| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.16 |
2.16 |
2.16 |
2.16 |
8.2K |
| 09:31 |
2.23 |
2.23 |
2.23 |
2.23 |
4.0K |
| 09:32 |
2.21 |
2.21 |
2.21 |
2.21 |
1.0K |
| 09:35 |
2.18 |
2.18 |
2.18 |
2.18 |
5.0K |
| 09:36 |
2.18 |
2.18 |
2.18 |
2.18 |
5.7K |
| 09:48 |
2.21 |
2.21 |
2.21 |
2.21 |
1.3K |
| 09:51 |
2.20 |
2.20 |
2.20 |
2.20 |
1.8K |
| 09:57 |
2.20 |
2.20 |
2.20 |
2.20 |
0.1K |
| 09:58 |
2.20 |
2.20 |
2.20 |
2.20 |
0.2K |
| 09:59 |
2.18 |
2.18 |
2.18 |
2.18 |
1.4K |
| 10:07 |
2.16 |
2.16 |
2.16 |
2.16 |
0.2K |
| 10:13 |
2.15 |
2.16 |
2.15 |
2.16 |
0.4K |
| 10:18 |
2.15 |
2.15 |
2.15 |
2.15 |
2.3K |
| 10:26 |
2.16 |
2.16 |
2.16 |
2.16 |
0.1K |
| 10:27 |
2.12 |
2.12 |
2.12 |
2.12 |
0.3K |
| 10:33 |
2.16 |
2.16 |
2.15 |
2.15 |
0.5K |
| 10:34 |
2.15 |
2.15 |
2.15 |
2.15 |
0.5K |
| 10:36 |
2.15 |
2.15 |
2.15 |
2.15 |
0.2K |
| 10:40 |
2.14 |
2.14 |
2.14 |
2.14 |
1.8K |
| 10:45 |
2.14 |
2.14 |
2.14 |
2.14 |
0.2K |
| 10:47 |
2.14 |
2.14 |
2.14 |
2.14 |
0.4K |
| 10:49 |
2.14 |
2.14 |
2.14 |
2.14 |
0.1K |
| 10:50 |
2.15 |
2.15 |
2.15 |
2.15 |
0.8K |
| 10:51 |
2.16 |
2.16 |
2.16 |
2.16 |
0.4K |
| 10:53 |
2.17 |
2.17 |
2.17 |
2.17 |
0.1K |
| 10:54 |
2.19 |
2.19 |
2.19 |
2.19 |
0.4K |
| 11:03 |
2.20 |
2.20 |
2.20 |
2.20 |
0.7K |
| 11:18 |
2.16 |
2.16 |
2.16 |
2.16 |
0.1K |
| 11:25 |
2.17 |
2.17 |
2.17 |
2.17 |
0.2K |
| 11:29 |
2.20 |
2.20 |
2.20 |
2.20 |
0.4K |
| 11:37 |
2.17 |
2.17 |
2.17 |
2.17 |
0.9K |
| 11:38 |
2.17 |
2.18 |
2.17 |
2.18 |
0.8K |
| 11:42 |
2.20 |
2.20 |
2.20 |
2.20 |
0.5K |
| 11:45 |
2.20 |
2.20 |
2.20 |
2.20 |
0.1K |
| 11:52 |
2.17 |
2.17 |
2.17 |
2.17 |
0.2K |
| 12:00 |
2.19 |
2.19 |
2.19 |
2.19 |
0.2K |
| 12:02 |
2.19 |
2.19 |
2.17 |
2.17 |
2.7K |
| 12:04 |
2.16 |
2.16 |
2.16 |
2.16 |
0.5K |
| 12:10 |
2.14 |
2.14 |
2.14 |
2.14 |
1.0K |
| 12:11 |
2.12 |
2.12 |
2.12 |
2.12 |
44.1K |
| 12:14 |
2.10 |
2.10 |
2.10 |
2.10 |
22.8K |
| 12:15 |
2.12 |
2.12 |
2.10 |
2.10 |
3.0K |
| 12:16 |
2.11 |
2.12 |
2.11 |
2.12 |
3.2K |
| 12:17 |
2.10 |
2.11 |
2.10 |
2.11 |
0.8K |
