| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 08:00 |
12,830.00 |
12,870.00 |
12,830.00 |
12,847.80 |
5.3K |
| 08:01 |
12,830.00 |
12,864.40 |
12,805.00 |
12,845.00 |
0.3K |
| 08:02 |
12,857.50 |
12,870.00 |
12,857.50 |
12,860.00 |
0.5K |
| 08:03 |
12,880.00 |
12,880.00 |
12,880.00 |
12,880.00 |
0.6K |
| 08:04 |
12,875.00 |
12,875.00 |
12,875.00 |
12,875.00 |
0.1K |
| 08:05 |
12,885.00 |
12,885.00 |
12,840.00 |
12,860.00 |
2.4K |
| 08:07 |
12,870.00 |
12,870.00 |
12,865.00 |
12,865.00 |
0.1K |
| 08:09 |
12,860.00 |
12,860.00 |
12,845.00 |
12,845.00 |
0.2K |
| 08:10 |
12,850.00 |
12,855.00 |
12,850.00 |
12,855.00 |
0.3K |
| 08:11 |
12,865.00 |
12,865.00 |
12,865.00 |
12,865.00 |
0.0K |
| 08:12 |
12,850.00 |
12,850.00 |
12,845.00 |
12,845.00 |
0.2K |
| 08:13 |
12,855.00 |
12,860.00 |
12,855.00 |
12,860.00 |
0.0K |
| 08:14 |
12,865.00 |
12,865.00 |
12,865.00 |
12,865.00 |
0.0K |
| 08:15 |
12,875.00 |
12,882.59 |
12,860.00 |
12,860.00 |
0.6K |
| 08:17 |
12,862.50 |
12,862.50 |
12,855.00 |
12,860.00 |
0.1K |
| 08:18 |
12,855.00 |
12,855.00 |
12,850.00 |
12,850.00 |
0.3K |
| 08:19 |
12,860.00 |
12,860.00 |
12,855.00 |
12,860.00 |
0.1K |
| 08:20 |
12,855.00 |
12,855.00 |
12,855.00 |
12,855.00 |
0.1K |
| 08:22 |
12,845.00 |
12,845.00 |
12,845.00 |
12,845.00 |
0.0K |
| 08:24 |
12,840.00 |
12,845.00 |
12,840.00 |
12,845.00 |
0.0K |
| 08:25 |
12,845.00 |
12,845.00 |
12,835.00 |
12,835.00 |
0.1K |
| 08:26 |
12,840.00 |
12,840.00 |
12,835.00 |
12,835.00 |
0.1K |
| 08:27 |
12,830.00 |
12,830.00 |
12,825.00 |
12,825.00 |
0.1K |
| 08:28 |
12,820.00 |
12,820.00 |
12,820.00 |
12,820.00 |
0.0K |
| 08:29 |
12,820.00 |
12,820.00 |
12,820.00 |
12,820.00 |
0.0K |
| 08:30 |
12,810.00 |
12,810.00 |
12,800.00 |
12,800.00 |
0.8K |
| 08:31 |
12,800.00 |
12,800.00 |
12,800.00 |
12,800.00 |
0.0K |
| 08:32 |
12,800.00 |
12,805.00 |
12,800.00 |
12,800.00 |
0.3K |
| 08:33 |
12,805.00 |
12,805.00 |
12,795.00 |
12,805.00 |
1.8K |
| 08:34 |
12,810.00 |
12,810.00 |
12,805.00 |
12,805.00 |
0.1K |
| 08:35 |
12,800.00 |
12,800.00 |
12,790.00 |
12,795.00 |
0.2K |
| 08:36 |
12,800.00 |
12,805.00 |
12,800.00 |
12,805.00 |
0.1K |
| 08:38 |
12,795.00 |
12,800.00 |
12,795.00 |
12,800.00 |
0.0K |
| 08:39 |
12,795.00 |
12,798.27 |
12,781.17 |
12,781.17 |
0.4K |
| 08:40 |
12,780.00 |
12,780.00 |
12,780.00 |
12,780.00 |
0.0K |
| 08:41 |
12,740.00 |
12,740.00 |
12,720.00 |
12,730.00 |
1.3K |
| 08:42 |
12,735.00 |
12,740.00 |
12,730.00 |
12,740.00 |
0.1K |
| 08:43 |
12,735.00 |
12,735.00 |
12,735.00 |
12,735.00 |
0.0K |
| 08:44 |
12,730.00 |
12,740.00 |
12,720.00 |
12,720.00 |
0.7K |
| 08:45 |
12,710.00 |
12,715.00 |
12,700.00 |
12,700.00 |
1.0K |
| 08:47 |
12,715.00 |
12,715.00 |
12,710.00 |
12,710.00 |
0.2K |
| 08:48 |
12,720.00 |
12,720.00 |
12,710.00 |
12,710.00 |
0.1K |
| 08:50 |
12,715.00 |
12,715.00 |
12,715.00 |
12,715.00 |
0.0K |
| 08:51 |
12,717.02 |
12,717.02 |
12,705.00 |
12,715.00 |
0.8K |
| 08:52 |
12,725.00 |
12,740.00 |
12,720.00 |
12,720.00 |
0.4K |
| 08:53 |
12,720.00 |
12,720.00 |
12,710.68 |
12,720.00 |
0.2K |
| 08:54 |
12,705.00 |
12,705.00 |
12,705.00 |
12,705.00 |
0.0K |
| 08:55 |
12,690.00 |
12,690.00 |
12,690.00 |
12,690.00 |
0.3K |
| 08:56 |
12,705.00 |
12,725.00 |
12,705.00 |
12,720.00 |
1.5K |
| 08:57 |
12,725.00 |
12,725.00 |
12,725.00 |
12,725.00 |
0.1K |
| 08:58 |
12,725.00 |
12,725.00 |
12,715.00 |
12,715.00 |
0.3K |
| 08:59 |
12,710.00 |
12,710.00 |
12,690.00 |
12,695.00 |
4.0K |
| 09:00 |
12,690.00 |
12,690.00 |
12,655.00 |
12,655.00 |
0.4K |
| 09:01 |
12,655.00 |
