| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 08:00 |
12,930.00 |
12,960.00 |
12,921.14 |
12,921.14 |
0.8K |
| 08:01 |
12,922.46 |
12,922.46 |
12,922.46 |
12,922.46 |
0.5K |
| 08:02 |
12,939.19 |
12,939.19 |
12,939.19 |
12,939.19 |
0.0K |
| 08:03 |
12,939.18 |
12,939.18 |
12,925.00 |
12,925.00 |
0.3K |
| 08:04 |
12,915.00 |
12,915.00 |
12,900.00 |
12,900.00 |
0.1K |
| 08:05 |
12,905.00 |
12,910.66 |
12,890.00 |
12,890.00 |
0.6K |
| 08:07 |
12,885.00 |
12,885.00 |
12,870.00 |
12,870.00 |
0.2K |
| 08:08 |
12,865.00 |
12,870.00 |
12,860.00 |
12,870.00 |
0.4K |
| 08:09 |
12,870.00 |
12,870.00 |
12,870.00 |
12,870.00 |
0.0K |
| 08:10 |
12,875.00 |
12,875.00 |
12,875.00 |
12,875.00 |
0.4K |
| 08:11 |
12,870.00 |
12,880.00 |
12,870.00 |
12,880.00 |
0.2K |
| 08:12 |
12,875.00 |
12,875.00 |
12,875.00 |
12,875.00 |
0.0K |
| 08:13 |
12,875.00 |
12,880.00 |
12,875.00 |
12,880.00 |
0.1K |
| 08:14 |
12,880.00 |
12,885.00 |
12,880.00 |
12,885.00 |
0.0K |
| 08:15 |
12,885.00 |
12,895.00 |
12,885.00 |
12,895.00 |
0.2K |
| 08:16 |
12,900.00 |
12,900.00 |
12,900.00 |
12,900.00 |
0.1K |
| 08:17 |
12,900.00 |
12,905.00 |
12,895.00 |
12,895.00 |
0.1K |
| 08:18 |
12,905.00 |
12,905.00 |
12,905.00 |
12,905.00 |
0.0K |
| 08:19 |
12,905.00 |
12,915.00 |
12,905.00 |
12,915.00 |
0.0K |
| 08:20 |
12,895.00 |
12,900.00 |
12,895.00 |
12,900.00 |
0.2K |
| 08:21 |
12,915.00 |
12,915.00 |
12,915.00 |
12,915.00 |
0.0K |
| 08:22 |
12,905.00 |
12,905.00 |
12,905.00 |
12,905.00 |
0.1K |
| 08:23 |
12,905.00 |
12,910.00 |
12,905.00 |
12,910.00 |
0.0K |
| 08:24 |
12,910.00 |
12,910.00 |
12,910.00 |
12,910.00 |
0.0K |
| 08:25 |
12,907.21 |
12,907.21 |
12,907.21 |
12,907.21 |
0.0K |
| 08:27 |
12,905.00 |
12,910.00 |
12,895.00 |
12,910.00 |
0.1K |
| 08:28 |
12,900.00 |
12,905.00 |
12,895.00 |
12,905.00 |
0.2K |
| 08:29 |
12,905.00 |
12,905.00 |
12,895.00 |
12,895.00 |
0.1K |
| 08:30 |
12,890.00 |
12,890.00 |
12,885.00 |
12,885.00 |
0.1K |
| 08:31 |
12,895.00 |
12,895.00 |
12,895.00 |
12,895.00 |
0.0K |
| 08:32 |
12,880.00 |
12,890.00 |
12,880.00 |
12,880.00 |
0.1K |
| 08:33 |
12,875.00 |
12,875.00 |
12,875.00 |
12,875.00 |
0.0K |
| 08:34 |
12,885.00 |
12,885.00 |
12,885.00 |
12,885.00 |
0.0K |
| 08:35 |
12,875.00 |
12,880.00 |
12,875.00 |
12,880.00 |
0.0K |
| 08:36 |
12,875.00 |
12,881.74 |
12,875.00 |
12,881.74 |
0.4K |
| 08:37 |
12,885.00 |
12,885.00 |
12,885.00 |
12,885.00 |
0.0K |
| 08:38 |
12,895.00 |
12,895.00 |
12,895.00 |
12,895.00 |
0.0K |
| 08:40 |
12,885.00 |
12,885.00 |
12,875.00 |
12,875.00 |
0.3K |
| 08:41 |
12,865.00 |
12,865.00 |
12,857.50 |
12,857.50 |
0.1K |
| 08:42 |
12,855.00 |
12,855.00 |
12,855.00 |
12,855.00 |
0.2K |
| 08:43 |
12,855.00 |
12,860.00 |
12,853.00 |
12,853.00 |
2.3K |
| 08:44 |
12,860.00 |
12,860.00 |
12,860.00 |
12,860.00 |
0.0K |
| 08:45 |
12,870.00 |
12,870.00 |
12,870.00 |
12,870.00 |
0.0K |
| 08:46 |
12,870.00 |
12,870.00 |
12,865.00 |
12,865.00 |
0.0K |
| 08:47 |
12,860.00 |
12,860.00 |
12,860.00 |
12,860.00 |
0.0K |
| 08:49 |
12,870.00 |
12,870.00 |
12,870.00 |
12,870.00 |
0.1K |
| 08:50 |
12,875.00 |
12,875.00 |
12,875.00 |
12,875.00 |
0.0K |
| 08:51 |
12,870.00 |
12,875.00 |
12,870.00 |
12,875.00 |
0.0K |
| 08:54 |
12,890.00 |
12,890.00 |
12,890.00 |
12,890.00 |
0.0K |
| 08:57 |
12,895.00 |
12,895.00 |
12,895.00 |
12,895.00 |
0.0K |
| 08:58 |
12,900.00 |
12,900.00 |
12,900.00 |
12,900.00 |
0.0K |
| 09:00 |
12,890.00 |
12,890.00 |
12,885.00 |
