| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 08:00 |
12,285.00 |
12,290.00 |
12,270.00 |
12,290.00 |
1.2K |
| 08:01 |
12,285.00 |
12,310.00 |
12,285.00 |
12,310.00 |
0.3K |
| 08:02 |
12,285.00 |
12,285.00 |
12,285.00 |
12,285.00 |
0.1K |
| 08:03 |
12,270.00 |
12,270.00 |
12,270.00 |
12,270.00 |
0.0K |
| 08:05 |
12,280.00 |
12,280.00 |
12,280.00 |
12,280.00 |
0.2K |
| 08:06 |
12,265.00 |
12,265.00 |
12,265.00 |
12,265.00 |
0.1K |
| 08:07 |
12,262.50 |
12,262.50 |
12,262.50 |
12,262.50 |
0.0K |
| 08:09 |
12,250.00 |
12,260.00 |
12,250.00 |
12,255.00 |
0.1K |
| 08:10 |
12,265.00 |
12,265.00 |
12,265.00 |
12,265.00 |
0.1K |
| 08:11 |
12,265.00 |
12,265.00 |
12,245.02 |
12,250.00 |
0.1K |
| 08:12 |
12,260.00 |
12,260.00 |
12,250.00 |
12,250.00 |
0.0K |
| 08:13 |
12,260.00 |
12,260.00 |
12,250.00 |
12,255.00 |
0.0K |
| 08:14 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
0.0K |
| 08:15 |
12,255.00 |
12,265.00 |
12,250.00 |
12,265.00 |
0.0K |
| 08:16 |
12,265.00 |
12,265.00 |
12,250.00 |
12,255.00 |
0.0K |
| 08:17 |
12,260.00 |
12,270.00 |
12,260.00 |
12,270.00 |
0.0K |
| 08:18 |
12,262.50 |
12,265.00 |
12,260.00 |
12,260.00 |
0.0K |
| 08:19 |
12,247.50 |
12,255.00 |
12,235.00 |
12,235.00 |
0.1K |
| 08:20 |
12,250.00 |
12,260.00 |
12,250.00 |
12,260.00 |
0.3K |
| 08:21 |
12,255.00 |
12,255.00 |
12,245.00 |
12,255.00 |
0.2K |
| 08:22 |
12,260.00 |
12,260.00 |
12,260.00 |
12,260.00 |
0.1K |
| 08:23 |
12,275.00 |
12,285.00 |
12,275.00 |
12,275.00 |
0.1K |
| 08:24 |
12,270.00 |
12,285.00 |
12,270.00 |
12,280.00 |
0.2K |
| 08:25 |
12,285.00 |
12,290.00 |
12,280.00 |
12,290.00 |
0.1K |
| 08:26 |
12,280.00 |
12,290.00 |
12,280.00 |
12,290.00 |
0.0K |
| 08:27 |
12,285.00 |
12,285.00 |
12,260.00 |
12,260.00 |
0.1K |
| 08:28 |
12,275.00 |
12,275.00 |
12,275.00 |
12,275.00 |
0.0K |
| 08:29 |
12,275.00 |
12,295.00 |
12,270.00 |
12,295.00 |
0.0K |
| 08:30 |
12,290.00 |
12,310.00 |
12,290.00 |
12,310.00 |
0.0K |
| 08:31 |
12,310.00 |
12,315.00 |
12,305.00 |
12,305.00 |
0.0K |
| 08:32 |
12,305.00 |
12,305.00 |
12,305.00 |
12,305.00 |
0.1K |
| 08:33 |
12,305.00 |
12,315.00 |
12,300.00 |
12,315.00 |
0.0K |
| 08:34 |
12,305.00 |
12,315.00 |
12,305.00 |
12,310.00 |
0.0K |
| 08:35 |
12,310.00 |
12,310.00 |
12,285.00 |
12,285.00 |
0.1K |
| 08:36 |
12,280.02 |
12,295.00 |
12,280.02 |
12,295.00 |
0.0K |
| 08:37 |
12,295.00 |
12,305.00 |
12,280.02 |
12,290.00 |
0.1K |
| 08:38 |
12,305.00 |
12,305.00 |
12,295.00 |
12,295.00 |
0.0K |
| 08:39 |
12,295.00 |
12,305.00 |
12,295.00 |
12,305.00 |
0.2K |
| 08:40 |
12,315.00 |
12,315.00 |
12,305.00 |
12,305.00 |
0.2K |
| 08:41 |
12,315.00 |
12,315.00 |
12,300.00 |
12,305.00 |
0.1K |
| 08:42 |
12,305.00 |
12,305.00 |
12,295.00 |
12,295.00 |
0.0K |
| 08:43 |
12,295.00 |
12,295.00 |
12,295.00 |
12,295.00 |
0.0K |
| 08:44 |
12,295.00 |
12,295.00 |
12,295.00 |
12,295.00 |
0.0K |
| 08:45 |
12,295.00 |
12,295.00 |
12,290.00 |
12,295.00 |
0.0K |
| 08:46 |
12,295.00 |
12,295.00 |
12,285.00 |
12,285.00 |
0.0K |
| 08:47 |
12,285.00 |
12,285.00 |
12,275.00 |
12,275.00 |
0.0K |
| 08:51 |
12,250.00 |
12,255.00 |
12,250.00 |
12,255.00 |
0.0K |
| 08:52 |
12,256.38 |
12,256.38 |
12,256.38 |
12,256.38 |
0.1K |
| 08:54 |
12,250.00 |
12,250.00 |
12,250.00 |
12,250.00 |
0.2K |
| 08:55 |
12,250.00 |
12,260.00 |
12,250.00 |
12,260.00 |
0.3K |
| 08:56 |
12,255.00 |
12,260.00 |
12,255.00 |
12,260.00 |