| 12:18 |
2.11 |
2.11 |
2.11 |
2.11 |
0.6K |
| 12:19 |
2.11 |
2.12 |
2.11 |
2.12 |
5.3K |
| 12:27 |
2.15 |
2.15 |
2.15 |
2.15 |
0.1K |
| 12:28 |
2.14 |
2.14 |
2.14 |
2.14 |
0.3K |
| 12:29 |
2.14 |
2.14 |
2.14 |
2.14 |
3.7K |
| 12:30 |
2.14 |
2.14 |
2.14 |
2.14 |
3.1K |
| 12:31 |
2.14 |
2.15 |
2.14 |
2.15 |
1.7K |
| 12:32 |
2.15 |
2.19 |
2.15 |
2.19 |
35.8K |
| 12:33 |
2.20 |
2.20 |
2.19 |
2.20 |
15.4K |
| 12:34 |
2.18 |
2.19 |
2.18 |
2.19 |
4.6K |
| 12:35 |
2.19 |
2.19 |
2.19 |
2.19 |
1.0K |
| 12:36 |
2.20 |
2.20 |
2.20 |
2.20 |
2.0K |
| 12:37 |
2.20 |
2.20 |
2.20 |
2.20 |
2.5K |
| 12:40 |
2.20 |
2.20 |
2.20 |
2.20 |
0.3K |
| 12:41 |
2.20 |
2.20 |
2.20 |
2.20 |
0.3K |
| 12:45 |
2.20 |
2.20 |
2.20 |
2.20 |
0.5K |
| 12:46 |
2.19 |
2.19 |
2.19 |
2.19 |
0.2K |
| 12:48 |
2.21 |
2.21 |
2.21 |
2.21 |
0.4K |
| 12:50 |
2.20 |
2.20 |
2.19 |
2.19 |
0.9K |
| 12:54 |
2.18 |
2.19 |
2.18 |
2.19 |
20.8K |
| 12:56 |
2.18 |
2.18 |
2.18 |
2.18 |
0.8K |
| 12:57 |
2.18 |
2.18 |
2.17 |
2.17 |
1.0K |
| 12:59 |
2.19 |
2.19 |
2.19 |
2.19 |
0.9K |
| 13:01 |
2.17 |
2.17 |
2.17 |
2.17 |
0.9K |
| 13:02 |
2.17 |
2.17 |
2.17 |
2.17 |
1.3K |
| 13:03 |
2.17 |
2.17 |
2.17 |
2.17 |
0.9K |
| 13:04 |
2.18 |
2.18 |
2.18 |
2.18 |
0.2K |
| 13:06 |
2.20 |
2.20 |
2.20 |
2.20 |
0.2K |
| 13:09 |
2.19 |
2.19 |
2.19 |
2.19 |
0.3K |
| 13:11 |
2.18 |
2.18 |
2.18 |
2.18 |
0.2K |
| 13:12 |
2.18 |
2.18 |
2.18 |
2.18 |
1.2K |
| 13:14 |
2.20 |
2.20 |
2.20 |
2.20 |
0.7K |
| 13:18 |
2.19 |
2.19 |
2.18 |
2.18 |
1.5K |
| 13:23 |
2.18 |
2.18 |
2.18 |
2.18 |
0.5K |
| 13:36 |
2.18 |
2.18 |
2.18 |
2.18 |
0.1K |
| 13:37 |
2.18 |
2.18 |
2.14 |
2.15 |
20.6K |
| 13:38 |
2.15 |
2.15 |
2.15 |
2.15 |
0.3K |
| 13:40 |
2.15 |
2.15 |
2.15 |
2.15 |
0.2K |
| 13:41 |
2.15 |
2.15 |
2.15 |
2.15 |
0.1K |
| 13:42 |
2.15 |
2.15 |
2.15 |
2.15 |
0.6K |
| 13:43 |
2.16 |
2.16 |
2.16 |
2.16 |
0.6K |
| 13:49 |
2.16 |
2.16 |
2.16 |
2.16 |
0.8K |
| 13:53 |
2.16 |
2.16 |
2.16 |
2.16 |
0.2K |
| 13:54 |
2.16 |
2.16 |
2.16 |
2.16 |
0.9K |
| 14:06 |
2.16 |
2.16 |
2.16 |
2.16 |
0.5K |
