| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 08:00 |
12,355.00 |
12,380.16 |
12,240.00 |
12,240.00 |
8.7K |
| 08:01 |
12,200.00 |
12,200.00 |
12,110.00 |
12,170.00 |
1.6K |
| 08:02 |
12,170.00 |
12,220.00 |
12,165.00 |
12,212.78 |
0.5K |
| 08:03 |
12,202.19 |
12,220.00 |
12,202.19 |
12,207.05 |
0.2K |
| 08:04 |
12,225.00 |
12,265.00 |
12,225.00 |
12,250.00 |
0.8K |
| 08:05 |
12,255.00 |
12,260.00 |
12,255.00 |
12,255.00 |
0.3K |
| 08:06 |
12,250.00 |
12,250.00 |
12,245.00 |
12,250.00 |
0.1K |
| 08:07 |
12,245.00 |
12,245.00 |
12,230.00 |
12,230.00 |
0.3K |
| 08:08 |
12,218.35 |
12,240.00 |
12,218.35 |
12,230.00 |
0.4K |
| 08:09 |
12,225.00 |
12,225.00 |
12,220.00 |
12,220.00 |
0.0K |
| 08:10 |
12,230.00 |
12,230.00 |
12,215.00 |
12,215.00 |
0.2K |
| 08:11 |
12,220.00 |
12,230.00 |
12,215.00 |
12,230.00 |
0.2K |
| 08:12 |
12,235.00 |
12,245.00 |
12,230.00 |
12,245.00 |
0.2K |
| 08:13 |
12,255.00 |
12,260.00 |
12,255.00 |
12,260.00 |
0.1K |
| 08:14 |
12,250.00 |
12,254.96 |
12,250.00 |
12,254.96 |
0.4K |
| 08:15 |
12,250.00 |
12,255.00 |
12,250.00 |
12,250.00 |
0.0K |
| 08:16 |
12,250.00 |
12,250.00 |
12,250.00 |
12,250.00 |
0.0K |
| 08:17 |
12,250.00 |
12,255.00 |
12,250.00 |
12,255.00 |
0.0K |
| 08:18 |
12,255.00 |
12,255.00 |
12,240.00 |
12,250.00 |
0.3K |
| 08:19 |
12,245.00 |
12,255.00 |
12,245.00 |
12,255.00 |
0.1K |
| 08:20 |
12,225.00 |
12,236.98 |
12,225.00 |
12,230.00 |
3.7K |
| 08:21 |
12,235.00 |
12,245.00 |
12,215.00 |
12,230.00 |
2.9K |
| 08:22 |
12,225.00 |
12,230.00 |
12,210.00 |
12,210.00 |
0.4K |
| 08:23 |
12,200.00 |
12,200.00 |
12,200.00 |
12,200.00 |
0.0K |
| 08:24 |
12,189.97 |
12,195.00 |
12,185.00 |
12,195.00 |
0.1K |
| 08:25 |
12,195.00 |
12,200.00 |
12,195.00 |
12,200.00 |
0.1K |
| 08:26 |
12,210.00 |
12,215.00 |
12,205.00 |
12,205.00 |
0.0K |
| 08:28 |
12,215.00 |
12,215.00 |
12,215.00 |
12,215.00 |
0.0K |
| 08:29 |
12,225.00 |
12,225.00 |
12,225.00 |
12,225.00 |
0.1K |
| 08:30 |
12,225.00 |
12,227.02 |
12,225.00 |
12,227.02 |
0.2K |
| 08:31 |
12,230.00 |
12,240.00 |
12,230.00 |
12,235.00 |
0.2K |
| 08:32 |
12,240.00 |
12,240.00 |
12,240.00 |
12,240.00 |
0.1K |
| 08:33 |
12,240.00 |
12,240.00 |
12,238.55 |
12,238.55 |
0.2K |
| 08:34 |
12,240.00 |
12,240.00 |
12,240.00 |
12,240.00 |
0.1K |
| 08:35 |
12,230.00 |
12,240.00 |
12,230.00 |
12,240.00 |
0.3K |
| 08:36 |
12,240.00 |
12,240.00 |
12,230.00 |
12,230.00 |
0.2K |
| 08:37 |
12,230.00 |
12,230.00 |
12,225.00 |
12,225.00 |
0.2K |
| 08:38 |
12,230.00 |
12,240.00 |
12,220.00 |
12,240.00 |
0.5K |
| 08:39 |
12,240.00 |
12,245.00 |
12,240.00 |
12,245.00 |
0.1K |
| 08:40 |
12,240.00 |
12,240.00 |
12,240.00 |
12,240.00 |
0.1K |
| 08:41 |
12,240.00 |
12,245.00 |
12,240.00 |
12,240.00 |
0.2K |
| 08:42 |
12,242.86 |
12,245.00 |
12,240.00 |
12,245.00 |
0.1K |
| 08:43 |
12,240.00 |
12,240.00 |
12,235.00 |
12,240.00 |
1.4K |
| 08:44 |
12,240.00 |
12,242.50 |
12,240.00 |
12,240.00 |
0.2K |
| 08:45 |
12,240.00 |
12,245.00 |
12,240.00 |
12,240.00 |
1.1K |
| 08:46 |
12,240.00 |
12,240.00 |
12,235.00 |
12,240.00 |
0.9K |
| 08:47 |
12,245.00 |
12,245.00 |
12,240.00 |
12,240.00 |
1.2K |
| 08:48 |
12,240.00 |
12,240.00 |
12,235.00 |
12,235.00 |
0.4K |
| 08:49 |
12,240.00 |
12,260.00 |
12,240.00 |
12,255.00 |
3.8K |
| 08:50 |
12,260.00 |
12,265.00 |
12,255.00 |
12,255.00 |
0.9K |
| 08:51 |
