时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
09:00 |
5,171.00 |
5,216.00 |
5,151.00 |
5,203.00 |
431.7K |
09:05 |
5,199.00 |
5,218.00 |
5,194.00 |
5,218.00 |
74.7K |
09:10 |
5,220.00 |
5,234.00 |
5,216.00 |
5,234.00 |
53.3K |
09:15 |
5,236.00 |
5,239.00 |
5,227.00 |
5,227.00 |
70.5K |
09:20 |
5,227.00 |
5,229.00 |
5,218.00 |
5,221.00 |
55.3K |
09:25 |
5,221.00 |
5,236.00 |
5,221.00 |
5,234.00 |
48.3K |
09:30 |
5,236.00 |
5,262.00 |
5,236.00 |
5,243.00 |
106.3K |
09:35 |
5,244.00 |
5,248.00 |
5,229.00 |
5,240.00 |
44.6K |
09:40 |
5,239.00 |
5,240.00 |
5,228.00 |
5,235.00 |
43.3K |
09:45 |
5,235.00 |
5,241.00 |
5,235.00 |
5,237.00 |
25.5K |
09:50 |
5,236.00 |
5,244.00 |
5,236.00 |
5,240.00 |
24.4K |
09:55 |
5,240.00 |
5,240.00 |
5,232.00 |
5,238.00 |
22.9K |
10:00 |
5,239.00 |
5,247.00 |
5,239.00 |
5,241.00 |
26.2K |
10:05 |
5,239.00 |
5,243.00 |
5,237.00 |
5,242.00 |
21.7K |
10:10 |
5,245.00 |
5,249.00 |
5,241.00 |
5,242.00 |
21.8K |
10:15 |
5,242.00 |
5,242.00 |
5,231.00 |
5,233.00 |
32.1K |
10:20 |
5,233.00 |
5,233.00 |
5,229.00 |
5,229.00 |
20.3K |
10:25 |
5,227.00 |
5,230.00 |
5,225.00 |
5,228.00 |
34.4K |
10:30 |
5,228.00 |
5,231.00 |
5,226.00 |
5,230.00 |
21.6K |
10:35 |
5,229.00 |
5,235.00 |
5,225.00 |
5,233.00 |
18.1K |
10:40 |
5,234.00 |
5,236.00 |
5,233.00 |
5,235.00 |
20.0K |
10:45 |
5,236.00 |
5,240.00 |
5,234.00 |
5,236.00 |
13.8K |
10:50 |
5,237.00 |
5,237.00 |
5,229.00 |
5,229.00 |
15.3K |
10:55 |
5,231.00 |
5,234.00 |
5,221.00 |
5,221.00 |
43.2K |
11:00 |
5,222.00 |
5,232.00 |
5,222.00 |
5,228.00 |
25.4K |
11:05 |
5,230.00 |
5,230.00 |
5,228.00 |
5,228.00 |
9.6K |
11:10 |
5,227.00 |
5,236.00 |
5,227.00 |
5,233.00 |
17.1K |
11:15 |
5,233.00 |
5,234.00 |
5,232.00 |
5,233.00 |
8.8K |
11:20 |
5,234.00 |
5,240.00 |
5,234.00 |
5,236.00 |
21.2K |
11:25 |
5,238.00 |
5,240.00 |
5,237.00 |
5,239.00 |
10.7K |
11:30 |
5,240.00 |
5,240.00 |
5,240.00 |
5,240.00 |
1.7K |
12:30 |
5,241.00 |
5,264.00 |
5,241.00 |
5,249.00 |
114.0K |
12:35 |
5,249.00 |
5,249.00 |
5,238.00 |
5,239.00 |
26.4K |
12:40 |
5,239.00 |
5,239.00 |
5,234.00 |
5,235.00 |
18.0K |
12:45 |
5,235.00 |
5,239.00 |
5,234.00 |
5,239.00 |
12.1K |
12:50 |
5,241.00 |
5,241.00 |
5,237.00 |
5,237.00 |
19.8K |
12:55 |
5,237.00 |
5,239.00 |
5,235.00 |
5,237.00 |
16.4K |
13:00 |
5,237.00 |
5,237.00 |
5,229.00 |
5,229.00 |
30.2K |
13:05 |
5,229.00 |
5,229.00 |
5,220.00 |
5,227.00 |
42.0K |
13:10 |
5,228.00 |
5,228.00 |
5,224.00 |
5,225.00 |
9.1K |
13:15 |
5,225.00 |
5,226.00 |
5,218.00 |
5,218.00 |
27.0K |
13:20 |
5,218.00 |
5,220.00 |
5,218.00 |
5,218.00 |
9.6K |
13:25 |
5,219.00 |
5,221.00 |
5,218.00 |
5,220.00 |
9.7K |
13:30 |
5,220.00 |
5,228.00 |
5,218.00 |
5,219.00 |
25.6K |
13:35 |
5,219.00 |
5,221.00 |
5,218.00 |
5,221.00 |
8.5K |
13:40 |
5,223.00 |
5,223.00 |
5,220.00 |
5,221.00 |
14.0K |
13:45 |
5,219.00 |
5,221.00 |
5,214.00 |
5,214.00 |
31.0K |
13:50 |
5,213.00 |
5,217.00 |
5,212.00 |
5,216.00 |
11.0K |
13:55 |
5,216.00 |
5,216.00 |
5,213.00 |
5,215.00 |
7.2K |
14:00 |
5,216.00 |
5,217.00 |
5,212.00 |
5,215.00 |
19.9K |
14:05 |
5,215.00 |
5,215.00 |
5,209.00 |
5,209.00 |
28.5K |
14:10 |
5,210.00 |
5,211.00 |
5,205.00 |
5,209.00 |
29.3K |
14:15 |
5,209.00 |
5,211.00 |
5,208.00 |
5,209.00 |
10.1K |
14:20 |
5,210.00 |
5,210.00 |
5,206.00 |
5,207.00 |
9.3K |
14:25 |
5,206.00 |
5,210.00 |
5,204.00 |
5,210.00 |
15.9K |
14:30 |
5,209.00 |
5,212.00 |
5,208.00 |
5,211.00 |
16.1K |
14:35 |
5,210.00 |
5,210.00 |
5,205.00 |
5,207.00 |
26.5K |
14:40 |
5,206.00 |
5,208.00 |
5,204.00 |
5,208.00 |
26.2K |
14:45 |
5,209.00 |
5,210.00 |
5,206.00 |
5,208.00 |
14.7K |
14:50 |
5,207.00 |
5,207.00 |
5,204.00 |
5,207.00 |
21.6K |
14:55 |
5,207.00 |
5,211.00 |
5,207.00 |
5,209.00 |
25.5K |
15:00 |
5,208.00 |
5,222.00 |
5,208.00 |
5,221.00 |
50.4K |
15:05 |
5,221.00 |
5,223.00 |
5,216.00 |
5,217.00 |
33.8K |
15:10 |
5,217.00 |
5,219.00 |
5,214.00 |
5,219.00 |
24.4K |
15:15 |
5,219.00 |
5,220.00 |
5,217.00 |
5,220.00 |
25.1K |
15:20 |
5,220.00 |
5,220.00 |
5,214.00 |
5,214.00 |
53.9K |
15:30 |
5,231.00 |
5,231.00 |
5,231.00 |
5,231.00 |
457.7K |
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
暂无日K线数据
|