12,680.00 |
12,645.00 |
12,680.00 |
0.4K |
| 09:02 |
12,685.00 |
12,685.00 |
12,685.00 |
12,685.00 |
0.1K |
| 09:03 |
12,680.00 |
12,685.00 |
12,680.00 |
12,685.00 |
0.1K |
| 09:08 |
12,665.00 |
12,665.00 |
12,665.00 |
12,665.00 |
0.1K |
| 09:09 |
12,670.00 |
12,670.00 |
12,670.00 |
12,670.00 |
0.1K |
| 09:10 |
12,670.00 |
12,670.00 |
12,640.00 |
12,640.00 |
0.7K |
| 09:12 |
12,660.00 |
12,660.00 |
12,650.00 |
12,650.00 |
0.3K |
| 09:13 |
12,647.75 |
12,647.75 |
12,647.75 |
12,647.75 |
0.0K |
| 09:14 |
12,655.00 |
12,655.00 |
12,652.48 |
12,652.48 |
0.0K |
| 09:15 |
12,650.00 |
12,650.00 |
12,650.00 |
12,650.00 |
0.1K |
| 09:16 |
12,655.00 |
12,656.80 |
12,655.00 |
12,656.80 |
0.2K |
| 09:18 |
12,655.00 |
12,655.00 |
12,653.27 |
12,653.27 |
0.1K |
| 09:20 |
12,675.00 |
12,675.00 |
12,640.00 |
12,640.00 |
0.4K |
| 09:21 |
12,645.00 |
12,645.00 |
12,635.00 |
12,640.00 |
0.3K |
| 09:22 |
12,635.00 |
12,635.00 |
12,615.00 |
12,615.00 |
4.2K |
| 09:24 |
12,620.00 |
12,620.00 |
12,620.00 |
12,620.00 |
0.0K |
| 09:25 |
12,620.00 |
12,620.00 |
12,615.00 |
12,615.00 |
0.0K |
| 09:26 |
12,625.00 |
12,625.00 |
12,625.00 |
12,625.00 |
0.1K |
| 09:27 |
12,625.00 |
12,625.00 |
12,615.00 |
12,615.00 |
0.2K |
| 09:29 |
12,620.00 |
12,620.00 |
12,615.27 |
12,615.27 |
0.0K |
| 09:30 |
12,620.00 |
12,620.00 |
12,620.00 |
12,620.00 |
0.0K |
| 09:31 |
12,605.00 |
12,610.00 |
12,605.00 |
12,610.00 |
0.1K |
| 09:33 |
12,607.85 |
12,607.85 |
12,605.00 |
12,605.00 |
0.0K |
| 09:34 |
12,596.46 |
12,605.00 |
12,596.46 |
12,600.26 |
0.0K |
| 09:35 |
12,605.00 |
12,605.00 |
12,594.94 |
12,594.94 |
1.1K |
| 09:36 |
12,600.00 |
12,600.00 |
12,595.00 |
12,595.00 |
0.1K |
| 09:37 |
12,605.00 |
12,620.00 |
12,595.00 |
12,620.00 |
0.9K |
| 09:38 |
12,629.46 |
12,629.46 |
12,629.46 |
12,629.46 |
1.4K |
| 09:39 |
12,625.00 |
12,625.00 |
12,621.42 |
12,621.42 |
0.0K |
| 09:40 |
12,619.00 |
12,630.00 |
12,619.00 |
12,630.00 |
0.1K |
| 09:41 |
12,631.42 |
12,631.42 |
12,625.00 |
12,625.00 |
0.3K |
| 09:42 |
12,620.00 |
12,620.00 |
12,615.00 |
12,620.00 |
0.3K |
| 09:43 |
12,620.00 |
12,620.00 |
12,615.00 |
12,615.00 |
0.3K |
| 09:44 |
12,618.04 |
12,618.04 |
12,618.04 |
12,618.04 |
0.0K |
| 09:45 |
12,620.00 |
12,625.00 |
12,620.00 |
12,625.00 |
0.3K |
| 09:46 |
12,624.18 |
12,630.00 |
12,624.18 |
12,625.00 |
0.1K |
| 09:47 |
12,620.00 |
12,620.00 |
12,620.00 |
12,620.00 |
0.1K |
| 09:49 |
12,625.00 |
12,625.00 |
12,625.00 |
12,625.00 |
0.0K |
| 09:50 |
12,625.00 |
12,625.00 |
12,620.00 |
12,625.00 |
0.2K |
| 09:51 |
12,620.00 |
12,620.00 |
12,620.00 |
12,620.00 |
0.0K |
| 09:52 |
12,622.23 |
12,622.23 |
12,622.23 |
12,622.23 |
0.0K |
| 09:54 |
12,617.50 |
12,617.50 |
12,612.50 |
12,612.50 |
0.2K |
| 09:55 |
12,612.50 |
12,612.50 |
12,610.00 |
12,610.00 |
0.1K |
| 09:56 |
12,610.00 |
12,610.00 |
12,610.00 |
12,610.00 |
0.3K |
| 09:57 |
12,620.00 |
12,625.00 |
12,620.00 |
12,625.00 |
0.3K |
| 09:58 |
12,630.00 |
12,630.00 |
12,630.00 |
12,630.00 |
0.0K |
| 09:59 |
12,627.50 |
12,627.50 |
12,627.50 |
12,627.50 |
0.0K |
| 10:00 |
12,630.00 |
12,630.00 |
12,630.00 |
12,630.00 |
0.0K |
| 10:01 |
12,630.00 |
12,630.00 |
12,615.00 |
12,625.00 |
0.6K |
| 10:02 |
12,621.83 |
12,621.83 |
12,617.50 |
12,617.50 |
0.0K |
| 10:03 |
12,620.00 |
12,620.00 |
12,615.00 |
12,615.00 |
0.1K |
| 10:04 |
12,610.00 |
12,610.00 |
12,610.00 |
12,610.00 |
0.0K |
| 10:05 |
12,605.00 |
12,605.00 |
12,600.00 |
12,600.00 |
0.1K |
| 10:06 |
12,595.00 |
12,601.06 |
12,595.00 |
12,601.06 |
0.0K |
| 10:07 |
12,605.00 |
12,605.00 |