0.0K |
| 08:57 |
12,265.00 |
12,280.00 |
12,265.00 |
12,270.00 |
0.1K |
| 08:59 |
12,275.00 |
12,275.00 |
12,275.00 |
12,275.00 |
0.0K |
| 09:00 |
12,275.00 |
12,280.00 |
12,275.00 |
12,280.00 |
0.1K |
| 09:01 |
12,280.00 |
12,280.00 |
12,280.00 |
12,280.00 |
0.0K |
| 09:02 |
12,294.95 |
12,294.95 |
12,285.00 |
12,285.00 |
0.0K |
| 09:04 |
12,290.00 |
12,290.00 |
12,290.00 |
12,290.00 |
0.0K |
| 09:05 |
12,285.00 |
12,305.00 |
12,285.00 |
12,305.00 |
0.1K |
| 09:06 |
12,305.00 |
12,309.26 |
12,305.00 |
12,309.26 |
0.0K |
| 09:07 |
12,300.00 |
12,300.00 |
12,300.00 |
12,300.00 |
0.1K |
| 09:08 |
12,295.00 |
12,300.00 |
12,290.00 |
12,300.00 |
0.1K |
| 09:09 |
12,305.00 |
12,305.00 |
12,300.00 |
12,300.00 |
0.2K |
| 09:10 |
12,295.00 |
12,295.00 |
12,290.00 |
12,290.00 |
0.1K |
| 09:11 |
12,300.00 |
12,300.00 |
12,300.00 |
12,300.00 |
0.0K |
| 09:12 |
12,293.24 |
12,305.00 |
12,293.24 |
12,305.00 |
0.1K |
| 09:13 |
12,305.00 |
12,305.00 |
12,305.00 |
12,305.00 |
0.0K |
| 09:14 |
12,290.00 |
12,295.00 |
12,280.00 |
12,280.00 |
0.0K |
| 09:15 |
12,290.00 |
12,292.42 |
12,290.00 |
12,292.42 |
0.1K |
| 09:17 |
12,305.00 |
12,305.00 |
12,305.00 |
12,305.00 |
0.1K |
| 09:18 |
12,305.00 |
12,310.00 |
12,305.00 |
12,310.00 |
0.0K |
| 09:19 |
12,310.00 |
12,310.00 |
12,310.00 |
12,310.00 |
0.0K |
| 09:21 |
12,300.00 |
12,300.00 |
12,295.00 |
12,300.00 |
1.5K |
| 09:22 |
12,290.00 |
12,290.00 |
12,290.00 |
12,290.00 |
0.0K |
| 09:23 |
12,290.00 |
12,290.00 |
12,290.00 |
12,290.00 |
0.0K |
| 09:24 |
12,292.30 |
12,292.30 |
12,290.00 |
12,290.00 |
0.1K |
| 09:25 |
12,295.00 |
12,295.00 |
12,292.67 |
12,292.67 |
0.1K |
| 09:26 |
12,300.00 |
12,305.00 |
12,300.00 |
12,305.00 |
0.2K |
| 09:27 |
12,290.00 |
12,290.00 |
12,290.00 |
12,290.00 |
0.0K |
| 09:28 |
12,280.00 |
12,280.00 |
12,280.00 |
12,280.00 |
0.1K |
| 09:29 |
12,285.00 |
12,285.00 |
12,285.00 |
12,285.00 |
0.0K |
| 09:30 |
12,285.00 |
12,285.00 |
12,285.00 |
12,285.00 |
0.1K |
| 09:31 |
12,280.00 |
12,280.00 |
12,280.00 |
12,280.00 |
0.0K |
| 09:32 |
12,295.00 |
12,305.00 |
12,295.00 |
12,300.00 |
0.1K |
| 09:33 |
12,295.00 |
12,295.00 |
12,295.00 |
12,295.00 |
0.0K |
| 09:34 |
12,285.00 |
12,310.00 |
12,285.00 |
12,300.00 |
2.1K |
| 09:35 |
12,300.00 |
12,310.00 |
12,295.00 |
12,310.00 |
0.0K |
| 09:36 |
12,305.00 |
12,305.00 |
12,295.00 |
12,300.00 |
0.2K |
| 09:38 |
12,310.00 |
12,310.00 |
12,310.00 |
12,310.00 |
0.0K |
| 09:40 |
12,305.00 |
12,305.00 |
12,305.00 |
12,305.00 |
0.0K |
| 09:41 |
12,315.00 |
12,315.00 |
12,315.00 |
12,315.00 |
0.0K |
| 09:42 |
12,315.00 |
12,317.50 |
12,310.00 |
12,310.00 |
0.1K |
| 09:43 |
12,305.00 |
12,305.00 |
12,305.00 |
12,305.00 |
0.0K |
| 09:44 |
12,310.00 |
12,310.00 |
12,305.00 |
12,305.00 |
1.4K |
| 09:45 |
12,305.00 |
12,305.00 |
12,305.00 |
12,305.00 |
0.0K |
| 09:46 |
12,305.00 |
12,305.00 |
12,295.00 |
12,295.00 |
0.1K |
| 09:47 |
12,295.00 |
12,295.00 |
12,275.00 |
12,280.00 |
0.1K |
| 09:48 |
12,285.00 |
12,285.00 |
12,285.00 |
12,285.00 |
0.0K |
| 09:49 |
12,275.00 |
12,275.00 |
12,270.00 |
12,275.00 |
0.1K |
| 09:50 |
12,270.00 |
12,270.00 |
12,270.00 |
12,270.00 |
0.0K |
| 09:51 |
12,285.00 |
12,285.00 |
12,285.00 |
12,285.00 |
0.0K |
| 09:52 |
12,300.00 |
12,300.00 |
12,300.00 |
12,300.00 |
0.0K |
| 09:54 |
12,290.00 |
12,295.00 |
12,285.00 |
12,295.00 |
0.1K |
| 09:55 |
12,292.83 |
12,300.00 |
12,292.83 |