12,255.00 |
12,260.00 |
12,255.00 |
12,260.00 |
0.4K |
| 08:52 |
12,260.00 |
12,260.00 |
12,260.00 |
12,260.00 |
0.2K |
| 08:53 |
12,260.00 |
12,265.00 |
12,260.00 |
12,265.00 |
2.4K |
| 08:54 |
12,260.00 |
12,260.00 |
12,260.00 |
12,260.00 |
0.1K |
| 08:55 |
12,250.00 |
12,257.32 |
12,250.00 |
12,257.32 |
0.6K |
| 08:56 |
12,245.00 |
12,255.00 |
12,245.00 |
12,255.00 |
0.4K |
| 08:57 |
12,260.00 |
12,260.00 |
12,260.00 |
12,260.00 |
0.1K |
| 08:58 |
12,250.00 |
12,250.00 |
12,245.00 |
12,250.00 |
0.9K |
| 08:59 |
12,245.00 |
12,250.00 |
12,245.00 |
12,250.00 |
0.2K |
| 09:00 |
12,245.00 |
12,245.00 |
12,245.00 |
12,245.00 |
0.2K |
| 09:01 |
12,260.00 |
12,270.00 |
12,260.00 |
12,270.00 |
1.0K |
| 09:02 |
12,265.00 |
12,270.00 |
12,265.00 |
12,270.00 |
0.4K |
| 09:03 |
12,273.30 |
12,275.00 |
12,260.00 |
12,260.00 |
0.5K |
| 09:04 |
12,265.00 |
12,270.00 |
12,265.00 |
12,270.00 |
0.4K |
| 09:05 |
12,275.00 |
12,275.00 |
12,270.00 |
12,270.00 |
0.5K |
| 09:06 |
12,272.31 |
12,272.31 |
12,260.00 |
12,260.00 |
0.4K |
| 09:07 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
0.1K |
| 09:08 |
12,250.00 |
12,250.00 |
12,245.00 |
12,245.00 |
0.2K |
| 09:09 |
12,250.00 |
12,250.00 |
12,250.00 |
12,250.00 |
0.0K |
| 09:10 |
12,250.00 |
12,255.00 |
12,250.00 |
12,255.00 |
0.2K |
| 09:11 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
0.2K |
| 09:13 |
12,254.99 |
12,254.99 |
12,254.99 |
12,255.00 |
0.1K |
| 09:14 |
12,245.00 |
12,254.97 |
12,245.00 |
12,254.97 |
0.2K |
| 09:15 |
12,253.71 |
12,253.71 |
12,252.89 |
12,252.89 |
0.0K |
| 09:16 |
12,250.00 |
12,250.00 |
12,250.00 |
12,250.00 |
0.0K |
| 09:17 |
12,245.00 |
12,245.00 |
12,245.00 |
12,245.00 |
0.0K |
| 09:18 |
12,245.00 |
12,255.00 |
12,245.00 |
12,255.00 |
0.6K |
| 09:20 |
12,255.00 |
12,255.00 |
12,250.00 |
12,250.00 |
0.1K |
| 09:22 |
12,250.00 |
12,251.42 |
12,250.00 |
12,251.42 |
0.1K |
| 09:23 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
0.1K |
| 09:24 |
12,250.00 |
12,250.00 |
12,250.00 |
12,250.00 |
0.4K |
| 09:25 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
0.2K |
| 09:26 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
0.0K |
| 09:27 |
12,255.00 |
12,260.00 |
12,255.00 |
12,260.00 |
0.0K |
| 09:28 |
12,252.50 |
12,252.50 |
12,252.50 |
12,252.50 |
0.0K |
| 09:29 |
12,260.00 |
12,265.00 |
12,250.00 |
12,255.00 |
0.7K |
| 09:30 |
12,255.00 |
12,260.00 |
12,250.00 |
12,250.00 |
0.2K |
| 09:31 |
12,255.00 |
12,255.00 |
12,250.87 |
12,250.87 |
2.0K |
| 09:32 |
12,260.00 |
12,260.00 |
12,250.00 |
12,250.00 |
0.3K |
| 09:33 |
12,250.00 |
12,250.00 |
12,246.43 |
12,246.40 |
0.1K |
| 09:34 |
12,245.00 |
12,245.00 |
12,240.00 |
12,240.00 |
0.1K |
| 09:35 |
12,245.00 |
12,245.00 |
12,240.00 |
12,240.00 |
0.3K |
| 09:36 |
12,245.00 |
12,245.00 |
12,245.00 |
12,245.00 |
0.0K |
| 09:38 |
12,235.00 |
12,235.00 |
12,235.00 |
12,235.00 |
0.3K |
| 09:39 |
12,230.00 |
12,235.00 |
12,230.00 |
12,235.00 |
0.1K |
| 09:40 |
12,235.00 |
12,245.00 |
12,235.00 |
12,245.00 |
0.1K |
| 09:41 |
12,240.00 |
12,240.00 |
12,240.00 |
12,240.00 |
0.1K |
| 09:42 |
12,245.00 |
12,245.00 |
12,245.00 |
12,245.00 |
0.0K |
| 09:43 |
12,250.00 |
12,250.00 |
12,240.00 |
12,240.00 |
0.4K |
| 09:44 |
12,240.00 |
12,240.00 |
12,240.00 |
12,240.00 |
0.2K |
| 09:45 |
12,225.00 |
12,230.00 |
12,225.00 |
12,230.00 |