12,600.00 |
12,600.00 |
0.1K |
| 10:08 |
12,600.00 |
12,600.00 |
12,597.50 |
12,600.00 |
0.2K |
| 10:09 |
12,605.00 |
12,605.00 |
12,595.00 |
12,595.00 |
0.0K |
| 10:10 |
12,600.00 |
12,605.00 |
12,595.00 |
12,602.50 |
0.4K |
| 10:11 |
12,605.00 |
12,605.00 |
12,600.00 |
12,600.00 |
0.1K |
| 10:12 |
12,600.00 |
12,600.00 |
12,599.01 |
12,599.01 |
0.0K |
| 10:13 |
12,600.00 |
12,600.00 |
12,600.00 |
12,600.00 |
0.0K |
| 10:14 |
12,600.00 |
12,600.00 |
12,600.00 |
12,600.00 |
0.0K |
| 10:15 |
12,600.00 |
12,600.00 |
12,595.00 |
12,595.00 |
0.1K |
| 10:16 |
12,595.00 |
12,595.00 |
12,595.00 |
12,595.00 |
0.0K |
| 10:17 |
12,585.00 |
12,585.00 |
12,585.00 |
12,585.00 |
0.0K |
| 10:18 |
12,591.08 |
12,591.08 |
12,591.08 |
12,591.08 |
0.1K |
| 10:19 |
12,585.00 |
12,585.00 |
12,575.00 |
12,575.00 |
0.0K |
| 10:20 |
12,575.00 |
12,590.00 |
12,575.00 |
12,580.00 |
0.1K |
| 10:21 |
12,585.00 |
12,585.00 |
12,585.00 |
12,585.00 |
0.0K |
| 10:22 |
12,600.00 |
12,600.00 |
12,595.00 |
12,595.00 |
0.3K |
| 10:23 |
12,600.33 |
12,600.33 |
12,590.00 |
12,590.00 |
0.2K |
| 10:25 |
12,585.00 |
12,585.00 |
12,585.00 |
12,585.00 |
0.0K |
| 10:27 |
12,580.00 |
12,580.00 |
12,577.00 |
12,577.00 |
0.2K |
| 10:29 |
12,580.00 |
12,580.00 |
12,575.00 |
12,575.00 |
0.2K |
| 10:30 |
12,575.00 |
12,576.32 |
12,573.67 |
12,575.00 |
0.4K |
| 10:31 |
12,570.00 |
12,575.00 |
12,570.00 |
12,575.00 |
0.3K |
| 10:33 |
12,575.00 |
12,575.00 |
12,575.00 |
12,575.00 |
0.0K |
| 10:34 |
12,567.50 |
12,567.50 |
12,562.50 |
12,562.50 |
0.1K |
| 10:35 |
12,565.00 |
12,582.50 |
12,565.00 |
12,582.50 |
0.9K |
| 10:36 |
12,575.00 |
12,580.00 |
12,570.00 |
12,570.00 |
0.1K |
| 10:37 |
12,575.30 |
12,575.30 |
12,575.30 |
12,575.30 |
0.0K |
| 10:38 |
12,580.00 |
12,580.00 |
12,580.00 |
12,580.00 |
0.0K |
| 10:39 |
12,575.84 |
12,575.84 |
12,575.84 |
12,575.84 |
0.2K |
| 10:40 |
12,575.84 |
12,575.84 |
12,572.50 |
12,575.00 |
0.4K |
| 10:41 |
12,575.00 |
12,575.00 |
12,570.00 |
12,570.00 |
0.2K |
| 10:42 |
12,575.00 |
12,575.00 |
12,575.00 |
12,575.00 |
0.2K |
| 10:44 |
12,572.50 |
12,575.00 |
12,572.50 |
12,575.00 |
1.4K |
| 10:45 |
12,577.50 |
12,580.00 |
12,575.00 |
12,580.00 |
1.3K |
| 10:46 |
12,580.00 |
12,580.00 |
12,575.00 |
12,575.00 |
0.1K |
| 10:47 |
12,577.50 |
12,577.50 |
12,576.38 |
12,576.38 |
0.1K |
| 10:48 |
12,577.50 |
12,580.00 |
12,577.50 |
12,580.00 |
0.0K |
| 10:49 |
12,577.50 |
12,579.45 |
12,575.55 |
12,577.50 |
0.0K |
| 10:51 |
12,577.50 |
12,577.50 |
12,577.50 |
12,577.50 |
0.1K |
| 10:52 |
12,578.94 |
12,578.94 |
12,578.94 |
12,578.94 |
0.0K |
| 10:54 |
12,580.00 |
12,580.00 |
12,580.00 |
12,580.00 |
0.0K |
| 10:56 |
12,570.00 |
12,580.00 |
12,570.00 |
12,577.50 |
1.6K |
| 10:57 |
12,577.50 |
12,577.50 |
12,577.50 |
12,577.50 |
0.0K |
| 10:58 |
12,577.50 |
12,577.50 |
12,577.50 |
12,577.50 |
0.1K |
| 10:59 |
12,580.00 |
12,580.00 |
12,580.00 |
12,580.00 |
0.0K |
| 11:00 |
12,580.00 |
12,585.00 |
12,577.50 |
12,582.50 |
0.3K |
| 11:01 |
12,582.50 |
12,585.00 |
12,582.50 |
12,585.00 |
0.1K |
| 11:02 |
12,582.50 |
12,583.20 |
12,582.50 |
12,582.50 |
0.0K |
| 11:03 |
12,582.50 |
12,582.50 |
12,582.50 |
12,582.50 |
0.0K |
| 11:04 |
12,585.00 |
12,585.00 |
12,585.00 |
12,585.00 |
0.0K |
| 11:05 |
12,580.00 |
12,580.00 |
12,580.00 |
12,580.00 |
0.2K |
| 11:06 |
12,580.00 |
12,590.00 |
12,577.50 |
12,590.00 |
0.3K |
| 11:07 |
12,595.00 |
12,595.00 |
12,590.00 |
12,590.00 |
0.0K |
| 11:08 |
12,592.50 |
12,595.00 |
12,592.50 |
12,595.00 |
0.1K |
| 11:09 |
12,595.00 |
12,596.40 |
12,595.00 |