| 14:08 |
2.17 |
2.17 |
2.17 |
2.17 |
0.2K |
| 14:09 |
2.17 |
2.17 |
2.17 |
2.17 |
0.1K |
| 14:10 |
2.17 |
2.17 |
2.17 |
2.17 |
0.2K |
| 14:12 |
2.17 |
2.17 |
2.17 |
2.17 |
0.1K |
| 14:13 |
2.17 |
2.17 |
2.16 |
2.16 |
0.2K |
| 14:14 |
2.17 |
2.17 |
2.17 |
2.17 |
0.1K |
| 14:15 |
2.17 |
2.17 |
2.17 |
2.17 |
0.1K |
| 14:16 |
2.17 |
2.17 |
2.15 |
2.15 |
1.0K |
| 14:18 |
2.16 |
2.16 |
2.16 |
2.16 |
0.1K |
| 14:20 |
2.16 |
2.16 |
2.16 |
2.16 |
0.3K |
| 14:25 |
2.17 |
2.17 |
2.17 |
2.17 |
0.2K |
| 14:26 |
2.17 |
2.17 |
2.17 |
2.17 |
0.1K |
| 14:27 |
2.17 |
2.17 |
2.17 |
2.17 |
0.1K |
| 14:28 |
2.17 |
2.17 |
2.17 |
2.17 |
0.1K |
| 14:29 |
2.17 |
2.17 |
2.17 |
2.17 |
0.1K |
| 14:30 |
2.17 |
2.17 |
2.16 |
2.16 |
1.0K |
| 14:31 |
2.16 |
2.16 |
2.16 |
2.16 |
0.1K |
| 14:32 |
2.16 |
2.16 |
2.16 |
2.16 |
0.1K |
| 14:34 |
2.15 |
2.16 |
2.15 |
2.16 |
0.3K |
| 14:37 |
2.16 |
2.16 |
2.16 |
2.16 |
1.4K |
| 14:38 |
2.16 |
2.16 |
2.16 |
2.16 |
0.1K |
| 14:41 |
2.16 |
2.16 |
2.16 |
2.16 |
0.2K |
| 14:42 |
2.16 |
2.16 |
2.16 |
2.16 |
0.1K |
| 14:43 |
2.16 |
2.16 |
2.16 |
2.16 |
0.1K |
| 14:45 |
2.15 |
2.15 |
2.15 |
2.15 |
1.0K |
| 14:46 |
2.15 |
2.15 |
2.15 |
2.15 |
13.1K |
| 14:47 |
2.16 |
2.16 |
2.16 |
2.16 |
1.3K |
| 14:48 |
2.16 |
2.16 |
2.16 |
2.16 |
0.3K |
| 14:50 |
2.16 |
2.16 |
2.16 |
2.16 |
0.5K |
| 14:51 |
2.16 |
2.16 |
2.16 |
2.16 |
0.2K |
| 14:52 |
2.16 |
2.16 |
2.16 |
2.16 |
0.3K |
| 14:54 |
2.17 |
2.17 |
2.17 |
2.17 |
0.1K |
| 14:55 |
2.17 |
2.17 |
2.17 |
2.17 |
0.1K |
| 14:56 |
2.17 |
2.17 |
2.17 |
2.17 |
0.1K |
| 14:57 |
2.17 |
2.17 |
2.17 |
2.17 |
0.1K |
| 14:58 |
2.17 |
2.17 |
2.17 |
2.17 |
0.2K |
| 14:59 |
2.17 |
2.17 |
2.17 |
2.17 |
0.1K |
| 15:00 |
2.17 |
2.17 |
2.17 |
2.17 |
0.2K |
| 15:02 |
2.16 |
2.16 |
2.16 |
2.16 |
0.3K |
| 15:03 |
2.16 |
2.16 |
2.15 |
2.15 |
0.2K |
| 15:04 |
2.16 |
2.16 |
2.16 |
2.16 |
0.1K |
| 15:05 |
2.16 |
2.16 |
2.15 |
2.15 |
2.5K |
| 15:06 |
2.14 |
2.15 |
2.14 |
2.15 |
2.1K |
| 15:07 |
2.15 |
2.15 |
2.15 |
2.15 |
0.2K |
| 15:09 |
2.15 |
2.15 |
2.15 |
2.15 |
0.2K |