12,885.00 |
0.1K |
| 09:02 |
12,895.00 |
12,895.00 |
12,895.00 |
12,895.00 |
0.0K |
| 09:03 |
12,885.00 |
12,885.00 |
12,885.00 |
12,885.00 |
0.3K |
| 09:04 |
12,880.00 |
12,880.00 |
12,880.00 |
12,880.00 |
0.0K |
| 09:06 |
12,885.00 |
12,885.00 |
12,880.00 |
12,885.00 |
0.0K |
| 09:08 |
12,880.00 |
12,880.00 |
12,875.00 |
12,875.00 |
0.3K |
| 09:09 |
12,882.55 |
12,885.00 |
12,882.55 |
12,885.00 |
0.1K |
| 09:11 |
12,880.00 |
12,880.00 |
12,880.00 |
12,880.00 |
0.1K |
| 09:12 |
12,880.00 |
12,880.00 |
12,880.00 |
12,880.00 |
0.0K |
| 09:13 |
12,882.54 |
12,890.00 |
12,882.54 |
12,890.00 |
0.3K |
| 09:14 |
12,895.00 |
12,895.00 |
12,895.00 |
12,895.00 |
0.0K |
| 09:16 |
12,905.00 |
12,905.00 |
12,905.00 |
12,905.00 |
0.1K |
| 09:18 |
12,910.00 |
12,910.00 |
12,910.00 |
12,910.00 |
0.0K |
| 09:20 |
12,905.00 |
12,910.00 |
12,905.00 |
12,910.00 |
0.0K |
| 09:22 |
12,900.00 |
12,905.00 |
12,900.00 |
12,905.00 |
0.0K |
| 09:23 |
12,910.00 |
12,910.00 |
12,910.00 |
12,910.00 |
0.0K |
| 09:24 |
12,905.00 |
12,910.00 |
12,905.00 |
12,910.00 |
0.1K |
| 09:25 |
12,905.00 |
12,908.79 |
12,905.00 |
12,908.79 |
0.0K |
| 09:26 |
12,905.00 |
12,905.00 |
12,905.00 |
12,905.00 |
0.0K |
| 09:30 |
12,920.00 |
12,920.00 |
12,920.00 |
12,920.00 |
0.0K |
| 09:31 |
12,910.00 |
12,910.00 |
12,910.00 |
12,910.00 |
0.2K |
| 09:32 |
12,910.00 |
12,920.00 |
12,910.00 |
12,910.00 |
0.9K |
| 09:33 |
12,915.00 |
12,915.00 |
12,915.00 |
12,915.00 |
0.0K |
| 09:34 |
12,910.00 |
12,910.00 |
12,910.00 |
12,910.00 |
0.0K |
| 09:35 |
12,920.00 |
12,920.00 |
12,920.00 |
12,920.00 |
0.0K |
| 09:36 |
12,913.76 |
12,913.76 |
12,910.00 |
12,910.00 |
0.2K |
| 09:37 |
12,915.00 |
12,915.00 |
12,915.00 |
12,915.00 |
0.0K |
| 09:39 |
12,910.00 |
12,910.00 |
12,910.00 |
12,910.00 |
0.0K |
| 09:40 |
12,910.00 |
12,910.00 |
12,910.00 |
12,910.00 |
0.1K |
| 09:41 |
12,905.00 |
12,905.00 |
12,905.00 |
12,905.00 |
0.0K |
| 09:42 |
12,894.84 |
12,894.84 |
12,890.00 |
12,890.00 |
0.0K |
| 09:43 |
12,890.00 |
12,890.00 |
12,880.00 |
12,886.74 |
0.3K |
| 09:44 |
12,880.00 |
12,880.00 |
12,875.00 |
12,875.00 |
0.3K |
| 09:45 |
12,875.00 |
12,875.00 |
12,875.00 |
12,875.00 |
0.1K |
| 09:46 |
12,865.00 |
12,870.00 |
12,865.00 |
12,870.00 |
0.2K |
| 09:47 |
12,870.00 |
12,870.00 |
12,855.00 |
12,855.00 |
0.1K |
| 09:48 |
12,860.00 |
12,865.00 |
12,860.00 |
12,865.00 |
0.2K |
| 09:49 |
12,860.00 |
12,870.00 |
12,860.00 |
12,870.00 |
0.0K |
| 09:50 |
12,870.00 |
12,870.00 |
12,860.00 |
12,863.66 |
0.1K |
| 09:51 |
12,870.00 |
12,870.00 |
12,860.00 |
12,860.00 |
0.2K |
| 09:52 |
12,860.00 |
12,860.00 |
12,855.00 |
12,855.00 |
0.1K |
| 09:54 |
12,850.00 |
12,853.10 |
12,850.00 |
12,853.10 |
0.4K |
| 09:55 |
12,850.00 |
12,855.00 |
12,850.00 |
12,855.00 |
0.2K |
| 09:57 |
12,845.00 |
12,850.00 |
12,845.00 |
12,850.00 |
0.2K |
| 09:58 |
12,855.00 |
12,855.00 |
12,855.00 |
12,855.00 |
0.0K |
| 10:00 |
12,850.00 |
12,855.00 |
12,850.00 |
12,855.00 |
0.0K |
| 10:01 |
12,850.00 |
12,850.00 |
12,850.00 |
12,850.00 |
0.0K |
| 10:02 |
12,860.00 |
12,860.00 |
12,860.00 |
12,860.00 |
0.0K |
| 10:03 |
12,865.00 |
12,865.00 |
12,860.00 |
12,860.00 |
0.0K |
| 10:04 |
12,862.09 |
12,862.09 |
12,862.09 |
12,862.09 |
0.0K |
| 10:05 |
12,863.56 |
12,865.00 |
12,863.56 |
12,865.00 |
0.0K |
| 10:07 |
12,865.00 |
12,865.00 |
12,865.00 |
12,865.00 |
0.0K |
| 10:08 |
12,865.00 |
12,865.00 |
12,865.00 |
12,865.00 |
0.0K |
| 10:11 |
12,865.00 |