12,300.00 |
0.1K |
| 09:56 |
12,298.50 |
12,298.50 |
12,298.50 |
12,298.50 |
0.0K |
| 09:57 |
12,295.00 |
12,295.00 |
12,295.00 |
12,295.00 |
0.0K |
| 09:58 |
12,295.00 |
12,295.00 |
12,295.00 |
12,295.00 |
0.1K |
| 09:59 |
12,290.00 |
12,290.00 |
12,290.00 |
12,290.00 |
0.0K |
| 10:00 |
12,295.00 |
12,295.00 |
12,295.00 |
12,295.00 |
0.0K |
| 10:01 |
12,290.00 |
12,290.00 |
12,290.00 |
12,290.00 |
0.0K |
| 10:02 |
12,295.00 |
12,295.00 |
12,295.00 |
12,295.00 |
0.0K |
| 10:03 |
12,300.00 |
12,300.00 |
12,300.00 |
12,300.00 |
0.0K |
| 10:05 |
12,299.45 |
12,299.45 |
12,299.45 |
12,299.45 |
0.0K |
| 10:06 |
12,300.00 |
12,300.00 |
12,300.00 |
12,300.00 |
0.0K |
| 10:08 |
12,295.00 |
12,295.00 |
12,295.00 |
12,295.00 |
0.2K |
| 10:09 |
12,290.00 |
12,290.06 |
12,285.50 |
12,290.06 |
0.1K |
| 10:12 |
12,295.00 |
12,295.00 |
12,295.00 |
12,295.00 |
0.0K |
| 10:15 |
12,285.00 |
12,285.00 |
12,285.00 |
12,285.00 |
0.0K |
| 10:16 |
12,290.00 |
12,290.00 |
12,280.00 |
12,280.00 |
0.0K |
| 10:17 |
12,270.00 |
12,270.00 |
12,270.00 |
12,270.00 |
0.0K |
| 10:18 |
12,277.00 |
12,280.00 |
12,277.00 |
12,280.00 |
0.1K |
| 10:20 |
12,275.00 |
12,275.00 |
12,275.00 |
12,275.00 |
0.1K |
| 10:21 |
12,275.00 |
12,275.00 |
12,275.00 |
12,275.00 |
0.1K |
| 10:22 |
12,265.00 |
12,270.00 |
12,265.00 |
12,270.00 |
0.0K |
| 10:23 |
12,280.00 |
12,280.00 |
12,280.00 |
12,280.00 |
0.0K |
| 10:24 |
12,285.00 |
12,285.00 |
12,285.00 |
12,285.00 |
0.0K |
| 10:25 |
12,280.00 |
12,285.00 |
12,280.00 |
12,285.00 |
0.0K |
| 10:27 |
12,280.00 |
12,280.00 |
12,280.00 |
12,280.00 |
0.0K |
| 10:28 |
12,280.00 |
12,295.00 |
12,280.00 |
12,295.00 |
2.0K |
| 10:29 |
12,300.00 |
12,300.00 |
12,295.00 |
12,295.00 |
0.1K |
| 10:30 |
12,300.00 |
12,300.00 |
12,300.00 |
12,300.00 |
0.0K |
| 10:31 |
12,300.00 |
12,300.00 |
12,300.00 |
12,300.00 |
0.0K |
| 10:32 |
12,292.42 |
12,292.42 |
12,292.42 |
12,292.42 |
0.1K |
| 10:33 |
12,285.00 |
12,285.00 |
12,285.00 |
12,285.00 |
0.0K |
| 10:34 |
12,285.00 |
12,285.00 |
12,285.00 |
12,285.00 |
0.0K |
| 10:35 |
12,290.00 |
12,295.00 |
12,290.00 |
12,295.00 |
0.1K |
| 10:36 |
12,300.00 |
12,300.00 |
12,300.00 |
12,300.00 |
0.0K |
| 10:37 |
12,292.81 |
12,292.81 |
12,287.82 |
12,287.82 |
0.1K |
| 10:38 |
12,275.00 |
12,280.00 |
12,275.00 |
12,280.00 |
0.1K |
| 10:39 |
12,285.00 |
12,285.00 |
12,285.00 |
12,285.00 |
0.0K |
| 10:42 |
12,285.00 |
12,285.00 |
12,285.00 |
12,285.00 |
0.0K |
| 10:44 |
12,282.23 |
12,285.00 |
12,282.23 |
12,285.00 |
0.0K |
| 10:46 |
12,280.00 |
12,280.00 |
12,275.30 |
12,275.30 |
1.0K |
| 10:47 |
12,290.00 |
12,290.00 |
12,290.00 |
12,290.00 |
0.0K |
| 10:51 |
12,285.00 |
12,285.00 |
12,285.00 |
12,285.00 |
0.1K |
| 10:52 |
12,280.00 |
12,280.00 |
12,275.00 |
12,275.00 |
0.0K |
| 10:53 |
12,270.00 |
12,270.00 |
12,270.00 |
12,270.00 |
0.0K |
| 10:54 |
12,267.45 |
12,267.45 |
12,267.45 |
12,267.45 |
0.1K |
| 10:55 |
12,270.00 |
12,270.00 |
12,270.00 |
12,270.00 |
0.0K |
| 10:56 |
12,275.00 |
12,275.00 |
12,275.00 |
12,275.00 |
0.1K |
| 10:57 |
12,260.00 |
12,260.00 |
12,260.00 |
12,260.00 |
0.1K |
| 10:58 |
12,265.00 |
12,265.00 |
12,265.00 |
12,265.00 |
0.0K |
| 11:00 |
12,260.00 |
12,270.00 |
12,260.00 |
12,265.00 |
0.0K |
| 11:02 |
12,260.00 |
12,260.00 |
12,260.00 |
12,260.00 |
0.0K |
| 11:05 |
12,262.22 |
12,262.22 |
12,262.22 |
12,262.20 |
0.0K |