0.5K |
| 09:46 |
12,230.00 |
12,230.00 |
12,225.00 |
12,225.00 |
0.2K |
| 09:47 |
12,225.00 |
12,225.00 |
12,225.00 |
12,225.00 |
0.1K |
| 09:48 |
12,220.00 |
12,225.00 |
12,215.00 |
12,220.00 |
0.2K |
| 09:49 |
12,220.00 |
12,220.00 |
12,220.00 |
12,220.00 |
0.1K |
| 09:50 |
12,225.00 |
12,225.00 |
12,220.00 |
12,220.00 |
0.1K |
| 09:52 |
12,230.00 |
12,230.00 |
12,230.00 |
12,230.00 |
0.4K |
| 09:53 |
12,233.90 |
12,233.90 |
12,233.90 |
12,233.90 |
0.0K |
| 09:54 |
12,245.00 |
12,245.00 |
12,245.00 |
12,245.00 |
0.1K |
| 09:56 |
12,240.00 |
12,240.00 |
12,235.00 |
12,235.00 |
0.2K |
| 09:57 |
12,235.00 |
12,235.00 |
12,220.00 |
12,220.00 |
0.5K |
| 09:58 |
12,225.00 |
12,235.00 |
12,225.00 |
12,235.00 |
0.1K |
| 09:59 |
12,235.00 |
12,235.00 |
12,235.00 |
12,235.00 |
0.0K |
| 10:00 |
12,235.00 |
12,235.00 |
12,235.00 |
12,235.00 |
0.0K |
| 10:03 |
12,240.00 |
12,240.00 |
12,240.00 |
12,240.00 |
0.1K |
| 10:08 |
12,240.55 |
12,240.55 |
12,235.00 |
12,235.00 |
0.3K |
| 10:09 |
12,231.71 |
12,235.00 |
12,231.71 |
12,235.00 |
0.1K |
| 10:11 |
12,235.00 |
12,240.00 |
12,235.00 |
12,240.00 |
1.1K |
| 10:12 |
12,245.00 |
12,255.00 |
12,240.00 |
12,240.00 |
0.6K |
| 10:14 |
12,240.00 |
12,242.88 |
12,240.00 |
12,242.88 |
0.0K |
| 10:15 |
12,237.50 |
12,237.50 |
12,237.50 |
12,237.50 |
0.8K |
| 10:16 |
12,235.00 |
12,235.00 |
12,235.00 |
12,235.00 |
0.0K |
| 10:17 |
12,245.00 |
12,245.00 |
12,240.00 |
12,240.00 |
0.1K |
| 10:18 |
12,235.00 |
12,240.00 |
12,235.00 |
12,240.00 |
0.2K |
| 10:19 |
12,250.00 |
12,250.00 |
12,250.00 |
12,250.00 |
0.1K |
| 10:20 |
12,250.00 |
12,255.00 |
12,250.00 |
12,255.00 |
0.2K |
| 10:21 |
12,250.00 |
12,250.00 |
12,240.00 |
12,240.00 |
0.3K |
| 10:22 |
12,225.00 |
12,230.00 |
12,225.00 |
12,230.00 |
1.1K |
| 10:23 |
12,235.00 |
12,235.00 |
12,235.00 |
12,235.00 |
0.0K |
| 10:24 |
12,230.00 |
12,230.00 |
12,230.00 |
12,230.00 |
0.1K |
| 10:25 |
12,234.78 |
12,240.00 |
12,234.78 |
12,240.00 |
0.1K |
| 10:27 |
12,245.00 |
12,245.00 |
12,240.00 |
12,240.00 |
0.1K |
| 10:28 |
12,240.00 |
12,245.00 |
12,240.00 |
12,240.00 |
0.0K |
| 10:29 |
12,245.00 |
12,250.00 |
12,245.00 |
12,245.00 |
0.3K |
| 10:30 |
12,245.00 |
12,245.00 |
12,245.00 |
12,245.00 |
0.0K |
| 10:32 |
12,250.00 |
12,250.00 |
12,250.00 |
12,250.00 |
0.1K |
| 10:33 |
12,245.00 |
12,250.00 |
12,245.00 |
12,250.00 |
0.2K |
| 10:34 |
12,250.00 |
12,250.00 |
12,250.00 |
12,250.00 |
0.0K |
| 10:35 |
12,240.00 |
12,240.00 |
12,240.00 |
12,240.00 |
0.2K |
| 10:36 |
12,240.00 |
12,241.01 |
12,240.00 |
12,240.00 |
0.1K |
| 10:37 |
12,245.00 |
12,245.00 |
12,245.00 |
12,245.00 |
0.0K |
| 10:39 |
12,253.12 |
12,253.12 |
12,253.12 |
12,253.12 |
0.0K |
| 10:40 |
12,255.00 |
12,260.00 |
12,255.00 |
12,260.00 |
0.1K |
| 10:44 |
12,250.00 |
12,260.00 |
12,250.00 |
12,260.00 |
0.1K |
| 10:45 |
12,260.00 |
12,265.00 |
12,255.00 |
12,255.00 |
0.6K |
| 10:47 |
12,260.00 |
12,260.00 |
12,260.00 |
12,260.00 |
0.0K |
| 10:48 |
12,256.01 |
12,260.00 |
12,256.01 |
12,260.00 |
0.0K |
| 10:49 |
12,260.00 |
12,260.00 |
12,260.00 |
12,260.00 |
0.5K |
| 10:50 |
12,260.00 |
12,260.00 |
12,250.00 |
12,250.00 |
1.1K |
| 10:51 |
12,260.00 |
12,260.00 |
12,250.00 |
12,250.00 |
1.0K |
| 10:52 |
12,250.00 |
12,250.00 |
12,250.00 |
12,250.00 |
0.0K |
| 10:53 |
12,250.00 |
12,250.00 |
12,240.00 |
12,240.00 |