12,865.00 |
12,865.00 |
12,865.00 |
0.0K |
| 10:12 |
12,870.00 |
12,870.00 |
12,870.00 |
12,870.00 |
0.0K |
| 10:13 |
12,870.00 |
12,870.00 |
12,870.00 |
12,870.00 |
0.0K |
| 10:14 |
12,875.00 |
12,875.00 |
12,875.00 |
12,875.00 |
0.0K |
| 10:15 |
12,875.00 |
12,880.00 |
12,875.00 |
12,880.00 |
0.0K |
| 10:17 |
12,855.00 |
12,855.00 |
12,840.00 |
12,840.00 |
0.3K |
| 10:18 |
12,835.00 |
12,840.00 |
12,835.00 |
12,838.42 |
0.1K |
| 10:19 |
12,835.00 |
12,835.00 |
12,825.00 |
12,835.00 |
0.7K |
| 10:20 |
12,830.00 |
12,830.00 |
12,830.00 |
12,830.00 |
0.0K |
| 10:21 |
12,833.88 |
12,833.88 |
12,833.88 |
12,833.88 |
0.3K |
| 10:22 |
12,835.00 |
12,840.00 |
12,835.00 |
12,840.00 |
0.1K |
| 10:24 |
12,840.00 |
12,840.00 |
12,835.00 |
12,835.00 |
0.0K |
| 10:25 |
12,840.00 |
12,840.00 |
12,840.00 |
12,840.00 |
0.1K |
| 10:28 |
12,840.00 |
12,840.00 |
12,840.00 |
12,840.00 |
0.2K |
| 10:29 |
12,838.04 |
12,840.00 |
12,835.00 |
12,835.00 |
0.2K |
| 10:30 |
12,840.00 |
12,840.00 |
12,835.00 |
12,835.00 |
0.0K |
| 10:31 |
12,840.00 |
12,840.00 |
12,840.00 |
12,840.00 |
0.1K |
| 10:32 |
12,840.00 |
12,840.00 |
12,840.00 |
12,840.00 |
0.0K |
| 10:33 |
12,837.24 |
12,837.24 |
12,837.24 |
12,837.24 |
0.5K |
| 10:34 |
12,840.00 |
12,840.00 |
12,840.00 |
12,840.00 |
0.0K |
| 10:35 |
12,841.90 |
12,841.90 |
12,841.90 |
12,841.90 |
0.0K |
| 10:36 |
12,840.00 |
12,840.00 |
12,840.00 |
12,840.00 |
0.0K |
| 10:37 |
12,845.00 |
12,847.99 |
12,845.00 |
12,847.99 |
0.1K |
| 10:41 |
12,850.00 |
12,855.00 |
12,850.00 |
12,855.00 |
0.0K |
| 10:44 |
12,850.00 |
12,850.00 |
12,846.72 |
12,846.72 |
0.2K |
| 10:45 |
12,850.00 |
12,850.00 |
12,850.00 |
12,850.00 |
0.0K |
| 10:47 |
12,855.00 |
12,855.00 |
12,855.00 |
12,855.00 |
0.0K |
| 10:48 |
12,845.00 |
12,845.00 |
12,845.00 |
12,845.00 |
0.0K |
| 10:51 |
12,850.00 |
12,850.00 |
12,850.00 |
12,850.00 |
0.0K |
| 10:52 |
12,850.00 |
12,855.00 |
12,850.00 |
12,855.00 |
0.1K |
| 10:53 |
12,855.00 |
12,855.00 |
12,855.00 |
12,855.00 |
0.0K |
| 10:55 |
12,855.00 |
12,855.00 |
12,855.00 |
12,855.00 |
0.0K |
| 10:56 |
12,855.00 |
12,855.00 |
12,845.00 |
12,850.00 |
1.0K |
| 10:57 |
12,845.00 |
12,845.00 |
12,845.00 |
12,845.00 |
0.1K |
| 10:58 |
12,845.00 |
12,845.00 |
12,845.00 |
12,845.00 |
0.0K |
| 10:59 |
12,855.00 |
12,855.00 |
12,850.00 |
12,850.00 |
0.1K |
| 11:04 |
12,845.00 |
12,845.00 |
12,840.00 |
12,840.00 |
0.3K |
| 11:06 |
12,835.00 |
12,835.00 |
12,835.00 |
12,835.00 |
0.2K |
| 11:08 |
12,833.81 |
12,835.00 |
12,833.81 |
12,835.00 |
0.0K |
| 11:11 |
12,845.00 |
12,845.00 |
12,845.00 |
12,845.00 |
0.0K |
| 11:12 |
12,845.00 |
12,845.00 |
12,845.00 |
12,845.00 |
0.0K |
| 11:13 |
12,840.00 |
12,840.00 |
12,840.00 |
12,840.00 |
0.4K |
| 11:14 |
12,837.06 |
12,838.78 |
12,837.06 |
12,838.78 |
0.0K |
| 11:16 |
12,840.00 |
12,840.00 |
12,840.00 |
12,840.00 |
0.0K |
| 11:17 |
12,840.00 |
12,840.00 |
12,840.00 |
12,840.00 |
0.1K |
| 11:22 |
12,845.00 |
12,845.00 |
12,840.00 |
12,840.00 |
0.1K |
| 11:24 |
12,845.00 |
12,845.00 |
12,845.00 |
12,845.00 |
0.0K |
| 11:25 |
12,835.00 |
12,835.00 |
12,835.00 |
12,835.00 |
0.1K |
| 11:26 |
12,835.00 |
12,835.00 |
12,835.00 |
12,835.00 |
0.0K |
| 11:27 |
12,840.00 |
12,840.00 |
12,836.20 |
12,836.20 |
0.0K |
| 11:28 |
12,835.00 |
12,835.00 |
12,835.00 |
12,835.00 |
0.0K |
| 11:30 |
12,835.00 |
12,835.00 |
12,820.00 |
12,820.00 |
0.1K |
| 11:31 |
12,823.74 |
12,825.00 |
12,823.74 |
12,825.00 |