| 11:09 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
0.1K |
| 11:10 |
12,255.00 |
12,260.00 |
12,255.00 |
12,260.00 |
0.0K |
| 11:12 |
12,265.00 |
12,275.00 |
12,265.00 |
12,275.00 |
0.1K |
| 11:13 |
12,280.00 |
12,280.00 |
12,280.00 |
12,280.00 |
0.0K |
| 11:14 |
12,275.00 |
12,276.71 |
12,275.00 |
12,276.71 |
0.1K |
| 11:15 |
12,270.00 |
12,270.00 |
12,270.00 |
12,270.00 |
0.0K |
| 11:16 |
12,276.70 |
12,276.70 |
12,276.70 |
12,276.70 |
0.0K |
| 11:17 |
12,265.00 |
12,265.00 |
12,265.00 |
12,265.00 |
0.0K |
| 11:18 |
12,270.00 |
12,270.00 |
12,270.00 |
12,270.00 |
0.0K |
| 11:20 |
12,265.00 |
12,275.00 |
12,265.00 |
12,275.00 |
0.0K |
| 11:24 |
12,265.00 |
12,265.00 |
12,265.00 |
12,265.00 |
0.0K |
| 11:25 |
12,275.00 |
12,275.00 |
12,275.00 |
12,275.00 |
0.0K |
| 11:26 |
12,278.58 |
12,280.00 |
12,278.58 |
12,280.00 |
0.0K |
| 11:27 |
12,275.00 |
12,275.00 |
12,265.00 |
12,265.00 |
0.0K |
| 11:28 |
12,265.00 |
12,265.00 |
12,265.00 |
12,265.00 |
0.1K |
| 11:30 |
12,275.00 |
12,275.00 |
12,265.00 |
12,265.00 |
0.0K |
| 11:32 |
12,275.00 |
12,285.00 |
12,275.00 |
12,280.80 |
0.0K |
| 11:33 |
12,270.00 |
12,276.50 |
12,270.00 |
12,276.50 |
0.1K |
| 11:34 |
12,280.00 |
12,280.00 |
12,280.00 |
12,280.00 |
0.0K |
| 11:35 |
12,275.00 |
12,275.00 |
12,275.00 |
12,275.00 |
0.0K |
| 11:36 |
12,270.00 |
12,270.00 |
12,270.00 |
12,270.00 |
0.0K |
| 11:37 |
12,260.00 |
12,265.00 |
12,260.00 |
12,265.00 |
0.0K |
| 11:39 |
12,260.00 |
12,260.00 |
12,260.00 |
12,260.00 |
0.0K |
| 11:40 |
12,265.00 |
12,265.00 |
12,265.00 |
12,265.00 |
0.0K |
| 11:41 |
12,260.00 |
12,260.00 |
12,260.00 |
12,260.00 |
0.0K |
| 11:42 |
12,265.00 |
12,265.00 |
12,265.00 |
12,265.00 |
0.0K |
| 11:43 |
12,266.10 |
12,270.00 |
12,266.10 |
12,270.00 |
0.0K |
| 11:44 |
12,275.00 |
12,275.00 |
12,275.00 |
12,275.00 |
0.0K |
| 11:47 |
12,273.27 |
12,275.00 |
12,270.00 |
12,270.00 |
0.0K |
| 11:48 |
12,280.00 |
12,280.00 |
12,280.00 |
12,280.00 |
0.0K |
| 11:49 |
12,280.00 |
12,280.00 |
12,280.00 |
12,280.00 |
0.1K |
| 11:50 |
12,275.00 |
12,275.00 |
12,275.00 |
12,275.00 |
0.0K |
| 11:51 |
12,275.00 |
12,275.00 |
12,275.00 |
12,275.00 |
0.0K |
| 11:55 |
12,280.00 |
12,280.00 |
12,280.00 |
12,280.00 |
0.0K |
| 11:56 |
12,280.00 |
12,280.00 |
12,280.00 |
12,280.00 |
0.0K |
| 11:57 |
12,285.00 |
12,285.00 |
12,285.00 |
12,285.00 |
0.0K |
| 11:59 |
12,275.00 |
12,275.00 |
12,275.00 |
12,275.00 |
0.0K |
| 12:00 |
12,277.04 |
12,278.21 |
12,277.04 |
12,278.21 |
0.0K |
| 12:01 |
12,280.00 |
12,280.00 |
12,280.00 |
12,280.00 |
0.0K |
| 12:05 |
12,280.00 |
12,290.00 |
12,280.00 |
12,290.00 |
0.1K |
| 12:06 |
12,290.00 |
12,290.00 |
12,290.00 |
12,290.00 |
0.0K |
| 12:08 |
12,295.00 |
12,295.00 |
12,295.00 |
12,295.00 |
0.0K |
| 12:10 |
12,295.00 |
12,305.00 |
12,290.00 |
12,305.00 |
0.1K |
| 12:12 |
12,299.41 |
12,300.00 |
12,299.41 |
12,300.00 |
0.2K |
| 12:13 |
12,310.00 |
12,310.00 |
12,308.21 |
12,308.21 |
0.1K |
| 12:14 |
12,310.00 |
12,315.00 |
12,308.53 |
12,308.53 |
0.2K |
| 12:15 |
12,300.00 |
12,305.00 |
12,295.00 |
12,305.00 |
0.1K |
| 12:16 |
12,300.00 |
12,300.00 |
12,295.00 |
12,295.00 |
0.0K |
| 12:17 |
12,300.00 |
12,300.00 |
12,295.00 |
12,295.00 |
0.0K |
| 12:19 |
12,295.00 |
12,295.00 |
12,295.00 |
12,295.00 |
0.0K |
| 12:20 |
12,290.00 |
12,290.00 |
12,290.00 |
12,290.00 |
0.1K |
| 12:21 |
12,295.00 |
12,295.00 |
12,295.00 |
12,295.00 |
0.1K |