12,596.40 |
0.1K |
| 11:10 |
12,595.00 |
12,595.00 |
12,595.00 |
12,595.00 |
0.1K |
| 11:11 |
12,600.00 |
12,600.00 |
12,590.00 |
12,590.00 |
0.2K |
| 11:12 |
12,590.00 |
12,590.00 |
12,590.00 |
12,590.00 |
0.2K |
| 11:13 |
12,592.50 |
12,592.50 |
12,590.00 |
12,590.00 |
0.0K |
| 11:14 |
12,585.00 |
12,585.00 |
12,585.00 |
12,585.00 |
0.0K |
| 11:15 |
12,582.50 |
12,582.50 |
12,582.50 |
12,582.50 |
0.0K |
| 11:16 |
12,582.50 |
12,582.50 |
12,582.50 |
12,582.50 |
0.0K |
| 11:17 |
12,585.00 |
12,590.00 |
12,585.00 |
12,590.00 |
0.3K |
| 11:19 |
12,580.00 |
12,580.00 |
12,580.00 |
12,580.00 |
0.1K |
| 11:20 |
12,580.00 |
12,580.00 |
12,580.00 |
12,580.00 |
0.0K |
| 11:21 |
12,570.00 |
12,570.00 |
12,570.00 |
12,570.00 |
0.0K |
| 11:22 |
12,569.45 |
12,570.00 |
12,569.45 |
12,570.00 |
0.0K |
| 11:23 |
12,568.90 |
12,570.00 |
12,568.90 |
12,570.00 |
0.1K |
| 11:24 |
12,595.00 |
12,595.00 |
12,595.00 |
12,595.00 |
0.4K |
| 11:25 |
12,595.00 |
12,595.00 |
12,590.00 |
12,590.00 |
0.2K |
| 11:27 |
12,575.00 |
12,577.50 |
12,575.00 |
12,577.50 |
0.1K |
| 11:28 |
12,580.00 |
12,580.00 |
12,580.00 |
12,580.00 |
0.0K |
| 11:30 |
12,580.00 |
12,580.00 |
12,580.00 |
12,580.00 |
0.0K |
| 11:31 |
12,575.00 |
12,580.00 |
12,575.00 |
12,580.00 |
0.3K |
| 11:32 |
12,580.00 |
12,580.00 |
12,580.00 |
12,580.00 |
0.0K |
| 11:33 |
12,577.50 |
12,580.00 |
12,575.00 |
12,575.00 |
0.1K |
| 11:34 |
12,571.46 |
12,571.46 |
12,571.46 |
12,571.46 |
0.0K |
| 11:35 |
12,570.79 |
12,570.79 |
12,570.79 |
12,570.79 |
0.7K |
| 11:37 |
12,580.00 |
12,580.00 |
12,580.00 |
12,580.00 |
0.0K |
| 11:38 |
12,577.50 |
12,577.50 |
12,577.50 |
12,577.50 |
0.0K |
| 11:41 |
12,585.00 |
12,585.00 |
12,585.00 |
12,585.00 |
0.3K |
| 11:42 |
12,588.16 |
12,588.16 |
12,582.50 |
12,582.50 |
0.1K |
| 11:43 |
12,585.00 |
12,587.58 |
12,585.00 |
12,587.58 |
0.1K |
| 11:44 |
12,590.00 |
12,590.00 |
12,590.00 |
12,590.00 |
0.0K |
| 11:45 |
12,589.42 |
12,589.42 |
12,589.42 |
12,589.42 |
0.0K |
| 11:47 |
12,590.00 |
12,590.00 |
12,585.00 |
12,585.00 |
0.0K |
| 11:48 |
12,585.00 |
12,595.00 |
12,585.00 |
12,595.00 |
0.1K |
| 11:49 |
12,600.00 |
12,600.00 |
12,600.00 |
12,600.00 |
0.1K |
| 11:52 |
12,597.50 |
12,600.00 |
12,597.50 |
12,600.00 |
0.1K |
| 11:53 |
12,600.00 |
12,600.00 |
12,600.00 |
12,600.00 |
0.0K |
| 11:54 |
12,595.00 |
12,600.00 |
12,595.00 |
12,600.00 |
0.4K |
| 11:55 |
12,600.00 |
12,600.00 |
12,600.00 |
12,600.00 |
0.0K |
| 11:56 |
12,605.00 |
12,605.00 |
12,605.00 |
12,605.00 |
0.3K |
| 11:57 |
12,600.00 |
12,600.00 |
12,600.00 |
12,600.00 |
0.0K |
| 11:58 |
12,610.00 |
12,615.00 |
12,600.00 |
12,600.00 |
1.5K |
| 11:59 |
12,595.00 |
12,595.00 |
12,590.00 |
12,590.00 |
0.1K |
| 12:01 |
12,587.50 |
12,590.00 |
12,587.50 |
12,590.00 |
0.2K |
| 12:02 |
12,610.00 |
12,610.00 |
12,605.00 |
12,605.00 |
0.4K |
| 12:03 |
12,605.00 |
12,605.00 |
12,602.50 |
12,602.50 |
0.4K |
| 12:05 |
12,600.00 |
12,600.00 |
12,600.00 |
12,600.00 |
0.0K |
| 12:06 |
12,592.50 |
12,592.50 |
12,592.50 |
12,592.50 |
0.0K |
| 12:07 |
12,592.50 |
12,592.95 |
12,590.00 |
12,590.00 |
0.2K |
| 12:08 |
12,590.00 |
12,590.00 |
12,590.00 |
12,590.00 |
0.0K |
| 12:09 |
12,590.00 |
12,597.50 |
12,590.00 |
12,597.50 |
0.1K |
| 12:10 |
12,595.00 |
12,605.00 |
12,595.00 |
12,605.00 |
0.1K |
| 12:11 |
12,615.00 |
12,615.00 |
12,615.00 |
12,615.00 |
0.2K |
| 12:12 |
12,606.46 |
12,607.50 |
12,606.46 |
12,607.50 |
0.0K |
| 12:13 |
12,607.50 |
12,607.50 |
12,605.00 |
12,605.00 |
0.1K |
| 12:14 |
12,601.46 |
12,601.46 |
12,600.00 |
12,600.00 |
0.1K |
