0K |
| 16:29 |
12,255.00 |
12,255.00 |
12,245.00 |
12,245.00 |
0.6K |
| 16:35 |
12,350.00 |
12,350.00 |
12,350.00 |
12,350.00 |
244.6K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|