| 12:22 |
12,295.00 |
12,295.00 |
12,290.00 |
12,290.00 |
0.0K |
| 12:25 |
12,295.00 |
12,295.00 |
12,295.00 |
12,295.00 |
0.0K |
| 12:26 |
12,305.00 |
12,305.00 |
12,305.00 |
12,305.00 |
0.0K |
| 12:27 |
12,305.00 |
12,305.00 |
12,305.00 |
12,305.00 |
0.0K |
| 12:28 |
12,295.00 |
12,305.00 |
12,295.00 |
12,305.00 |
0.0K |
| 12:30 |
12,300.00 |
12,305.00 |
12,300.00 |
12,305.00 |
0.0K |
| 12:31 |
12,295.00 |
12,295.00 |
12,295.00 |
12,295.00 |
0.0K |
| 12:32 |
12,292.24 |
12,292.24 |
12,292.24 |
12,292.24 |
0.0K |
| 12:33 |
12,295.00 |
12,295.00 |
12,295.00 |
12,295.00 |
0.0K |
| 12:34 |
12,292.07 |
12,292.07 |
12,292.07 |
12,292.07 |
0.1K |
| 12:35 |
12,289.49 |
12,289.49 |
12,289.49 |
12,289.49 |
0.0K |
| 12:36 |
12,285.00 |
12,285.00 |
12,285.00 |
12,285.00 |
0.0K |
| 12:37 |
12,285.00 |
12,285.00 |
12,282.24 |
12,282.24 |
0.0K |
| 12:39 |
12,285.00 |
12,285.00 |
12,285.00 |
12,285.00 |
0.0K |
| 12:40 |
12,285.00 |
12,285.00 |
12,285.00 |
12,285.00 |
0.0K |
| 12:41 |
12,290.00 |
12,290.00 |
12,290.00 |
12,290.00 |
0.0K |
| 12:44 |
12,290.00 |
12,295.00 |
12,290.00 |
12,295.00 |
0.1K |
| 12:45 |
12,295.00 |
12,295.00 |
12,295.00 |
12,295.00 |
0.0K |
| 12:47 |
12,305.00 |
12,305.00 |
12,305.00 |
12,305.00 |
0.0K |
| 12:50 |
12,315.00 |
12,315.00 |
12,315.00 |
12,315.00 |
0.0K |
| 12:51 |
12,315.00 |
12,315.00 |
12,310.00 |
12,310.00 |
0.0K |
| 12:53 |
12,310.00 |
12,310.00 |
12,307.28 |
12,307.28 |
0.0K |
| 12:54 |
12,310.00 |
12,310.00 |
12,310.00 |
12,310.00 |
0.0K |
| 12:55 |
12,315.00 |
12,315.00 |
12,315.00 |
12,315.00 |
0.0K |
| 12:57 |
12,305.00 |
12,305.00 |
12,305.00 |
12,305.00 |
0.0K |
| 12:58 |
12,310.00 |
12,310.00 |
12,310.00 |
12,310.00 |
0.0K |
| 13:00 |
12,310.00 |
12,310.00 |
12,300.00 |
12,300.00 |
0.0K |
| 13:02 |
12,300.00 |
12,305.00 |
12,300.00 |
12,305.00 |
0.2K |
| 13:03 |
12,310.00 |
12,310.00 |
12,310.00 |
12,310.00 |
0.0K |
| 13:04 |
12,315.00 |
12,315.00 |
12,305.00 |
12,310.00 |
0.0K |
| 13:05 |
12,310.00 |
12,310.00 |
12,310.00 |
12,310.00 |
0.0K |
| 13:06 |
12,315.00 |
12,315.00 |
12,315.00 |
12,315.00 |
0.0K |
| 13:07 |
12,315.00 |
12,315.00 |
12,305.00 |
12,310.00 |
0.0K |
| 13:10 |
12,310.00 |
12,310.00 |
12,295.00 |
12,295.00 |
0.0K |
| 13:11 |
12,300.00 |
12,300.00 |
12,300.00 |
12,300.00 |
0.0K |
| 13:12 |
12,305.00 |
12,305.00 |
12,300.00 |
12,300.00 |
0.0K |
| 13:14 |
12,305.00 |
12,305.00 |
12,295.00 |
12,295.00 |
0.0K |
| 13:15 |
12,285.00 |
12,295.00 |
12,285.00 |
12,295.00 |
0.0K |
| 13:16 |
12,300.00 |
12,300.00 |
12,300.00 |
12,300.00 |
0.0K |
| 13:17 |
12,295.00 |
12,295.00 |
12,295.00 |
12,295.00 |
0.0K |
| 13:18 |
12,300.00 |
12,300.00 |
12,300.00 |
12,300.00 |
0.0K |
| 13:19 |
12,296.92 |
12,296.92 |
12,296.92 |
12,296.92 |
0.0K |
| 13:20 |
12,300.00 |
12,300.00 |
12,300.00 |
12,300.00 |
0.0K |
| 13:22 |
12,300.00 |
12,300.00 |
12,300.00 |
12,300.00 |
0.0K |
| 13:23 |
12,300.00 |
12,300.00 |
12,300.00 |
12,300.00 |
0.0K |
| 13:24 |
12,300.00 |
12,300.00 |
12,290.00 |
12,290.00 |
0.0K |
| 13:25 |
12,290.00 |
12,290.00 |
12,290.00 |
12,290.00 |
0.0K |
| 13:26 |
12,290.00 |
12,290.00 |
12,285.00 |
12,285.00 |
0.0K |
| 13:27 |
12,275.00 |
12,275.00 |
12,275.00 |
12,275.00 |
0.0K |
| 13:29 |
12,285.00 |
12,285.00 |
12,285.00 |
12,285.00 |
0.0K |
| 13:30 |
12,275.00 |
12,280.00 |
12,275.00 |
12,280.00 |
0.2K |
| 13:31 |
12,290.00 |
12,290.00 |
12,290.00 |
12,290.00 |