| 15:10 |
2.15 |
2.15 |
2.15 |
2.15 |
0.2K |
| 15:11 |
2.15 |
2.15 |
2.14 |
2.14 |
0.9K |
| 15:12 |
2.15 |
2.15 |
2.15 |
2.15 |
0.9K |
| 15:13 |
2.15 |
2.15 |
2.15 |
2.15 |
1.8K |
| 15:14 |
2.15 |
2.15 |
2.15 |
2.15 |
0.9K |
| 15:15 |
2.15 |
2.15 |
2.15 |
2.15 |
0.9K |
| 15:16 |
2.16 |
2.16 |
2.16 |
2.16 |
0.1K |
| 15:17 |
2.16 |
2.16 |
2.11 |
2.11 |
11.0K |
| 15:18 |
2.14 |
2.14 |
2.14 |
2.14 |
0.7K |
| 15:20 |
2.15 |
2.15 |
2.14 |
2.15 |
3.0K |
| 15:21 |
2.17 |
2.17 |
2.16 |
2.16 |
1.0K |
| 15:22 |
2.17 |
2.17 |
2.17 |
2.17 |
0.5K |
| 15:23 |
2.17 |
2.17 |
2.17 |
2.17 |
0.3K |
| 15:24 |
2.17 |
2.17 |
2.17 |
2.17 |
0.4K |
| 15:25 |
2.19 |
2.19 |
2.18 |
2.18 |
1.5K |
| 15:26 |
2.18 |
2.18 |
2.18 |
2.18 |
0.2K |
| 15:27 |
2.19 |
2.19 |
2.19 |
2.19 |
3.5K |
| 15:28 |
2.19 |
2.19 |
2.18 |
2.19 |
4.7K |
| 15:29 |
2.20 |
2.21 |
2.20 |
2.21 |
1.2K |
| 15:30 |
2.21 |
2.21 |
2.21 |
2.21 |
4.5K |
| 15:31 |
2.21 |
2.21 |
2.21 |
2.21 |
2.2K |
| 15:32 |
2.24 |
2.24 |
2.23 |
2.23 |
2.3K |
| 15:33 |
2.24 |
2.24 |
2.22 |
2.24 |
6.0K |
| 15:34 |
2.26 |
2.26 |
2.25 |
2.25 |
1.1K |
| 15:35 |
2.25 |
2.25 |
2.25 |
2.25 |
0.6K |
| 15:36 |
2.25 |
2.25 |
2.25 |
2.25 |
0.3K |
| 15:37 |
2.25 |
2.25 |
2.25 |
2.25 |
0.3K |
| 15:38 |
2.25 |
2.25 |
2.25 |
2.25 |
2.7K |
| 15:39 |
2.25 |
2.26 |
2.25 |
2.25 |
8.4K |
| 15:40 |
2.27 |
2.28 |
2.27 |
2.27 |
4.1K |
| 15:41 |
2.27 |
2.27 |
2.27 |
2.27 |
1.3K |
| 15:42 |
2.26 |
2.27 |
2.26 |
2.26 |
5.9K |
| 15:43 |
2.26 |
2.26 |
2.26 |
2.26 |
1.5K |
| 15:45 |
2.26 |
2.26 |
2.26 |
2.26 |
1.4K |
| 15:49 |
2.26 |
2.29 |
2.26 |
2.28 |
2.0K |
| 15:50 |
2.29 |
2.29 |
2.29 |
2.29 |
0.6K |
| 15:51 |
2.29 |
2.29 |
2.29 |
2.29 |
0.2K |
| 15:52 |
2.29 |
2.29 |
2.29 |
2.29 |
0.2K |
| 15:53 |
2.29 |
2.29 |
2.28 |
2.28 |
0.2K |
| 15:54 |
2.29 |
2.29 |
2.28 |
2.29 |
4.8K |
| 15:56 |
2.28 |
2.28 |
2.26 |
2.26 |
8.2K |
| 15:57 |
2.26 |
2.26 |
2.26 |
2.26 |
0.9K |
| 15:58 |
2.26 |
2.26 |
2.24 |
2.26 |
3.6K |
| 15:59 |
2.25 |
2.25 |
2.24 |
2.24 |
12.7K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|