0.3K |
| 11:32 |
12,820.00 |
12,820.00 |
12,817.42 |
12,817.42 |
0.2K |
| 11:34 |
12,820.00 |
12,820.00 |
12,820.00 |
12,820.00 |
0.0K |
| 11:35 |
12,810.00 |
12,810.00 |
12,810.00 |
12,810.00 |
0.0K |
| 11:37 |
12,810.00 |
12,815.00 |
12,810.00 |
12,815.00 |
0.0K |
| 11:39 |
12,815.00 |
12,815.00 |
12,815.00 |
12,815.00 |
0.0K |
| 11:40 |
12,815.00 |
12,815.00 |
12,815.00 |
12,815.00 |
0.0K |
| 11:42 |
12,815.00 |
12,815.00 |
12,815.00 |
12,815.00 |
0.0K |
| 11:44 |
12,815.00 |
12,815.00 |
12,815.00 |
12,815.00 |
0.0K |
| 11:45 |
12,815.00 |
12,815.00 |
12,815.00 |
12,815.00 |
0.0K |
| 11:47 |
12,812.96 |
12,812.96 |
12,812.96 |
12,812.96 |
0.0K |
| 11:48 |
12,820.00 |
12,820.00 |
12,815.00 |
12,815.00 |
0.0K |
| 11:49 |
12,800.00 |
12,800.00 |
12,800.00 |
12,800.00 |
0.5K |
| 11:50 |
12,810.00 |
12,810.00 |
12,810.00 |
12,810.00 |
0.2K |
| 11:51 |
12,810.00 |
12,810.00 |
12,810.00 |
12,810.00 |
0.0K |
| 11:52 |
12,815.00 |
12,815.00 |
12,815.00 |
12,815.00 |
0.0K |
| 11:53 |
12,815.00 |
12,815.00 |
12,815.00 |
12,815.00 |
0.0K |
| 11:55 |
12,815.00 |
12,820.00 |
12,815.00 |
12,820.00 |
0.1K |
| 11:57 |
12,820.00 |
12,820.00 |
12,820.00 |
12,820.00 |
0.0K |
| 11:58 |
12,820.00 |
12,820.00 |
12,820.00 |
12,820.00 |
0.0K |
| 11:59 |
12,815.00 |
12,815.00 |
12,815.00 |
12,815.00 |
0.1K |
| 12:02 |
12,810.00 |
12,812.50 |
12,810.00 |
12,812.50 |
0.1K |
| 12:04 |
12,810.00 |
12,810.00 |
12,810.00 |
12,810.00 |
0.1K |
| 12:05 |
12,807.24 |
12,807.24 |
12,807.24 |
12,807.24 |
0.1K |
| 12:06 |
12,804.41 |
12,804.41 |
12,804.41 |
12,804.41 |
0.2K |
| 12:08 |
12,805.00 |
12,805.00 |
12,795.00 |
12,795.00 |
0.2K |
| 12:09 |
12,792.96 |
12,792.96 |
12,792.96 |
12,792.96 |
0.0K |
| 12:10 |
12,790.00 |
12,792.50 |
12,790.00 |
12,792.50 |
0.7K |
| 12:11 |
12,790.00 |
12,790.00 |
12,790.00 |
12,790.00 |
0.0K |
| 12:13 |
12,791.43 |
12,795.00 |
12,791.43 |
12,795.00 |
0.2K |
| 12:16 |
12,800.00 |
12,802.88 |
12,800.00 |
12,802.88 |
0.1K |
| 12:17 |
12,810.00 |
12,810.00 |
12,810.00 |
12,810.00 |
0.0K |
| 12:19 |
12,810.00 |
12,810.00 |
12,795.00 |
12,795.00 |
0.2K |
| 12:20 |
12,800.00 |
12,800.00 |
12,800.00 |
12,800.00 |
0.0K |
| 12:21 |
12,810.00 |
12,810.00 |
12,810.00 |
12,810.00 |
0.8K |
| 12:22 |
12,805.00 |
12,805.00 |
12,805.00 |
12,805.00 |
0.1K |
| 12:23 |
12,805.00 |
12,805.00 |
12,800.00 |
12,800.00 |
0.3K |
| 12:24 |
12,805.00 |
12,805.00 |
12,805.00 |
12,805.00 |
0.0K |
| 12:25 |
12,800.00 |
12,800.00 |
12,800.00 |
12,800.00 |
0.0K |
| 12:27 |
12,797.50 |
12,800.00 |
12,795.00 |
12,795.00 |
0.3K |
| 12:28 |
12,797.50 |
12,797.50 |
12,797.50 |
12,797.50 |
0.0K |
| 12:29 |
12,800.00 |
12,800.00 |
12,790.00 |
12,790.00 |
0.1K |
| 12:30 |
12,790.00 |
12,790.00 |
12,790.00 |
12,790.00 |
0.1K |
| 12:32 |
12,787.05 |
12,795.00 |
12,787.05 |
12,795.00 |
0.4K |
| 12:33 |
12,780.00 |
12,780.00 |
12,780.00 |
12,780.00 |
0.1K |
| 12:34 |
12,790.00 |
12,790.00 |
12,780.00 |
12,780.00 |
0.0K |
| 12:35 |
12,780.00 |
12,780.00 |
12,780.00 |
12,780.00 |
0.0K |
| 12:37 |
12,780.00 |
12,780.00 |
12,780.00 |
12,780.00 |
0.1K |
| 12:38 |
12,780.00 |
12,790.00 |
12,780.00 |
12,790.00 |
0.5K |
| 12:39 |
12,787.78 |
12,795.00 |
12,787.78 |
12,795.00 |
0.2K |
| 12:40 |
12,793.48 |
12,795.00 |
12,793.48 |
12,795.00 |
0.1K |
| 12:43 |
12,795.00 |
12,795.00 |
12,795.00 |
12,795.00 |
0.6K |
| 12:44 |
12,780.00 |
12,810.00 |
12,780.00 |
12,795.00 |
5.2K |
| 12:45 |
12,790.00 |
12,790.00 |