0.1K |
| 13:32 |
12,285.00 |
12,295.00 |
12,285.00 |
12,290.00 |
0.0K |
| 13:33 |
12,300.00 |
12,300.00 |
12,300.00 |
12,300.00 |
0.0K |
| 13:34 |
12,297.06 |
12,297.06 |
12,295.00 |
12,295.00 |
0.0K |
| 13:35 |
12,293.50 |
12,300.00 |
12,293.50 |
12,300.00 |
0.0K |
| 13:36 |
12,305.00 |
12,305.00 |
12,305.00 |
12,305.00 |
0.0K |
| 13:38 |
12,310.00 |
12,310.00 |
12,310.00 |
12,310.00 |
0.1K |
| 13:39 |
12,305.00 |
12,305.00 |
12,305.00 |
12,305.00 |
0.0K |
| 13:41 |
12,305.00 |
12,310.00 |
12,305.00 |
12,310.00 |
0.1K |
| 13:42 |
12,300.00 |
12,300.00 |
12,300.00 |
12,300.00 |
0.0K |
| 13:43 |
12,310.00 |
12,310.00 |
12,310.00 |
12,310.00 |
0.0K |
| 13:44 |
12,310.00 |
12,310.00 |
12,310.00 |
12,310.00 |
0.0K |
| 13:45 |
12,310.00 |
12,310.00 |
12,310.00 |
12,310.00 |
0.0K |
| 13:46 |
12,315.00 |
12,315.00 |
12,315.00 |
12,315.00 |
0.8K |
| 13:47 |
12,320.00 |
12,320.00 |
12,320.00 |
12,320.00 |
0.0K |
| 13:48 |
12,320.00 |
12,325.00 |
12,320.00 |
12,325.00 |
0.0K |
| 13:50 |
12,325.00 |
12,330.00 |
12,325.00 |
12,330.00 |
0.0K |
| 13:51 |
12,315.00 |
12,315.00 |
12,315.00 |
12,315.00 |
0.0K |
| 13:53 |
12,315.00 |
12,315.00 |
12,315.00 |
12,315.00 |
0.0K |
| 13:54 |
12,318.46 |
12,318.46 |
12,318.46 |
12,318.46 |
0.0K |
| 13:55 |
12,310.00 |
12,310.00 |
12,310.00 |
12,310.00 |
0.0K |
| 13:57 |
12,320.00 |
12,320.00 |
12,320.00 |
12,320.00 |
0.0K |
| 13:58 |
12,315.00 |
12,315.00 |
12,305.00 |
12,305.00 |
1.5K |
| 13:59 |
12,315.00 |
12,315.00 |
12,315.00 |
12,315.00 |
0.0K |
| 14:00 |
12,315.00 |
12,315.00 |
12,315.00 |
12,315.00 |
0.0K |
| 14:02 |
12,320.00 |
12,320.00 |
12,320.00 |
12,320.00 |
0.1K |
| 14:04 |
12,320.00 |
12,320.00 |
12,320.00 |
12,320.00 |
0.0K |
| 14:05 |
12,315.00 |
12,320.00 |
12,315.00 |
12,320.00 |
0.2K |
| 14:06 |
12,325.00 |
12,325.00 |
12,310.00 |
12,320.00 |
0.0K |
| 14:07 |
12,320.00 |
12,320.00 |
12,320.00 |
12,320.00 |
0.0K |
| 14:09 |
12,313.46 |
12,313.46 |
12,310.00 |
12,310.00 |
0.3K |
| 14:10 |
12,315.00 |
12,315.00 |
12,310.00 |
12,310.00 |
0.0K |
| 14:11 |
12,306.54 |
12,306.54 |
12,306.54 |
12,306.54 |
0.0K |
| 14:13 |
12,300.00 |
12,300.00 |
12,300.00 |
12,300.00 |
0.0K |
| 14:14 |
12,290.00 |
12,300.00 |
12,290.00 |
12,300.00 |
0.0K |
| 14:15 |
12,300.00 |
12,300.00 |
12,300.00 |
12,300.00 |
0.0K |
| 14:17 |
12,295.00 |
12,295.00 |
12,295.00 |
12,294.97 |
0.1K |
| 14:19 |
12,300.00 |
12,300.00 |
12,300.00 |
12,300.00 |
0.0K |
| 14:20 |
12,300.00 |
12,300.00 |
12,290.00 |
12,290.00 |
0.0K |
| 14:21 |
12,295.00 |
12,295.00 |
12,295.00 |
12,295.00 |
0.0K |
| 14:22 |
12,295.00 |
12,295.00 |
12,290.00 |
12,290.00 |
0.0K |
| 14:23 |
12,290.00 |
12,290.00 |
12,287.95 |
12,287.95 |
0.2K |
| 14:24 |
12,295.00 |
12,295.00 |
12,290.00 |
12,292.50 |
0.1K |
| 14:25 |
12,295.00 |
12,295.00 |
12,295.00 |
12,295.00 |
0.0K |
| 14:26 |
12,290.00 |
12,295.00 |
12,290.00 |
12,295.00 |
0.0K |
| 14:28 |
12,302.85 |
12,302.85 |
12,302.85 |
12,302.85 |
0.0K |
| 14:29 |
12,295.00 |
12,295.00 |
12,295.00 |
12,295.00 |
0.0K |
| 14:30 |
12,300.00 |
12,300.00 |
12,300.00 |
12,300.00 |
0.1K |
| 14:31 |
12,300.00 |
12,300.00 |
12,295.00 |
12,300.00 |
0.2K |
| 14:32 |
12,285.00 |
12,285.00 |
12,285.00 |
12,285.00 |
0.0K |
| 14:33 |
12,280.00 |
12,280.00 |
12,270.00 |
12,270.00 |
0.2K |
| 14:34 |
12,275.00 |
12,275.00 |
12,255.00 |
12,255.00 |
0.2K |
| 14:35 |
12,265.00 |
12,265.00 |