| 12:15 |
12,600.00 |
12,600.00 |
12,597.50 |
12,597.50 |
0.0K |
| 12:16 |
12,597.50 |
12,597.50 |
12,595.00 |
12,595.00 |
0.0K |
| 12:17 |
12,590.00 |
12,590.00 |
12,587.50 |
12,587.50 |
0.1K |
| 12:18 |
12,590.00 |
12,590.00 |
12,590.00 |
12,590.00 |
0.0K |
| 12:20 |
12,590.89 |
12,590.89 |
12,590.89 |
12,590.89 |
0.0K |
| 12:21 |
12,592.31 |
12,592.31 |
12,592.31 |
12,592.31 |
0.2K |
| 12:22 |
12,595.00 |
12,600.00 |
12,595.00 |
12,600.00 |
0.1K |
| 12:23 |
12,600.00 |
12,600.00 |
12,600.00 |
12,600.00 |
0.0K |
| 12:24 |
12,595.00 |
12,595.00 |
12,595.00 |
12,595.00 |
0.1K |
| 12:25 |
12,595.00 |
12,595.00 |
12,595.00 |
12,595.00 |
0.0K |
| 12:26 |
12,590.50 |
12,594.15 |
12,590.50 |
12,594.10 |
0.0K |
| 12:27 |
12,600.00 |
12,600.00 |
12,600.00 |
12,600.00 |
0.0K |
| 12:28 |
12,600.00 |
12,600.00 |
12,597.50 |
12,600.00 |
0.2K |
| 12:29 |
12,600.00 |
12,601.46 |
12,600.00 |
12,601.46 |
0.2K |
| 12:30 |
12,600.50 |
12,600.50 |
12,600.50 |
12,600.50 |
0.0K |
| 12:31 |
12,600.00 |
12,600.00 |
12,600.00 |
12,600.00 |
0.1K |
| 12:32 |
12,602.50 |
12,602.92 |
12,600.00 |
12,602.90 |
0.1K |
| 12:33 |
12,605.00 |
12,610.00 |
12,605.00 |
12,610.00 |
0.1K |
| 12:34 |
12,605.00 |
12,605.00 |
12,600.00 |
12,603.02 |
0.6K |
| 12:35 |
12,600.00 |
12,600.00 |
12,595.00 |
12,595.00 |
0.2K |
| 12:36 |
12,595.00 |
12,602.50 |
12,595.00 |
12,602.50 |
0.2K |
| 12:37 |
12,595.00 |
12,595.00 |
12,590.00 |
12,590.00 |
2.1K |
| 12:38 |
12,587.50 |
12,590.00 |
12,585.00 |
12,590.00 |
0.5K |
| 12:40 |
12,595.00 |
12,600.00 |
12,595.00 |
12,595.00 |
0.2K |
| 12:41 |
12,600.00 |
12,603.90 |
12,600.00 |
12,603.90 |
0.1K |
| 12:42 |
12,600.00 |
12,605.00 |
12,597.50 |
12,597.50 |
0.0K |
| 12:43 |
12,597.50 |
12,599.45 |
12,597.50 |
12,597.50 |
0.0K |
| 12:44 |
12,597.50 |
12,600.00 |
12,597.50 |
12,600.00 |
0.1K |
| 12:45 |
12,597.50 |
12,597.50 |
12,592.50 |
12,592.50 |
0.1K |
| 12:46 |
12,592.50 |
12,592.50 |
12,592.50 |
12,592.50 |
0.0K |
| 12:47 |
12,591.45 |
12,595.00 |
12,591.45 |
12,595.00 |
0.1K |
| 12:48 |
12,595.00 |
12,595.00 |
12,595.00 |
12,595.00 |
0.0K |
| 12:49 |
12,600.00 |
12,600.00 |
12,597.50 |
12,597.50 |
0.0K |
| 12:50 |
12,600.00 |
12,600.00 |
12,597.50 |
12,597.50 |
0.0K |
| 12:51 |
12,597.50 |
12,597.50 |
12,597.50 |
12,597.50 |
0.0K |
| 12:52 |
12,597.50 |
12,615.00 |
12,595.00 |
12,615.00 |
0.2K |
| 12:53 |
12,615.00 |
12,620.00 |
12,615.00 |
12,620.00 |
0.2K |
| 12:54 |
12,620.00 |
12,620.00 |
12,620.00 |
12,620.00 |
0.0K |
| 12:57 |
12,620.00 |
12,620.00 |
12,620.00 |
12,620.00 |
0.0K |
| 12:58 |
12,620.00 |
12,620.00 |
12,620.00 |
12,620.00 |
0.1K |
| 13:01 |
12,625.00 |
12,625.00 |
12,625.00 |
12,625.00 |
0.0K |
| 13:02 |
12,637.50 |
12,637.50 |
12,635.55 |
12,635.55 |
0.2K |
| 13:04 |
12,640.00 |
12,640.00 |
12,640.00 |
12,640.00 |
0.1K |
| 13:05 |
12,637.50 |
12,637.50 |
12,637.50 |
12,637.50 |
0.1K |
| 13:06 |
12,635.00 |
12,635.00 |
12,630.00 |
12,630.00 |
0.1K |
| 13:07 |
12,645.00 |
12,655.00 |
12,645.00 |
12,655.00 |
0.1K |
| 13:08 |
12,655.00 |
12,655.00 |
12,655.00 |
12,655.00 |
0.0K |
| 13:09 |
12,645.00 |
12,645.00 |
12,645.00 |
12,645.00 |
0.0K |
| 13:11 |
12,640.00 |
12,640.00 |
12,635.00 |
12,635.00 |
0.0K |
| 13:13 |
12,640.00 |
12,640.00 |
12,640.00 |
12,640.00 |
0.0K |
| 13:14 |
12,637.50 |
12,637.50 |
12,637.50 |
12,637.50 |
0.0K |
| 13:16 |
12,635.00 |
12,635.00 |
12,635.00 |
12,635.00 |
0.1K |
| 13:17 |
12,635.00 |
12,635.00 |
12,632.50 |
12,632.50 |
0.0K |
| 13:18 |
12,632.12 |
12,632.12 |
12,632.12 |
12,632.12 |
0.0K |
| 13:20 |