0.3K |
| 10:54 |
12,240.00 |
12,240.00 |
12,240.00 |
12,240.00 |
0.4K |
| 10:55 |
12,235.00 |
12,235.00 |
12,235.00 |
12,235.00 |
2.2K |
| 10:56 |
12,235.00 |
12,235.00 |
12,235.00 |
12,235.00 |
0.0K |
| 10:57 |
12,240.00 |
12,240.00 |
12,240.00 |
12,240.00 |
0.0K |
| 11:00 |
12,250.00 |
12,250.00 |
12,250.00 |
12,250.00 |
0.1K |
| 11:02 |
12,250.00 |
12,255.00 |
12,250.00 |
12,255.00 |
0.0K |
| 11:04 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
0.0K |
| 11:05 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
0.0K |
| 11:06 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
0.0K |
| 11:07 |
12,255.00 |
12,260.00 |
12,255.00 |
12,260.00 |
0.4K |
| 11:08 |
12,255.00 |
12,260.00 |
12,255.00 |
12,260.00 |
0.1K |
| 11:09 |
12,260.00 |
12,260.00 |
12,250.00 |
12,250.00 |
7.7K |
| 11:10 |
12,250.00 |
12,250.00 |
12,240.00 |
12,240.00 |
0.5K |
| 11:11 |
12,240.00 |
12,240.00 |
12,240.00 |
12,240.00 |
0.0K |
| 11:12 |
12,245.00 |
12,250.00 |
12,245.00 |
12,250.00 |
0.2K |
| 11:13 |
12,250.00 |
12,250.00 |
12,250.00 |
12,250.00 |
0.1K |
| 11:14 |
12,250.00 |
12,250.00 |
12,245.50 |
12,250.00 |
0.5K |
| 11:15 |
12,248.11 |
12,250.00 |
12,245.00 |
12,250.00 |
0.3K |
| 11:16 |
12,250.00 |
12,250.00 |
12,250.00 |
12,250.00 |
0.0K |
| 11:17 |
12,250.00 |
12,250.00 |
12,250.00 |
12,250.00 |
0.3K |
| 11:18 |
12,250.00 |
12,250.00 |
12,250.00 |
12,250.00 |
4.0K |
| 11:19 |
12,250.00 |
12,260.00 |
12,230.00 |
12,245.00 |
6.6K |
| 11:20 |
12,245.00 |
12,250.00 |
12,245.00 |
12,250.00 |
0.6K |
| 11:21 |
12,250.00 |
12,250.00 |
12,250.00 |
12,250.00 |
0.1K |
| 11:22 |
12,250.00 |
12,250.00 |
12,250.00 |
12,250.00 |
0.1K |
| 11:23 |
12,250.00 |
12,255.00 |
12,245.00 |
12,255.00 |
0.8K |
| 11:24 |
12,255.00 |
12,260.00 |
12,255.00 |
12,260.00 |
0.1K |
| 11:25 |
12,260.00 |
12,260.00 |
12,260.00 |
12,260.00 |
0.2K |
| 11:26 |
12,266.23 |
12,270.00 |
12,266.01 |
12,266.01 |
0.3K |
| 11:27 |
12,270.00 |
12,270.00 |
12,270.00 |
12,270.00 |
0.0K |
| 11:28 |
12,269.45 |
12,269.45 |
12,265.00 |
12,265.00 |
0.6K |
| 11:29 |
12,265.00 |
12,265.00 |
12,265.00 |
12,265.00 |
0.0K |
| 11:30 |
12,265.00 |
12,265.00 |
12,260.00 |
12,260.00 |
0.6K |
| 11:31 |
12,265.00 |
12,275.00 |
12,265.00 |
12,275.00 |
1.0K |
| 11:32 |
12,270.00 |
12,278.36 |
12,270.00 |
12,278.36 |
0.2K |
| 11:33 |
12,285.00 |
12,285.00 |
12,285.00 |
12,285.00 |
0.0K |
| 11:34 |
12,280.00 |
12,280.00 |
12,280.00 |
12,280.00 |
0.0K |
| 11:35 |
12,275.00 |
12,280.00 |
12,275.00 |
12,280.00 |
0.1K |
| 11:36 |
12,275.00 |
12,275.00 |
12,270.00 |
12,270.00 |
0.1K |
| 11:37 |
12,275.00 |
12,275.00 |
12,275.00 |
12,275.00 |
0.0K |
| 11:41 |
12,275.00 |
12,280.00 |
12,275.00 |
12,280.00 |
0.1K |
| 11:42 |
12,280.00 |
12,280.00 |
12,277.50 |
12,277.50 |
0.2K |
| 11:43 |
12,280.00 |
12,280.00 |
12,280.00 |
12,280.00 |
0.0K |
| 11:44 |
12,280.00 |
12,280.00 |
12,280.00 |
12,280.00 |
0.1K |
| 11:45 |
12,270.00 |
12,270.00 |
12,265.00 |
12,265.00 |
0.3K |
| 11:47 |
12,260.00 |
12,260.00 |
12,260.00 |
12,260.00 |
0.5K |
| 11:48 |
12,255.00 |
12,255.00 |
12,250.00 |
12,255.00 |
0.3K |
| 11:50 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
0.2K |
| 11:51 |
12,255.00 |
12,255.00 |
12,250.57 |
12,250.57 |
0.5K |
| 11:53 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
0.0K |
| 11:54 |
12,260.00 |
12,260.00 |
12,260.00 |