12,252.44 |
12,255.00 |
0.1K |
| 14:36 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
0.0K |
| 14:37 |
12,260.00 |
12,265.00 |
12,255.00 |
12,260.00 |
0.1K |
| 14:38 |
12,265.00 |
12,265.00 |
12,260.00 |
12,260.00 |
0.0K |
| 14:39 |
12,250.00 |
12,250.00 |
12,245.00 |
12,250.00 |
0.1K |
| 14:40 |
12,240.00 |
12,240.00 |
12,240.00 |
12,240.00 |
0.0K |
| 14:41 |
12,240.00 |
12,245.00 |
12,240.00 |
12,245.00 |
0.0K |
| 14:44 |
12,250.00 |
12,250.00 |
12,225.00 |
12,225.00 |
0.0K |
| 14:46 |
12,230.00 |
12,230.00 |
12,225.00 |
12,230.00 |
0.0K |
| 14:47 |
12,230.00 |
12,230.00 |
12,230.00 |
12,230.00 |
0.1K |
| 14:48 |
12,235.00 |
12,240.00 |
12,230.00 |
12,230.00 |
0.0K |
| 14:49 |
12,225.00 |
12,225.00 |
12,220.00 |
12,225.00 |
0.0K |
| 14:50 |
12,225.00 |
12,225.00 |
12,220.00 |
12,225.00 |
0.1K |
| 14:51 |
12,225.00 |
12,225.00 |
12,225.00 |
12,225.00 |
0.0K |
| 14:52 |
12,225.00 |
12,235.00 |
12,225.00 |
12,225.00 |
0.0K |
| 14:53 |
12,220.00 |
12,220.00 |
12,215.00 |
12,215.00 |
0.0K |
| 14:54 |
12,215.00 |
12,215.00 |
12,215.00 |
12,215.00 |
0.0K |
| 14:55 |
12,220.00 |
12,220.00 |
12,220.00 |
12,220.00 |
0.0K |
| 14:57 |
12,220.00 |
12,220.00 |
12,220.00 |
12,220.00 |
0.0K |
| 14:58 |
12,220.00 |
12,220.00 |
12,220.00 |
12,220.00 |
0.0K |
| 14:59 |
12,205.00 |
12,210.00 |
12,205.00 |
12,210.00 |
0.1K |
| 15:00 |
12,205.00 |
12,210.00 |
12,190.00 |
12,200.00 |
1.6K |
| 15:02 |
12,205.00 |
12,210.00 |
12,205.00 |
12,210.00 |
0.1K |
| 15:03 |
12,215.00 |
12,225.00 |
12,215.00 |
12,225.00 |
0.2K |
| 15:04 |
12,230.00 |
12,230.00 |
12,230.00 |
12,230.00 |
0.0K |
| 15:05 |
12,235.00 |
12,235.00 |
12,225.00 |
12,225.00 |
0.1K |
| 15:06 |
12,220.00 |
12,220.00 |
12,215.00 |
12,215.00 |
0.1K |
| 15:07 |
12,210.00 |
12,215.00 |
12,210.00 |
12,213.20 |
0.2K |
| 15:08 |
12,215.00 |
12,216.35 |
12,215.00 |
12,216.35 |
0.0K |
| 15:09 |
12,220.00 |
12,225.00 |
12,220.00 |
12,225.00 |
0.1K |
| 15:10 |
12,220.00 |
12,225.00 |
12,220.00 |
12,225.00 |
0.2K |
| 15:11 |
12,210.00 |
12,210.00 |
12,205.00 |
12,210.00 |
0.4K |
| 15:12 |
12,205.00 |
12,210.00 |
12,205.00 |
12,210.00 |
0.3K |
| 15:13 |
12,220.00 |
12,230.00 |
12,220.00 |
12,230.00 |
0.3K |
| 15:14 |
12,235.00 |
12,235.00 |
12,235.00 |
12,235.00 |
0.0K |
| 15:15 |
12,235.00 |
12,235.00 |
12,228.27 |
12,235.00 |
0.1K |
| 15:17 |
12,235.00 |
12,245.00 |
12,235.00 |
12,245.00 |
0.1K |
| 15:18 |
12,250.00 |
12,250.00 |
12,250.00 |
12,250.00 |
0.1K |
| 15:19 |
12,255.00 |
12,255.00 |
12,245.00 |
12,245.00 |
0.0K |
| 15:20 |
12,245.00 |
12,255.00 |
12,245.00 |
12,255.00 |
0.2K |
| 15:22 |
12,255.00 |
12,255.00 |
12,250.00 |
12,250.00 |
0.0K |
| 15:23 |
12,245.00 |
12,250.00 |
12,245.00 |
12,250.00 |
0.1K |
| 15:24 |
12,245.00 |
12,250.00 |
12,245.00 |
12,250.00 |
0.0K |
| 15:25 |
12,260.00 |
12,260.00 |
12,252.34 |
12,252.34 |
0.0K |
| 15:26 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
0.0K |
| 15:27 |
12,260.00 |
12,260.00 |
12,255.00 |
12,255.00 |
0.0K |
| 15:28 |
12,250.00 |
12,250.00 |
12,250.00 |
12,250.00 |
0.1K |
| 15:29 |
12,250.00 |
12,250.00 |
12,250.00 |
12,250.00 |
0.1K |
| 15:30 |
12,255.00 |
12,260.00 |
12,255.00 |
12,260.00 |
14.1K |
| 15:31 |
12,260.00 |
12,270.00 |
12,260.00 |
12,270.00 |
0.0K |
| 15:32 |
12,260.00 |
12,260.00 |
12,250.00 |
12,250.00 |
0.1K |
| 15:33 |
12,255.00 |
12,260.00 |
12,255.00 |
12,260.00 |
0.3K |