12,775.00 |
12,785.00 |
0.4K |
| 12:46 |
12,780.00 |
12,780.00 |
12,775.00 |
12,780.00 |
0.5K |
| 12:47 |
12,770.00 |
12,770.00 |
12,760.00 |
12,765.00 |
0.2K |
| 12:48 |
12,755.00 |
12,770.00 |
12,755.00 |
12,770.00 |
0.2K |
| 12:49 |
12,765.00 |
12,770.00 |
12,765.00 |
12,770.00 |
0.1K |
| 12:50 |
12,780.00 |
12,785.00 |
12,770.00 |
12,785.00 |
0.2K |
| 12:51 |
12,775.00 |
12,780.00 |
12,775.00 |
12,780.00 |
0.1K |
| 12:52 |
12,775.00 |
12,775.00 |
12,765.00 |
12,765.00 |
0.2K |
| 12:53 |
12,750.00 |
12,750.00 |
12,750.00 |
12,750.00 |
0.1K |
| 12:54 |
12,760.00 |
12,765.00 |
12,755.00 |
12,755.00 |
0.4K |
| 12:55 |
12,760.00 |
12,775.00 |
12,760.00 |
12,775.00 |
0.7K |
| 12:56 |
12,770.00 |
12,770.00 |
12,770.00 |
12,770.00 |
0.0K |
| 12:57 |
12,765.00 |
12,765.00 |
12,760.00 |
12,765.00 |
0.3K |
| 12:59 |
12,750.00 |
12,750.00 |
12,735.00 |
12,735.00 |
0.5K |
| 13:00 |
12,730.00 |
12,735.00 |
12,730.00 |
12,735.00 |
0.0K |
| 13:01 |
12,735.00 |
12,745.00 |
12,731.22 |
12,745.00 |
0.2K |
| 13:02 |
12,750.00 |
12,750.00 |
12,745.00 |
12,745.00 |
0.0K |
| 13:03 |
12,750.00 |
12,750.00 |
12,730.00 |
12,730.00 |
0.1K |
| 13:04 |
12,745.00 |
12,765.00 |
12,745.00 |
12,765.00 |
1.8K |
| 13:05 |
12,770.00 |
12,775.00 |
12,770.00 |
12,775.00 |
0.1K |
| 13:06 |
12,765.00 |
12,765.00 |
12,750.00 |
12,750.00 |
0.2K |
| 13:07 |
12,760.00 |
12,760.00 |
12,755.00 |
12,755.00 |
0.2K |
| 13:08 |
12,760.00 |
12,760.00 |
12,758.48 |
12,758.48 |
0.1K |
| 13:09 |
12,770.00 |
12,770.00 |
12,765.00 |
12,765.00 |
0.5K |
| 13:10 |
12,765.00 |
12,765.00 |
12,755.00 |
12,760.00 |
0.3K |
| 13:11 |
12,760.00 |
12,760.00 |
12,760.00 |
12,760.00 |
0.1K |
| 13:12 |
12,751.25 |
12,751.25 |
12,751.25 |
12,751.25 |
0.0K |
| 13:13 |
12,745.00 |
12,745.00 |
12,740.00 |
12,740.00 |
0.0K |
| 13:14 |
12,730.00 |
12,740.00 |
12,730.00 |
12,740.00 |
0.0K |
| 13:15 |
12,740.00 |
12,740.00 |
12,730.00 |
12,735.00 |
0.3K |
| 13:17 |
12,755.00 |
12,760.00 |
12,750.00 |
12,760.00 |
0.1K |
| 13:18 |
12,755.00 |
12,760.00 |
12,750.00 |
12,750.00 |
0.2K |
| 13:19 |
12,750.00 |
12,750.00 |
12,750.00 |
12,750.00 |
0.0K |
| 13:20 |
12,745.00 |
12,745.00 |
12,745.00 |
12,745.00 |
0.0K |
| 13:21 |
12,737.53 |
12,740.00 |
12,735.00 |
12,740.00 |
0.1K |
| 13:22 |
12,737.85 |
12,740.00 |
12,737.85 |
12,740.00 |
0.3K |
| 13:23 |
12,750.00 |
12,750.00 |
12,750.00 |
12,750.00 |
0.1K |
| 13:24 |
12,745.00 |
12,750.00 |
12,740.00 |
12,740.00 |
0.5K |
| 13:25 |
12,745.00 |
12,755.00 |
12,745.00 |
12,753.63 |
0.1K |
| 13:26 |
12,770.01 |
12,770.01 |
12,770.01 |
12,770.00 |
0.1K |
| 13:27 |
12,775.00 |
12,775.00 |
12,775.00 |
12,775.00 |
0.0K |
| 13:28 |
12,770.00 |
12,770.00 |
12,760.00 |
12,760.00 |
0.1K |
| 13:29 |
12,760.00 |
12,760.00 |
12,760.00 |
12,760.00 |
0.0K |
| 13:30 |
12,763.69 |
12,763.69 |
12,760.00 |
12,760.00 |
0.5K |
| 13:31 |
12,770.00 |
12,770.00 |
12,766.19 |
12,766.19 |
0.1K |
| 13:32 |
12,775.00 |
12,775.00 |
12,775.00 |
12,775.00 |
0.0K |
| 13:33 |
12,790.00 |
12,790.00 |
12,790.00 |
12,790.00 |
0.0K |
| 13:34 |
12,790.00 |
12,790.00 |
12,790.00 |
12,790.00 |
0.0K |
| 13:35 |
12,800.00 |
12,800.00 |
12,800.00 |
12,800.00 |
0.3K |
| 13:36 |
12,800.00 |
12,800.00 |
12,795.00 |
12,795.00 |
0.1K |
| 13:37 |
12,790.00 |
12,790.00 |
12,790.00 |
12,790.00 |
0.0K |
| 13:38 |
12,785.00 |
12,785.00 |
12,785.00 |
12,785.00 |
0.1K |
| 13:39 |
12,780.00 |
12,780.00 |
12,780.00 |
12,780.00 |
0.0K |
| 13:40 |