12,635.00 |
12,635.00 |
12,630.00 |
12,630.00 |
0.1K |
| 13:21 |
12,637.50 |
12,637.50 |
12,637.50 |
12,637.50 |
0.0K |
| 13:23 |
12,635.00 |
12,635.00 |
12,633.86 |
12,633.86 |
0.1K |
| 13:24 |
12,630.00 |
12,630.00 |
12,630.00 |
12,630.00 |
0.0K |
| 13:26 |
12,635.00 |
12,635.00 |
12,635.00 |
12,635.00 |
0.0K |
| 13:27 |
12,632.50 |
12,635.00 |
12,632.50 |
12,635.00 |
0.1K |
| 13:28 |
12,632.50 |
12,632.50 |
12,632.50 |
12,632.50 |
0.0K |
| 13:31 |
12,637.50 |
12,637.50 |
12,637.50 |
12,637.50 |
0.0K |
| 13:32 |
12,640.00 |
12,640.00 |
12,640.00 |
12,640.00 |
0.0K |
| 13:34 |
12,637.50 |
12,640.00 |
12,637.50 |
12,640.00 |
0.9K |
| 13:35 |
12,640.00 |
12,640.00 |
12,640.00 |
12,640.00 |
0.0K |
| 13:37 |
12,640.00 |
12,640.00 |
12,637.50 |
12,637.50 |
0.0K |
| 13:39 |
12,635.00 |
12,635.00 |
12,635.00 |
12,635.00 |
0.1K |
| 13:41 |
12,635.00 |
12,640.00 |
12,635.00 |
12,640.00 |
0.0K |
| 13:43 |
12,640.00 |
12,640.00 |
12,640.00 |
12,640.00 |
0.0K |
| 13:44 |
12,640.00 |
12,640.00 |
12,640.00 |
12,640.00 |
0.2K |
| 13:45 |
12,640.00 |
12,640.00 |
12,640.00 |
12,640.00 |
0.0K |
| 13:46 |
12,645.00 |
12,645.00 |
12,645.00 |
12,645.00 |
0.1K |
| 13:48 |
12,635.00 |
12,635.00 |
12,620.00 |
12,620.00 |
0.2K |
| 13:49 |
12,620.00 |
12,620.00 |
12,615.00 |
12,615.00 |
0.1K |
| 13:50 |
12,610.00 |
12,610.00 |
12,610.00 |
12,610.00 |
0.2K |
| 13:52 |
12,600.00 |
12,600.00 |
12,600.00 |
12,600.00 |
0.0K |
| 13:53 |
12,596.46 |
12,596.46 |
12,596.46 |
12,596.46 |
0.0K |
| 13:54 |
12,600.00 |
12,600.00 |
12,595.00 |
12,595.00 |
0.1K |
| 13:56 |
12,592.50 |
12,592.50 |
12,592.50 |
12,592.50 |
0.3K |
| 13:57 |
12,597.50 |
12,600.00 |
12,597.50 |
12,600.00 |
0.0K |
| 13:58 |
12,600.00 |
12,600.00 |
12,600.00 |
12,600.00 |
0.2K |
| 13:59 |
12,605.00 |
12,605.00 |
12,602.50 |
12,602.50 |
0.1K |
| 14:00 |
12,602.50 |
12,602.50 |
12,602.50 |
12,602.50 |
0.0K |
| 14:02 |
12,602.50 |
12,605.00 |
12,595.00 |
12,595.00 |
0.7K |
| 14:03 |
12,595.00 |
12,595.00 |
12,585.00 |
12,595.00 |
0.5K |
| 14:04 |
12,595.00 |
12,595.00 |
12,595.00 |
12,595.00 |
0.0K |
| 14:05 |
12,592.50 |
12,611.37 |
12,592.50 |
12,592.50 |
4.4K |
| 14:06 |
12,590.00 |
12,592.50 |
12,590.00 |
12,592.50 |
0.0K |
| 14:07 |
12,590.00 |
12,590.00 |
12,587.50 |
12,587.50 |
0.1K |
| 14:08 |
12,587.50 |
12,587.50 |
12,587.50 |
12,587.50 |
0.0K |
| 14:09 |
12,590.00 |
12,590.00 |
12,585.00 |
12,585.00 |
0.1K |
| 14:10 |
12,585.00 |
12,585.00 |
12,580.00 |
12,580.00 |
0.1K |
| 14:11 |
12,585.00 |
12,585.00 |
12,580.00 |
12,580.00 |
0.0K |
| 14:12 |
12,585.00 |
12,585.00 |
12,585.00 |
12,585.00 |
0.0K |
| 14:13 |
12,585.00 |
12,585.00 |
12,585.00 |
12,585.00 |
0.1K |
| 14:14 |
12,585.00 |
12,585.00 |
12,585.00 |
12,585.00 |
0.0K |
| 14:15 |
12,585.00 |
12,585.00 |
12,585.00 |
12,585.00 |
0.1K |
| 14:16 |
12,582.91 |
12,582.91 |
12,582.91 |
12,582.91 |
0.0K |
| 14:17 |
12,590.00 |
12,590.00 |
12,590.00 |
12,590.00 |
0.0K |
| 14:19 |
12,587.50 |
12,587.50 |
12,587.50 |
12,587.50 |
0.0K |
| 14:20 |
12,585.00 |
12,585.00 |
12,580.00 |
12,580.00 |
0.1K |
| 14:21 |
12,582.50 |
12,582.50 |
12,582.50 |
12,582.50 |
0.0K |
| 14:23 |
12,585.00 |
12,585.00 |
12,585.00 |
12,585.00 |
0.1K |
| 14:24 |
12,585.00 |
12,585.00 |
12,585.00 |
12,585.00 |
0.0K |
| 14:25 |
12,590.00 |
12,590.00 |
12,582.91 |
12,587.50 |
0.1K |
| 14:26 |
12,590.00 |
12,590.00 |
12,585.00 |
12,585.00 |
0.1K |
| 14:27 |
12,590.00 |
12,590.00 |
12,590.00 |
12,590.00 |
0.0K |
| 14:28 |
12,585.00 |
12,585.00 |
12,585.00 |
12,585.00 |
0.1K |
| 14:29 |
12,580.00 |