| 15:34 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
0.0K |
| 15:35 |
12,255.00 |
12,260.00 |
12,255.00 |
12,260.00 |
0.1K |
| 15:36 |
12,250.00 |
12,255.00 |
12,250.00 |
12,255.00 |
0.0K |
| 15:37 |
12,250.00 |
12,255.00 |
12,250.00 |
12,250.00 |
0.1K |
| 15:38 |
12,260.00 |
12,260.00 |
12,250.00 |
12,250.00 |
0.0K |
| 15:40 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
0.0K |
| 15:41 |
12,255.00 |
12,255.00 |
12,255.00 |
12,255.00 |
0.1K |
| 15:42 |
12,260.00 |
12,260.00 |
12,260.00 |
12,260.00 |
0.0K |
| 15:43 |
12,260.00 |
12,260.00 |
12,260.00 |
12,260.00 |
0.1K |
| 15:44 |
12,260.00 |
12,265.00 |
12,260.00 |
12,265.00 |
0.1K |
| 15:45 |
12,265.00 |
12,265.00 |
12,260.00 |
12,260.00 |
0.0K |
| 15:46 |
12,265.00 |
12,270.00 |
12,265.00 |
12,270.00 |
0.1K |
| 15:48 |
12,270.00 |
12,270.00 |
12,265.00 |
12,265.00 |
0.2K |
| 15:49 |
12,265.00 |
12,280.00 |
12,265.00 |
12,280.00 |
0.1K |
| 15:51 |
12,275.00 |
12,275.00 |
12,275.00 |
12,275.00 |
0.0K |
| 15:52 |
12,275.00 |
12,275.00 |
12,275.00 |
12,275.00 |
0.0K |
| 15:53 |
12,273.17 |
12,275.00 |
12,273.17 |
12,275.00 |
0.0K |
| 15:56 |
12,275.00 |
12,275.00 |
12,270.00 |
12,270.00 |
0.1K |
| 15:57 |
12,271.35 |
12,271.35 |
12,271.35 |
12,271.35 |
0.0K |
| 15:58 |
12,275.00 |
12,275.00 |
12,270.00 |
12,270.00 |
0.0K |
| 15:59 |
12,275.00 |
12,275.00 |
12,275.00 |
12,275.00 |
0.0K |
| 16:00 |
12,270.00 |
12,280.00 |
12,270.00 |
12,275.00 |
0.3K |
| 16:01 |
12,272.49 |
12,275.00 |
12,272.49 |
12,275.00 |
0.1K |
| 16:02 |
12,273.91 |
12,275.00 |
12,273.91 |
12,275.00 |
0.1K |
| 16:03 |
12,270.00 |
12,270.00 |
12,270.00 |
12,270.00 |
0.0K |
| 16:05 |
12,275.00 |
12,275.00 |
12,275.00 |
12,275.00 |
0.1K |
| 16:06 |
12,270.00 |
12,270.00 |
12,270.00 |
12,270.00 |
1.4K |
| 16:07 |
12,270.00 |
12,280.00 |
12,270.00 |
12,280.00 |
0.2K |
| 16:08 |
12,280.00 |
12,280.00 |
12,275.00 |
12,275.00 |
0.1K |
| 16:09 |
12,280.00 |
12,290.00 |
12,280.00 |
12,290.00 |
0.5K |
| 16:10 |
12,285.00 |
12,290.00 |
12,285.00 |
12,290.00 |
0.4K |
| 16:11 |
12,290.00 |
12,305.00 |
12,290.00 |
12,300.00 |
0.2K |
| 16:12 |
12,295.00 |
12,300.00 |
12,295.00 |
12,300.00 |
0.0K |
| 16:13 |
12,300.00 |
12,300.00 |
12,300.00 |
12,300.00 |
0.0K |
| 16:14 |
12,290.00 |
12,295.00 |
12,290.00 |
12,295.00 |
0.3K |
| 16:15 |
12,295.00 |
12,295.00 |
12,295.00 |
12,295.00 |
0.0K |
| 16:16 |
12,290.00 |
12,290.00 |
12,290.00 |
12,290.00 |
0.3K |
| 16:17 |
12,290.00 |
12,290.00 |
12,290.00 |
12,290.00 |
0.2K |
| 16:18 |
12,290.00 |
12,295.00 |
12,288.71 |
12,295.00 |
0.0K |
| 16:19 |
12,295.00 |
12,295.00 |
12,295.00 |
12,295.00 |
0.1K |
| 16:20 |
12,300.00 |
12,300.00 |
12,300.00 |
12,300.00 |
0.0K |
| 16:21 |
12,295.00 |
12,295.00 |
12,295.00 |
12,295.00 |
0.3K |
| 16:22 |
12,300.00 |
12,300.00 |
12,300.00 |
12,300.00 |
0.0K |
| 16:23 |
12,295.00 |
12,295.00 |
12,295.00 |
12,295.00 |
0.1K |
| 16:24 |
12,300.00 |
12,300.00 |
12,300.00 |
12,300.00 |
0.0K |
| 16:25 |
12,295.00 |
12,300.00 |
12,285.00 |
12,290.00 |
1.4K |
| 16:26 |
12,295.00 |
12,295.00 |
12,295.00 |
12,295.00 |
0.2K |
| 16:27 |
12,300.00 |
12,300.00 |
12,296.17 |
12,300.00 |
0.5K |
| 16:28 |
12,310.00 |
12,310.00 |
12,305.00 |
12,305.00 |
0.1K |
| 16:29 |
12,310.00 |
12,310.00 |
12,300.00 |
12,305.00 |
0.7K |
| 16:35 |
12,330.00 |
12,330.00 |
12,330.00 |
12,330.00 |
258.8K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|