12,780.00 |
12,780.00 |
12,780.00 |
12,780.00 |
0.0K |
| 13:41 |
12,785.00 |
12,785.00 |
12,785.00 |
12,785.00 |
0.0K |
| 13:42 |
12,790.00 |
12,800.00 |
12,790.00 |
12,795.00 |
0.1K |
| 13:43 |
12,805.00 |
12,805.00 |
12,800.00 |
12,800.00 |
0.7K |
| 13:45 |
12,800.00 |
12,800.00 |
12,800.00 |
12,800.00 |
0.0K |
| 13:46 |
12,815.00 |
12,815.00 |
12,810.00 |
12,810.00 |
0.1K |
| 13:47 |
12,815.00 |
12,820.00 |
12,815.00 |
12,820.00 |
0.0K |
| 13:48 |
12,818.90 |
12,818.90 |
12,810.00 |
12,810.00 |
0.1K |
| 13:49 |
12,815.00 |
12,820.00 |
12,815.00 |
12,820.00 |
0.3K |
| 13:50 |
12,835.00 |
12,835.00 |
12,825.00 |
12,830.00 |
0.0K |
| 13:51 |
12,820.00 |
12,820.00 |
12,810.00 |
12,810.00 |
0.2K |
| 13:52 |
12,820.00 |
12,820.00 |
12,820.00 |
12,820.00 |
0.1K |
| 13:53 |
12,820.00 |
12,820.00 |
12,820.00 |
12,820.00 |
0.0K |
| 13:54 |
12,825.00 |
12,825.00 |
12,815.00 |
12,815.00 |
0.0K |
| 13:55 |
12,820.00 |
12,820.00 |
12,813.73 |
12,813.73 |
0.0K |
| 13:56 |
12,815.00 |
12,815.00 |
12,815.00 |
12,815.00 |
0.0K |
| 13:57 |
12,820.00 |
12,820.00 |
12,820.00 |
12,820.00 |
0.0K |
| 13:58 |
12,820.00 |
12,820.00 |
12,820.00 |
12,820.00 |
0.1K |
| 13:59 |
12,825.00 |
12,825.00 |
12,825.00 |
12,825.00 |
0.0K |
| 14:00 |
12,825.00 |
12,825.00 |
12,825.00 |
12,825.00 |
0.1K |
| 14:02 |
12,820.00 |
12,820.00 |
12,815.00 |
12,815.00 |
0.1K |
| 14:04 |
12,820.00 |
12,820.00 |
12,820.00 |
12,820.00 |
0.0K |
| 14:05 |
12,800.00 |
12,800.00 |
12,795.00 |
12,795.00 |
1.1K |
| 14:06 |
12,790.00 |
12,790.00 |
12,790.00 |
12,790.00 |
0.1K |
| 14:07 |
12,785.00 |
12,785.00 |
12,775.00 |
12,775.00 |
0.3K |
| 14:08 |
12,780.00 |
12,780.00 |
12,780.00 |
12,780.00 |
0.0K |
| 14:09 |
12,785.00 |
12,785.00 |
12,780.00 |
12,780.00 |
0.1K |
| 14:10 |
12,785.00 |
12,789.65 |
12,785.00 |
12,789.65 |
0.2K |
| 14:11 |
12,795.00 |
12,795.00 |
12,790.00 |
12,790.00 |
0.3K |
| 14:12 |
12,790.00 |
12,790.00 |
12,785.00 |
12,790.00 |
0.1K |
| 14:13 |
12,775.00 |
12,778.64 |
12,775.00 |
12,778.64 |
0.1K |
| 14:14 |
12,780.00 |
12,785.00 |
12,780.00 |
12,785.00 |
0.2K |
| 14:15 |
12,785.00 |
12,785.00 |
12,785.00 |
12,785.00 |
0.0K |
| 14:17 |
12,785.00 |
12,785.00 |
12,785.00 |
12,785.00 |
0.1K |
| 14:18 |
12,785.00 |
12,785.00 |
12,785.00 |
12,785.00 |
0.2K |
| 14:19 |
12,785.00 |
12,785.00 |
12,775.00 |
12,785.00 |
0.3K |
| 14:20 |
12,790.00 |
12,800.00 |
12,790.00 |
12,800.00 |
0.0K |
| 14:21 |
12,790.00 |
12,800.00 |
12,790.00 |
12,800.00 |
0.0K |
| 14:22 |
12,805.00 |
12,805.00 |
12,800.00 |
12,800.00 |
0.1K |
| 14:23 |
12,800.00 |
12,800.00 |
12,800.00 |
12,800.00 |
0.0K |
| 14:24 |
12,805.00 |
12,805.00 |
12,805.00 |
12,805.00 |
0.0K |
| 14:26 |
12,800.00 |
12,800.00 |
12,800.00 |
12,800.00 |
0.3K |
| 14:27 |
12,815.00 |
12,815.00 |
12,815.00 |
12,815.00 |
0.0K |
| 14:28 |
12,813.64 |
12,813.64 |
12,813.64 |
12,813.64 |
0.1K |
| 14:29 |
12,820.00 |
12,820.00 |
12,820.00 |
12,820.00 |
0.0K |
| 14:30 |
12,815.00 |
12,825.00 |
12,815.00 |
12,815.00 |
0.8K |
| 14:31 |
12,815.00 |
12,825.00 |
12,815.00 |
12,825.00 |
0.0K |
| 14:32 |
12,830.06 |
12,840.00 |
12,830.06 |
12,835.00 |
0.1K |
| 14:33 |
12,830.00 |
12,835.00 |
12,830.00 |
12,835.00 |
0.1K |
| 14:34 |
12,825.00 |
12,825.00 |
12,807.54 |
12,825.00 |
4.4K |
| 14:35 |
12,815.00 |
12,815.00 |
12,815.00 |
12,815.00 |
0.2K |
| 14:36 |
12,830.00 |
12,835.00 |
12,830.00 |
12,835.00 |
0.1K |
| 14:37 |
12,830.00 |
12,840.00 |
12,830.00 |