12,580.00 |
12,580.00 |
12,580.00 |
0.4K |
| 14:30 |
12,570.00 |
12,570.00 |
12,570.00 |
12,570.00 |
0.0K |
| 14:31 |
12,570.00 |
12,570.00 |
12,565.00 |
12,570.00 |
0.0K |
| 14:32 |
12,570.00 |
12,570.00 |
12,565.00 |
12,565.00 |
0.0K |
| 14:35 |
12,565.00 |
12,565.00 |
12,560.00 |
12,565.00 |
0.2K |
| 14:36 |
12,565.00 |
12,565.00 |
12,565.00 |
12,565.00 |
0.9K |
| 14:37 |
12,565.00 |
12,565.00 |
12,565.00 |
12,565.00 |
0.4K |
| 14:38 |
12,560.00 |
12,570.00 |
12,560.00 |
12,570.00 |
0.0K |
| 14:39 |
12,565.00 |
12,565.00 |
12,565.00 |
12,565.00 |
0.2K |
| 14:40 |
12,565.00 |
12,565.00 |
12,565.00 |
12,565.00 |
0.0K |
| 14:41 |
12,560.56 |
12,560.56 |
12,560.56 |
12,560.56 |
0.0K |
| 14:42 |
12,560.00 |
12,565.00 |
12,560.00 |
12,565.00 |
0.9K |
| 14:43 |
12,565.00 |
12,565.00 |
12,560.00 |
12,560.00 |
0.1K |
| 14:44 |
12,565.00 |
12,565.00 |
12,560.00 |
12,565.00 |
0.9K |
| 14:45 |
12,570.00 |
12,575.00 |
12,567.50 |
12,575.00 |
0.5K |
| 14:46 |
12,575.00 |
12,575.00 |
12,572.50 |
12,575.00 |
0.0K |
| 14:47 |
12,570.00 |
12,570.00 |
12,565.00 |
12,565.00 |
0.1K |
| 14:48 |
12,560.00 |
12,560.00 |
12,555.00 |
12,557.50 |
0.1K |
| 14:49 |
12,557.50 |
12,557.50 |
12,557.50 |
12,557.50 |
0.0K |
| 14:50 |
12,557.50 |
12,557.50 |
12,557.50 |
12,557.50 |
0.0K |
| 14:51 |
12,555.00 |
12,560.00 |
12,552.50 |
12,555.00 |
0.1K |
| 14:52 |
12,555.00 |
12,555.00 |
12,555.00 |
12,555.00 |
0.1K |
| 14:53 |
12,552.50 |
12,555.00 |
12,552.50 |
12,552.50 |
0.0K |
| 14:54 |
12,552.50 |
12,555.00 |
12,552.50 |
12,552.50 |
0.0K |
| 14:55 |
12,552.50 |
12,555.00 |
12,550.00 |
12,555.00 |
0.2K |
| 14:56 |
12,552.50 |
12,552.50 |
12,552.50 |
12,552.50 |
0.0K |
| 14:57 |
12,552.50 |
12,555.00 |
12,552.50 |
12,554.45 |
0.5K |
| 14:58 |
12,552.50 |
12,552.50 |
12,550.00 |
12,550.00 |
0.1K |
| 14:59 |
12,545.00 |
12,545.00 |
12,525.00 |
12,525.00 |
1.0K |
| 15:00 |
12,555.00 |
12,570.00 |
12,555.00 |
12,560.00 |
1.4K |
| 15:01 |
12,536.11 |
12,545.00 |
12,536.11 |
12,545.00 |
0.2K |
| 15:02 |
12,545.00 |
12,545.00 |
12,545.00 |
12,545.00 |
0.2K |
| 15:03 |
12,550.00 |
12,550.00 |
12,550.00 |
12,550.00 |
0.0K |
| 15:04 |
12,545.00 |
12,545.00 |
12,545.00 |
12,545.00 |
0.0K |
| 15:06 |
12,560.00 |
12,560.00 |
12,556.46 |
12,556.46 |
0.4K |
| 15:07 |
12,562.50 |
12,570.00 |
12,562.50 |
12,570.00 |
0.1K |
| 15:08 |
12,580.00 |
12,580.00 |
12,575.00 |
12,575.00 |
0.0K |
| 15:09 |
12,577.50 |
12,580.00 |
12,577.50 |
12,580.00 |
0.1K |
| 15:10 |
12,575.00 |
12,575.00 |
12,565.00 |
12,565.00 |
0.1K |
| 15:11 |
12,570.00 |
12,575.00 |
12,570.00 |
12,575.00 |
0.0K |
| 15:12 |
12,580.00 |
12,580.00 |
12,570.00 |
12,575.00 |
0.2K |
| 15:16 |
12,580.00 |
12,590.00 |
12,577.50 |
12,590.00 |
0.5K |
| 15:17 |
12,590.00 |
12,590.00 |
12,590.00 |
12,590.00 |
0.1K |
| 15:20 |
12,590.00 |
12,590.00 |
12,590.00 |
12,590.00 |
0.1K |
| 15:21 |
12,590.00 |
12,590.00 |
12,587.50 |
12,589.45 |
0.1K |
| 15:23 |
12,590.00 |
12,595.00 |
12,590.00 |
12,595.00 |
0.1K |
| 15:24 |
12,590.00 |
12,590.00 |
12,590.00 |
12,590.00 |
0.1K |
| 15:25 |
12,590.00 |
12,592.87 |
12,590.00 |
12,590.00 |
0.3K |
| 15:26 |
12,585.00 |
12,585.00 |
12,585.00 |
12,585.00 |
0.1K |
| 15:27 |
12,587.50 |
12,587.50 |
12,587.50 |
12,587.50 |
0.1K |
| 15:28 |
12,587.92 |
12,600.00 |
12,587.92 |
12,600.00 |
0.6K |
| 15:29 |
12,595.00 |
12,595.00 |
12,595.00 |
12,595.00 |
0.2K |
| 15:30 |
12,595.00 |
12,595.00 |
12,592.50 |
12,592.50 |
0.2K |
| 15:31 |
12,590.00 |
12,590.00 |
12,585.00 |
12,585.00 |
0.3K |
| 15:32 |
12,585.00 |
12,585.00 |