12,260.00 |
0.2K |
| 11:55 |
12,260.00 |
12,260.00 |
12,260.00 |
12,260.00 |
0.1K |
| 11:56 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
0.0K |
| 11:57 |
12,255.00 |
12,255.00 |
12,250.00 |
12,250.00 |
0.1K |
| 11:59 |
12,250.00 |
12,255.00 |
12,250.00 |
12,253.90 |
0.2K |
| 12:01 |
12,250.00 |
12,250.00 |
12,250.00 |
12,250.00 |
0.0K |
| 12:03 |
12,250.00 |
12,255.00 |
12,250.00 |
12,250.00 |
0.6K |
| 12:04 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
0.1K |
| 12:06 |
12,260.00 |
12,260.00 |
12,260.00 |
12,260.00 |
0.0K |
| 12:09 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
0.2K |
| 12:10 |
12,260.00 |
12,260.00 |
12,240.00 |
12,240.00 |
0.6K |
| 12:11 |
12,240.00 |
12,240.00 |
12,240.00 |
12,240.00 |
0.0K |
| 12:13 |
12,240.00 |
12,245.00 |
12,240.00 |
12,245.00 |
0.3K |
| 12:15 |
12,245.99 |
12,245.99 |
12,245.99 |
12,245.99 |
0.0K |
| 12:16 |
12,250.00 |
12,250.00 |
12,250.00 |
12,250.00 |
0.0K |
| 12:18 |
12,240.00 |
12,240.00 |
12,235.00 |
12,235.00 |
0.2K |
| 12:21 |
12,230.00 |
12,230.00 |
12,230.00 |
12,230.00 |
0.0K |
| 12:23 |
12,235.98 |
12,235.98 |
12,235.98 |
12,235.98 |
0.0K |
| 12:26 |
12,240.00 |
12,245.00 |
12,230.00 |
12,230.00 |
0.3K |
| 12:27 |
12,235.00 |
12,235.00 |
12,235.00 |
12,235.00 |
0.2K |
| 12:29 |
12,240.00 |
12,240.00 |
12,238.96 |
12,238.96 |
0.1K |
| 12:32 |
12,240.00 |
12,240.00 |
12,240.00 |
12,240.00 |
0.0K |
| 12:33 |
12,245.00 |
12,245.00 |
12,245.00 |
12,245.00 |
0.1K |
| 12:35 |
12,240.00 |
12,245.00 |
12,235.00 |
12,245.00 |
0.5K |
| 12:37 |
12,245.00 |
12,255.00 |
12,245.00 |
12,255.00 |
0.3K |
| 12:39 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
0.0K |
| 12:42 |
12,255.00 |
12,260.00 |
12,255.00 |
12,255.00 |
0.5K |
| 12:43 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
0.3K |
| 12:44 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
0.1K |
| 12:45 |
12,265.00 |
12,265.00 |
12,265.00 |
12,265.00 |
0.0K |
| 12:46 |
12,260.00 |
12,260.00 |
12,260.00 |
12,260.00 |
0.1K |
| 12:48 |
12,260.00 |
12,260.00 |
12,255.00 |
12,255.00 |
0.4K |
| 12:51 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
0.1K |
| 12:52 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
0.1K |
| 12:53 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
0.0K |
| 12:54 |
12,250.00 |
12,260.00 |
12,250.00 |
12,255.00 |
1.1K |
| 12:55 |
12,270.00 |
12,270.00 |
12,270.00 |
12,270.00 |
0.0K |
| 12:58 |
12,260.00 |
12,260.00 |
12,260.00 |
12,260.00 |
0.1K |
| 13:00 |
12,260.00 |
12,260.00 |
12,260.00 |
12,260.00 |
0.1K |
| 13:03 |
12,260.00 |
12,260.00 |
12,258.20 |
12,258.20 |
0.1K |
| 13:06 |
12,260.00 |
12,265.00 |
12,260.00 |
12,265.00 |
0.6K |
| 13:08 |
12,265.00 |
12,265.00 |
12,260.00 |
12,265.00 |
0.1K |
| 13:09 |
12,260.00 |
12,260.00 |
12,260.00 |
12,260.00 |
0.1K |
| 13:10 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
0.1K |
| 13:13 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
0.2K |
| 13:14 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
0.1K |
| 13:16 |
12,260.00 |
12,260.00 |
12,260.00 |
12,260.00 |
0.0K |
| 13:18 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
0.1K |
| 13:19 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
0.0K |
| 13:20 |
12,250.00 |
12,250.00 |
12,250.00 |
12,250.00 |
0.1K |
| 13:22 |
12,250.00 |
12,250.00 |
12,245.00 |
12,245.00 |