12,840.00 |
0.2K |
| 14:38 |
12,835.00 |
12,835.00 |
12,830.00 |
12,830.00 |
0.1K |
| 14:39 |
12,835.00 |
12,835.00 |
12,825.00 |
12,825.00 |
0.0K |
| 14:40 |
12,820.00 |
12,825.00 |
12,820.00 |
12,825.00 |
0.2K |
| 14:41 |
12,830.00 |
12,830.00 |
12,825.00 |
12,825.00 |
0.0K |
| 14:42 |
12,810.00 |
12,810.00 |
12,805.00 |
12,805.00 |
0.3K |
| 14:43 |
12,810.00 |
12,815.00 |
12,810.00 |
12,815.00 |
0.3K |
| 14:44 |
12,815.00 |
12,820.00 |
12,815.00 |
12,820.00 |
0.2K |
| 14:45 |
12,820.00 |
12,825.00 |
12,820.00 |
12,825.00 |
0.4K |
| 14:46 |
12,822.50 |
12,822.50 |
12,815.00 |
12,815.00 |
0.1K |
| 14:47 |
12,815.00 |
12,815.00 |
12,810.00 |
12,810.00 |
0.1K |
| 14:48 |
12,812.19 |
12,815.00 |
12,812.19 |
12,815.00 |
0.0K |
| 14:49 |
12,820.00 |
12,820.00 |
12,815.00 |
12,815.00 |
0.1K |
| 14:50 |
12,810.00 |
12,820.00 |
12,810.00 |
12,815.00 |
0.2K |
| 14:51 |
12,810.00 |
12,810.00 |
12,810.00 |
12,810.00 |
0.2K |
| 14:52 |
12,815.00 |
12,820.00 |
12,815.00 |
12,815.00 |
0.3K |
| 14:53 |
12,820.00 |
12,825.00 |
12,820.00 |
12,825.00 |
0.2K |
| 14:54 |
12,825.00 |
12,825.00 |
12,820.00 |
12,820.00 |
0.2K |
| 14:55 |
12,820.00 |
12,825.00 |
12,820.00 |
12,825.00 |
0.1K |
| 14:56 |
12,830.00 |
12,830.00 |
12,820.00 |
12,820.00 |
0.1K |
| 14:57 |
12,820.00 |
12,825.00 |
12,820.00 |
12,825.00 |
0.0K |
| 14:59 |
12,820.00 |
12,835.00 |
12,820.00 |
12,830.00 |
0.2K |
| 15:00 |
12,835.00 |
12,850.00 |
12,835.00 |
12,850.00 |
0.2K |
| 15:01 |
12,840.00 |
12,850.00 |
12,840.00 |
12,850.00 |
0.1K |
| 15:02 |
12,850.00 |
12,850.00 |
12,850.00 |
12,850.00 |
0.1K |
| 15:03 |
12,845.00 |
12,860.00 |
12,845.00 |
12,860.00 |
0.5K |
| 15:04 |
12,855.00 |
12,860.00 |
12,850.00 |
12,855.00 |
0.4K |
| 15:05 |
12,860.00 |
12,865.00 |
12,860.00 |
12,865.00 |
0.1K |
| 15:06 |
12,860.00 |
12,860.00 |
12,855.00 |
12,855.00 |
0.2K |
| 15:07 |
12,850.00 |
12,852.14 |
12,850.00 |
12,852.14 |
0.1K |
| 15:08 |
12,854.00 |
12,854.00 |
12,846.51 |
12,850.00 |
0.2K |
| 15:11 |
12,850.00 |
12,850.00 |
12,850.00 |
12,850.00 |
0.2K |
| 15:12 |
12,850.00 |
12,860.00 |
12,850.00 |
12,855.00 |
0.2K |
| 15:13 |
12,860.00 |
12,860.00 |
12,855.00 |
12,855.00 |
0.2K |
| 15:14 |
12,860.00 |
12,860.00 |
12,850.00 |
12,850.00 |
0.2K |
| 15:15 |
12,850.00 |
12,850.00 |
12,850.00 |
12,850.00 |
0.0K |
| 15:16 |
12,840.00 |
12,845.00 |
12,840.00 |
12,845.00 |
0.7K |
| 15:17 |
12,840.00 |
12,849.00 |
12,840.00 |
12,841.00 |
0.1K |
| 15:18 |
12,840.00 |
12,930.00 |
12,840.00 |
12,840.00 |
50.2K |
| 15:19 |
12,840.00 |
12,845.00 |
12,840.00 |
12,845.00 |
0.1K |
| 15:20 |
12,835.00 |
12,835.00 |
12,835.00 |
12,835.00 |
0.1K |
| 15:21 |
12,840.00 |
12,845.00 |
12,835.00 |
12,845.00 |
0.5K |
| 15:22 |
12,840.00 |
12,845.00 |
12,840.00 |
12,840.00 |
0.6K |
| 15:23 |
12,840.00 |
12,840.00 |
12,840.00 |
12,840.00 |
0.1K |
| 15:24 |
12,840.00 |
12,840.00 |
12,840.00 |
12,840.00 |
0.1K |
| 15:25 |
12,840.00 |
12,840.00 |
12,840.00 |
12,840.00 |
0.0K |
| 15:26 |
12,835.00 |
12,835.00 |
12,835.00 |
12,835.00 |
0.2K |
| 15:28 |
12,835.00 |
12,840.00 |
12,835.00 |
12,840.00 |
0.2K |
| 15:29 |
12,830.00 |
12,830.00 |
12,830.00 |
12,830.00 |
0.0K |
| 15:30 |
12,830.00 |
12,830.00 |
12,830.00 |
12,830.00 |
0.0K |
| 15:31 |
12,835.00 |
12,835.00 |
12,835.00 |
12,835.00 |
0.1K |
| 15:32 |
12,835.00 |
12,835.00 |
12,835.00 |
12,835.00 |
0.0K |
| 15:33 |
12,835.00 |
12,835.00 |
12,835.00 |
12,835.00 |
0.1K |
| 15:34 |