12,575.00 |
12,575.00 |
0.1K |
| 15:33 |
12,570.00 |
12,570.00 |
12,570.00 |
12,570.00 |
0.0K |
| 15:34 |
12,568.42 |
12,568.42 |
12,555.00 |
12,565.00 |
0.2K |
| 15:35 |
12,565.00 |
12,565.00 |
12,550.00 |
12,550.00 |
0.2K |
| 15:36 |
12,545.00 |
12,545.00 |
12,540.00 |
12,545.00 |
0.2K |
| 15:37 |
12,545.00 |
12,555.00 |
12,545.00 |
12,555.00 |
0.5K |
| 15:38 |
12,560.00 |
12,560.00 |
12,560.00 |
12,560.00 |
0.0K |
| 15:40 |
12,555.00 |
12,555.00 |
12,555.00 |
12,555.00 |
0.0K |
| 15:41 |
12,555.00 |
12,555.00 |
12,552.50 |
12,552.50 |
0.4K |
| 15:42 |
12,550.00 |
12,553.42 |
12,550.00 |
12,553.42 |
0.1K |
| 15:43 |
12,547.50 |
12,547.50 |
12,545.00 |
12,547.50 |
0.0K |
| 15:44 |
12,547.50 |
12,565.00 |
12,547.50 |
12,565.00 |
0.9K |
| 15:45 |
12,565.00 |
12,565.00 |
12,565.00 |
12,565.00 |
0.1K |
| 15:46 |
12,565.00 |
12,565.00 |
12,565.00 |
12,565.00 |
0.0K |
| 15:47 |
12,562.50 |
12,565.00 |
12,562.50 |
12,565.00 |
0.0K |
| 15:49 |
12,562.50 |
12,562.50 |
12,560.00 |
12,560.00 |
0.0K |
| 15:50 |
12,557.50 |
12,557.50 |
12,557.50 |
12,557.50 |
0.1K |
| 15:51 |
12,555.00 |
12,555.00 |
12,545.00 |
12,545.00 |
0.2K |
| 15:52 |
12,550.00 |
12,550.00 |
12,550.00 |
12,550.00 |
0.0K |
| 15:53 |
12,540.00 |
12,540.00 |
12,540.00 |
12,540.00 |
0.1K |
| 15:54 |
12,545.00 |
12,545.00 |
12,545.00 |
12,545.00 |
0.0K |
| 15:55 |
12,545.00 |
12,545.00 |
12,540.00 |
12,540.00 |
0.2K |
| 15:56 |
12,542.50 |
12,550.00 |
12,542.50 |
12,550.00 |
0.1K |
| 15:58 |
12,545.00 |
12,545.00 |
12,545.00 |
12,545.00 |
0.2K |
| 15:59 |
12,545.00 |
12,547.50 |
12,545.00 |
12,547.50 |
0.2K |
| 16:00 |
12,550.00 |
12,550.00 |
12,550.00 |
12,550.00 |
0.2K |
| 16:01 |
12,552.50 |
12,552.50 |
12,552.50 |
12,552.50 |
0.0K |
| 16:02 |
12,552.50 |
12,552.50 |
12,540.00 |
12,540.00 |
0.4K |
| 16:03 |
12,540.00 |
12,540.00 |
12,530.00 |
12,530.00 |
0.1K |
| 16:04 |
12,525.00 |
12,525.00 |
12,525.00 |
12,525.00 |
0.1K |
| 16:05 |
12,524.45 |
12,525.00 |
12,522.50 |
12,522.50 |
0.5K |
| 16:06 |
12,525.00 |
12,525.00 |
12,520.00 |
12,520.00 |
0.1K |
| 16:07 |
12,525.00 |
12,525.00 |
12,525.00 |
12,525.00 |
0.0K |
| 16:09 |
12,522.50 |
12,540.00 |
12,520.00 |
12,540.00 |
0.9K |
| 16:10 |
12,538.48 |
12,538.48 |
12,530.00 |
12,532.50 |
0.1K |
| 16:11 |
12,535.00 |
12,535.00 |
12,530.00 |
12,532.50 |
0.4K |
| 16:12 |
12,535.00 |
12,535.00 |
12,530.00 |
12,530.00 |
0.3K |
| 16:13 |
12,527.50 |
12,527.50 |
12,527.50 |
12,527.50 |
0.0K |
| 16:14 |
12,525.00 |
12,525.08 |
12,522.50 |
12,525.00 |
0.8K |
| 16:15 |
12,525.00 |
12,525.00 |
12,522.50 |
12,522.50 |
0.1K |
| 16:16 |
12,525.00 |
12,525.00 |
12,525.00 |
12,525.00 |
0.0K |
| 16:18 |
12,522.50 |
12,522.50 |
12,522.50 |
12,522.50 |
0.0K |
| 16:19 |
12,520.00 |
12,522.50 |
12,515.00 |
12,515.00 |
0.6K |
| 16:20 |
12,520.00 |
12,535.00 |
12,520.00 |
12,535.00 |
1.6K |
| 16:21 |
12,535.00 |
12,535.00 |
12,535.00 |
12,535.00 |
0.5K |
| 16:22 |
12,525.00 |
12,525.00 |
12,525.00 |
12,525.00 |
0.0K |
| 16:23 |
12,522.50 |
12,522.50 |
12,520.00 |
12,520.00 |
0.1K |
| 16:24 |
12,517.50 |
12,517.50 |
12,517.50 |
12,517.50 |
0.0K |
| 16:25 |
12,520.00 |
12,522.66 |
12,520.00 |
12,522.66 |
0.3K |
| 16:26 |
12,522.50 |
12,522.50 |
12,515.00 |
12,515.00 |
0.5K |
| 16:27 |
12,515.00 |
12,515.00 |
12,515.00 |
12,515.00 |
0.2K |
| 16:28 |
12,515.00 |
12,515.00 |
12,510.00 |
12,510.00 |
0.3K |
| 16:29 |
12,510.00 |
12,515.00 |
12,495.00 |
12,495.00 |
5.6K |
| 16:35 |
12,495.00 |
12,495.00 |
12,495.00 |
12,495.00 |
160.5K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|