0.2K |
| 13:23 |
12,240.00 |
12,240.00 |
12,230.00 |
12,230.00 |
0.6K |
| 13:25 |
12,225.00 |
12,225.00 |
12,215.00 |
12,215.10 |
0.8K |
| 13:28 |
12,220.00 |
12,220.00 |
12,220.00 |
12,220.00 |
0.1K |
| 13:29 |
12,217.46 |
12,217.46 |
12,215.00 |
12,215.00 |
0.2K |
| 13:31 |
12,215.00 |
12,215.00 |
12,200.00 |
12,200.00 |
0.5K |
| 13:36 |
12,205.00 |
12,205.00 |
12,205.00 |
12,205.00 |
0.1K |
| 13:37 |
12,200.00 |
12,200.00 |
12,200.00 |
12,200.00 |
0.1K |
| 13:38 |
12,195.00 |
12,195.00 |
12,195.00 |
12,195.00 |
0.0K |
| 13:39 |
12,200.00 |
12,200.00 |
12,199.50 |
12,199.50 |
0.1K |
| 13:40 |
12,200.00 |
12,200.00 |
12,200.00 |
12,200.00 |
0.1K |
| 13:41 |
12,205.00 |
12,205.00 |
12,205.00 |
12,205.00 |
0.1K |
| 13:42 |
12,205.00 |
12,205.00 |
12,205.00 |
12,205.00 |
0.0K |
| 13:43 |
12,215.00 |
12,215.00 |
12,215.00 |
12,215.00 |
0.0K |
| 13:46 |
12,215.00 |
12,215.00 |
12,215.00 |
12,215.00 |
0.0K |
| 13:47 |
12,215.00 |
12,220.00 |
12,215.00 |
12,220.00 |
0.0K |
| 13:48 |
12,215.00 |
12,215.00 |
12,215.00 |
12,215.00 |
0.0K |
| 13:52 |
12,215.00 |
12,215.00 |
12,211.01 |
12,211.01 |
0.1K |
| 13:54 |
12,210.00 |
12,210.00 |
12,205.00 |
12,205.00 |
0.3K |
| 13:55 |
12,200.00 |
12,200.00 |
12,195.00 |
12,195.00 |
0.4K |
| 13:56 |
12,195.00 |
12,195.00 |
12,190.00 |
12,195.00 |
0.1K |
| 13:57 |
12,190.00 |
12,202.91 |
12,190.00 |
12,190.00 |
2.8K |
| 13:58 |
12,190.00 |
12,190.00 |
12,190.00 |
12,190.00 |
0.0K |
| 13:59 |
12,195.00 |
12,195.00 |
12,195.00 |
12,195.00 |
0.0K |
| 14:01 |
12,200.00 |
12,205.00 |
12,200.00 |
12,205.00 |
0.0K |
| 14:04 |
12,200.00 |
12,200.00 |
12,200.00 |
12,200.00 |
0.1K |
| 14:06 |
12,195.00 |
12,195.00 |
12,195.00 |
12,195.00 |
0.1K |
| 14:07 |
12,205.00 |
12,205.00 |
12,205.00 |
12,205.00 |
0.0K |
| 14:08 |
12,205.00 |
12,210.00 |
12,205.00 |
12,205.55 |
0.4K |
| 14:10 |
12,210.00 |
12,210.00 |
12,210.00 |
12,210.00 |
0.0K |
| 14:11 |
12,210.00 |
12,210.00 |
12,210.00 |
12,210.00 |
0.0K |
| 14:12 |
12,215.00 |
12,215.00 |
12,215.00 |
12,215.00 |
0.1K |
| 14:15 |
12,220.00 |
12,220.00 |
12,220.00 |
12,220.00 |
0.0K |
| 14:18 |
12,220.00 |
12,220.00 |
12,220.00 |
12,220.00 |
0.3K |
| 14:20 |
12,220.00 |
12,220.00 |
12,220.00 |
12,220.00 |
0.0K |
| 14:21 |
12,210.00 |
12,225.00 |
12,210.00 |
12,225.00 |
0.5K |
| 14:22 |
12,225.00 |
12,225.00 |
12,225.00 |
12,225.00 |
0.0K |
| 14:26 |
12,235.00 |
12,235.00 |
12,235.00 |
12,235.00 |
0.3K |
| 14:30 |
12,245.00 |
12,245.00 |
12,240.00 |
12,240.00 |
0.1K |
| 14:31 |
12,240.00 |
12,240.00 |
12,240.00 |
12,240.00 |
0.1K |
| 14:32 |
12,235.00 |
12,235.00 |
12,230.00 |
12,230.00 |
0.1K |
| 14:33 |
12,230.00 |
12,230.00 |
12,220.00 |
12,220.00 |
0.6K |
| 14:35 |
12,220.00 |
12,220.00 |
12,220.00 |
12,220.00 |
0.0K |
| 14:36 |
12,215.00 |
12,215.00 |
12,215.00 |
12,215.00 |
0.2K |
| 14:37 |
12,215.00 |
12,215.00 |
12,215.00 |
12,215.00 |
0.1K |
| 14:38 |
12,215.00 |
12,215.00 |
12,210.00 |
12,210.00 |
0.3K |
| 14:39 |
12,220.00 |
12,220.00 |
12,220.00 |
12,220.00 |
0.0K |
| 14:40 |
12,215.00 |
12,220.00 |
12,215.00 |
12,217.30 |
0.3K |
| 14:41 |
12,213.19 |
12,215.00 |
12,213.19 |
12,215.00 |
0.0K |
| 14:42 |
12,215.00 |
12,220.00 |
12,215.00 |
12,220.00 |
0.2K |
| 14:43 |
12,215.55 |
12,215.55 |
12,215.55 |
12,215.55 |
0.1K |
| 14:44 |
12,220.00 |
12,223.90 |
12,220.00 |
12,223.90 |