12,840.00 |
12,845.00 |
12,840.00 |
12,845.00 |
151.1K |
| 15:35 |
12,845.00 |
12,847.55 |
12,840.00 |
12,840.00 |
0.0K |
| 15:36 |
12,840.00 |
12,840.00 |
12,840.00 |
12,840.00 |
0.2K |
| 15:37 |
12,840.00 |
12,845.00 |
12,840.00 |
12,840.00 |
0.3K |
| 15:38 |
12,845.00 |
12,850.00 |
12,845.00 |
12,850.00 |
0.3K |
| 15:39 |
12,840.00 |
12,840.00 |
12,840.00 |
12,840.00 |
0.3K |
| 15:41 |
12,850.00 |
12,850.00 |
12,850.00 |
12,850.00 |
0.1K |
| 15:42 |
12,845.00 |
12,845.00 |
12,845.00 |
12,845.00 |
0.0K |
| 15:43 |
12,850.00 |
12,850.00 |
12,850.00 |
12,850.00 |
0.0K |
| 15:45 |
12,850.00 |
12,850.00 |
12,850.00 |
12,850.00 |
0.1K |
| 15:46 |
12,845.00 |
12,855.00 |
12,845.00 |
12,855.00 |
0.1K |
| 15:47 |
12,845.00 |
12,845.00 |
12,845.00 |
12,845.00 |
0.0K |
| 15:48 |
12,845.00 |
12,845.00 |
12,845.00 |
12,845.00 |
0.0K |
| 15:49 |
12,865.00 |
12,865.00 |
12,855.00 |
12,860.00 |
0.4K |
| 15:50 |
12,855.00 |
12,855.00 |
12,855.00 |
12,855.00 |
0.3K |
| 15:51 |
12,850.00 |
12,850.00 |
12,850.00 |
12,850.00 |
0.0K |
| 15:53 |
12,850.00 |
12,850.00 |
12,850.00 |
12,850.00 |
0.1K |
| 15:54 |
12,850.00 |
12,850.00 |
12,850.00 |
12,850.00 |
0.1K |
| 15:55 |
12,845.00 |
12,845.00 |
12,845.00 |
12,845.00 |
0.0K |
| 15:56 |
12,845.00 |
12,845.00 |
12,845.00 |
12,845.00 |
0.1K |
| 15:57 |
12,845.00 |
12,855.00 |
12,845.00 |
12,850.00 |
0.5K |
| 15:58 |
12,855.00 |
12,860.00 |
12,855.00 |
12,860.00 |
0.0K |
| 16:00 |
12,860.00 |
12,865.00 |
12,860.00 |
12,860.00 |
2.0K |
| 16:01 |
12,865.00 |
12,870.00 |
12,860.00 |
12,870.00 |
0.1K |
| 16:02 |
12,870.00 |
12,880.00 |
12,870.00 |
12,880.00 |
0.0K |
| 16:03 |
12,870.00 |
12,870.00 |
12,860.00 |
12,865.00 |
4.4K |
| 16:04 |
12,860.00 |
12,865.00 |
12,860.00 |
12,865.00 |
0.0K |
| 16:05 |
12,865.00 |
12,865.00 |
12,860.00 |
12,860.00 |
0.3K |
| 16:06 |
12,860.00 |
12,865.00 |
12,860.00 |
12,865.00 |
0.0K |
| 16:07 |
12,860.00 |
12,860.00 |
12,857.50 |
12,857.50 |
0.1K |
| 16:08 |
12,865.00 |
12,865.00 |
12,865.00 |
12,865.00 |
0.0K |
| 16:09 |
12,865.00 |
12,867.54 |
12,865.00 |
12,865.00 |
0.2K |
| 16:10 |
12,865.00 |
12,870.00 |
12,865.00 |
12,870.00 |
0.1K |
| 16:11 |
12,870.00 |
12,870.00 |
12,870.00 |
12,870.00 |
0.0K |
| 16:12 |
12,870.00 |
12,870.00 |
12,870.00 |
12,870.00 |
0.0K |
| 16:13 |
12,865.00 |
12,865.00 |
12,865.00 |
12,865.00 |
0.1K |
| 16:14 |
12,860.00 |
12,860.00 |
12,860.00 |
12,860.00 |
0.0K |
| 16:15 |
12,860.00 |
12,860.00 |
12,855.00 |
12,855.00 |
0.2K |
| 16:17 |
12,855.00 |
12,865.00 |
12,855.00 |
12,865.00 |
0.2K |
| 16:18 |
12,865.00 |
12,870.00 |
12,860.00 |
12,870.00 |
0.2K |
| 16:19 |
12,870.00 |
12,875.00 |
12,855.40 |
12,855.40 |
1.3K |
| 16:20 |
12,870.00 |
12,875.00 |
12,870.00 |
12,875.00 |
0.4K |
| 16:21 |
12,870.98 |
12,870.98 |
12,865.00 |
12,865.00 |
0.2K |
| 16:22 |
12,870.00 |
12,870.00 |
12,865.98 |
12,870.00 |
0.3K |
| 16:23 |
12,875.00 |
12,875.00 |
12,870.00 |
12,875.00 |
0.2K |
| 16:24 |
12,875.00 |
12,875.00 |
12,875.00 |
12,875.00 |
0.2K |
| 16:25 |
12,870.00 |
12,870.00 |
12,865.00 |
12,867.50 |
0.6K |
| 16:26 |
12,870.00 |
12,875.00 |
12,870.00 |
12,875.00 |
0.4K |
| 16:27 |
12,875.00 |
12,875.00 |
12,865.00 |
12,865.00 |
0.2K |
| 16:28 |
12,870.00 |
12,870.00 |
12,860.00 |
12,865.00 |
0.7K |
| 16:29 |
12,860.00 |
12,865.00 |
12,860.00 |
12,865.00 |
0.3K |
| 16:35 |
12,895.00 |
12,895.26 |
12,895.00 |
12,895.00 |
146.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|