0.0K |
| 14:46 |
12,225.00 |
12,225.00 |
12,225.00 |
12,225.00 |
0.1K |
| 14:48 |
12,230.00 |
12,235.00 |
12,230.00 |
12,235.00 |
0.2K |
| 14:50 |
12,230.00 |
12,230.00 |
12,230.00 |
12,230.00 |
0.3K |
| 14:51 |
12,230.00 |
12,235.00 |
12,230.00 |
12,230.00 |
0.0K |
| 14:52 |
12,230.00 |
12,235.00 |
12,230.00 |
12,235.00 |
0.0K |
| 14:53 |
12,230.00 |
12,230.00 |
12,230.00 |
12,230.00 |
0.1K |
| 14:54 |
12,235.00 |
12,235.00 |
12,235.00 |
12,235.00 |
0.1K |
| 14:55 |
12,234.45 |
12,235.00 |
12,230.00 |
12,230.00 |
0.3K |
| 14:56 |
12,235.00 |
12,235.00 |
12,235.00 |
12,235.00 |
0.1K |
| 14:57 |
12,230.00 |
12,230.00 |
12,230.00 |
12,230.00 |
0.1K |
| 14:58 |
12,210.00 |
12,215.00 |
12,200.00 |
12,200.00 |
4.3K |
| 14:59 |
12,180.00 |
12,185.00 |
12,170.00 |
12,170.00 |
3.4K |
| 15:00 |
12,180.00 |
12,185.00 |
12,165.00 |
12,165.00 |
2.6K |
| 15:01 |
12,160.00 |
12,160.00 |
12,150.00 |
12,150.00 |
0.5K |
| 15:02 |
12,105.00 |
12,115.00 |
12,080.00 |
12,107.50 |
5.9K |
| 15:03 |
12,115.00 |
12,115.00 |
12,050.00 |
12,055.00 |
1.2K |
| 15:04 |
12,070.00 |
12,070.00 |
12,020.00 |
12,045.00 |
3.2K |
| 15:05 |
12,060.00 |
12,060.00 |
12,035.00 |
12,035.00 |
1.6K |
| 15:06 |
12,050.00 |
12,070.00 |
12,050.00 |
12,055.00 |
0.5K |
| 15:07 |
12,080.00 |
12,110.00 |
12,080.00 |
12,110.00 |
1.3K |
| 15:08 |
12,105.00 |
12,110.00 |
12,100.00 |
12,110.00 |
0.8K |
| 15:09 |
12,085.00 |
12,085.00 |
12,050.00 |
12,085.00 |
10.6K |
| 15:10 |
12,085.00 |
12,090.00 |
12,065.00 |
12,065.00 |
3.3K |
| 15:11 |
12,065.00 |
12,076.88 |
12,060.00 |
12,060.00 |
0.4K |
| 15:12 |
12,050.00 |
12,065.00 |
12,050.00 |
12,060.00 |
0.5K |
| 15:13 |
12,060.00 |
12,065.00 |
12,050.00 |
12,050.00 |
0.5K |
| 15:14 |
12,050.00 |
12,059.00 |
12,046.01 |
12,051.00 |
0.4K |
| 15:15 |
12,060.00 |
12,115.00 |
12,060.00 |
12,110.00 |
1.5K |
| 15:16 |
12,110.00 |
12,135.00 |
12,110.00 |
12,130.00 |
0.1K |
| 15:17 |
12,135.00 |
12,135.00 |
12,115.00 |
12,115.00 |
0.2K |
| 15:18 |
12,100.00 |
12,100.00 |
12,090.00 |
12,090.00 |
31.3K |
| 15:19 |
12,090.00 |
12,100.00 |
12,090.00 |
12,100.00 |
0.4K |
| 15:20 |
12,097.50 |
12,100.00 |
12,097.50 |
12,100.00 |
0.6K |
| 15:21 |
12,097.50 |
12,125.00 |
12,097.50 |
12,110.00 |
3.8K |
| 15:22 |
12,110.00 |
12,110.00 |
12,097.50 |
12,100.00 |
1.1K |
| 15:23 |
12,100.00 |
12,100.00 |
12,097.50 |
12,100.00 |
1.0K |
| 15:24 |
12,097.50 |
12,100.00 |
12,097.50 |
12,100.00 |
11.5K |
| 15:25 |
12,100.00 |
12,100.00 |
12,100.00 |
12,100.00 |
1.2K |
| 15:26 |
12,095.00 |
12,100.00 |
12,095.00 |
12,100.00 |
1.0K |
| 15:28 |
12,100.00 |
12,100.00 |
12,097.50 |
12,097.50 |
5.2K |
| 15:29 |
12,100.00 |
12,100.00 |
12,100.00 |
12,100.00 |
1.1K |
| 15:30 |
12,085.00 |
12,090.00 |
12,085.00 |
12,090.00 |
2.4K |
| 15:31 |
12,095.00 |
12,095.00 |
12,085.00 |
12,085.00 |
0.2K |
| 15:32 |
12,087.50 |
12,090.00 |
12,087.50 |
12,090.00 |
0.4K |
| 15:33 |
12,095.00 |
12,095.00 |
12,095.00 |
12,095.00 |
0.4K |
| 15:34 |
12,095.00 |
12,095.00 |
12,090.00 |
12,090.00 |
0.8K |
| 15:35 |
12,087.01 |
12,090.00 |
12,085.00 |
12,085.00 |
0.0K |
| 15:36 |
12,095.00 |
12,095.00 |
12,095.00 |
12,095.00 |
0.1K |
| 15:37 |
12,095.00 |
12,095.00 |
12,090.00 |
12,090.00 |
0.4K |
| 15:38 |
12,090.00 |
12,090.00 |
12,090.00 |
12,090.00 |
0.0K |
| 15:39 |
12,095.00 |
12,095.00 |
12,095.00 |
12,095.00 |
0.0K |
| 15:40 |
12,090.00 |
12,090.00 |
12,090.00 |
12,090.00 |
0.0K |
| 15:42 |
12,100.00 |
12,100.00 |
12,100.00 |
12,100.00 |
0.2K |
| 15:43 |
12,095.00 |
12,095.00 |
12,090.00 |
12,090.00 |
0.7K |
| 15:44 |
12,095.00 |
12,095.00 |
12,095.00 |
12,095.00 |
0.1K |
| 15:45 |
12,095.00 |
12,095.00 |
12,095.00 |
12,095.00 |
0.1K |
| 15:46 |
12,115.00 |
12,120.00 |
12,111.94 |
12,120.00 |
0.6K |
| 15:47 |
12,115.00 |
12,115.00 |
12,101.40 |
12,101.40 |
0.6K |
| 15:48 |
12,110.00 |
12,110.00 |
12,110.00 |
12,110.00 |
0.0K |
| 15:49 |
12,110.00 |
12,110.00 |
12,105.00 |
12,105.00 |
0.2K |
| 15:50 |
12,110.00 |
12,115.00 |
12,110.00 |
12,115.00 |
0.2K |
| 15:51 |
12,120.00 |
12,120.00 |
12,120.00 |
12,120.00 |
0.0K |
| 15:52 |
12,120.00 |
12,120.00 |
12,110.00 |
12,110.00 |
0.3K |
| 15:53 |
12,110.00 |
12,110.00 |
12,110.00 |
12,110.00 |
0.0K |
| 15:54 |
12,105.00 |
12,105.00 |
12,105.00 |
12,105.00 |
0.4K |
| 15:55 |
12,100.00 |
12,110.00 |
12,100.00 |
12,105.00 |
0.3K |
| 15:56 |
12,110.00 |
12,110.00 |
12,110.00 |
12,110.00 |
0.0K |
| 15:57 |
12,110.00 |
12,113.60 |
12,110.00 |
12,113.60 |
0.1K |
| 15:58 |
12,110.00 |
12,110.00 |
12,110.00 |
12,110.00 |
0.4K |
| 15:59 |
12,110.00 |
12,110.00 |
12,095.00 |
12,095.00 |
0.4K |
| 16:00 |
12,125.00 |
12,135.00 |
12,122.50 |
12,135.00 |
0.8K |
| 16:01 |
12,155.00 |
12,155.00 |
12,155.00 |
12,155.00 |
0.1K |
| 16:02 |
12,165.00 |
12,165.00 |
12,165.00 |
12,165.00 |
0.0K |
| 16:03 |
12,175.00 |
12,175.00 |
12,175.00 |
12,175.00 |
0.3K |
| 16:04 |
12,175.00 |
12,175.00 |
12,175.00 |
12,175.00 |
0.0K |
| 16:05 |
12,170.00 |
12,170.00 |
12,170.00 |
12,170.00 |
0.2K |
| 16:06 |
12,180.00 |
12,180.00 |
12,177.20 |
12,177.20 |
0.0K |
| 16:07 |
12,180.00 |
12,180.00 |
12,171.00 |
12,171.00 |
0.0K |
| 16:08 |
12,180.00 |
12,180.00 |
12,175.00 |
12,177.20 |
0.2K |
| 16:09 |
12,175.00 |
12,185.00 |
12,175.00 |
12,185.00 |
0.2K |
| 16:10 |
12,190.00 |
12,190.00 |
12,181.00 |
12,181.00 |
0.2K |
| 16:11 |
12,175.00 |
12,180.00 |
12,175.00 |
12,180.00 |
0.6K |
| 16:12 |
12,180.00 |
12,180.00 |
12,180.00 |
12,180.00 |
0.1K |
| 16:13 |
12,180.00 |
12,180.00 |
12,180.00 |
12,180.00 |
0.1K |
| 16:14 |
12,175.00 |
12,175.00 |
12,175.00 |
12,175.00 |
0.5K |
| 16:15 |
12,180.00 |
12,180.00 |
12,180.00 |
12,180.00 |
0.0K |
| 16:16 |
12,180.00 |
12,180.00 |
12,180.00 |
12,180.00 |
0.4K |
| 16:17 |
12,180.00 |
12,180.00 |
12,175.00 |
12,180.00 |
0.3K |
| 16:18 |
12,180.00 |
12,185.00 |
12,180.00 |
12,185.00 |
0.1K |
| 16:19 |
12,180.00 |
12,180.00 |
12,180.00 |
12,180.00 |
0.3K |
| 16:20 |
12,180.00 |
12,185.00 |
12,180.00 |
12,185.00 |
0.2K |
| 16:21 |
12,190.00 |
12,235.00 |
12,185.00 |
12,185.00 |
0.4K |
| 16:22 |
12,185.00 |
12,185.00 |
12,180.00 |
12,180.00 |
0.3K |
| 16:23 |
12,180.00 |
12,180.00 |
12,175.00 |
12,175.00 |
0.3K |
| 16:24 |
12,175.00 |
12,175.00 |
12,172.50 |
12,172.50 |
0.1K |
| 16:25 |
12,165.00 |
12,175.00 |
12,165.00 |
12,175.00 |
0.3K |
| 16:26 |
12,175.00 |
12,175.00 |
12,175.00 |
12,175.00 |
0.1K |
| 16:27 |
12,175.00 |
12,175.00 |
12,175.00 |
12,175.00 |
0.1K |
| 16:28 |
12,178.04 |
12,180.00 |
12,178.04 |
12,180.00 |
0.2K |
| 16:29 |
12,180.00 |
12,185.00 |
12,180.00 |
12,185.00 |
1.6K |
| 16:35 |
12,225.00 |
12,225.00 |
12,225.00 |
12,225.00 |
183.8K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|