| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:07 |
69.09 |
69.09 |
69.09 |
69.09 |
92.5K |
| 09:15 |
68.98 |
69.06 |
68.91 |
68.94 |
182.9K |
| 09:16 |
68.98 |
69.05 |
68.98 |
69.05 |
117.9K |
| 09:17 |
69.05 |
69.07 |
69.02 |
69.04 |
75.7K |
| 09:18 |
69.01 |
69.04 |
69.01 |
69.02 |
54.3K |
| 09:19 |
69.00 |
69.00 |
68.95 |
68.98 |
45.8K |
| 09:20 |
68.97 |
69.00 |
68.92 |
68.96 |
170.0K |
| 09:21 |
68.96 |
69.00 |
68.96 |
69.00 |
33.4K |
| 09:22 |
69.00 |
69.00 |
68.97 |
68.97 |
31.7K |
| 09:23 |
68.98 |
68.98 |
68.94 |
68.96 |
17.9K |
| 09:24 |
68.96 |
68.96 |
68.85 |
68.85 |
100.3K |
| 09:25 |
68.84 |
69.09 |
68.84 |
69.09 |
455.3K |
| 09:26 |
69.08 |
69.08 |
68.96 |
68.96 |
48.6K |
| 09:27 |
68.91 |
68.94 |
68.91 |
68.94 |
20.6K |
| 09:28 |
68.94 |
68.96 |
68.92 |
68.93 |
19.8K |
| 09:29 |
68.95 |
68.97 |
68.94 |
68.97 |
126.1K |
| 09:30 |
68.99 |
69.04 |
68.98 |
68.98 |
76.3K |
| 09:31 |
68.98 |
68.99 |
68.91 |
68.95 |
15.7K |
| 09:32 |
68.97 |
69.03 |
68.95 |
69.03 |
78.3K |
| 09:33 |
69.03 |
69.10 |
69.01 |
69.08 |
167.6K |
| 09:34 |
69.06 |
69.08 |
69.06 |
69.07 |
67.5K |
| 09:35 |
69.04 |
69.09 |
69.00 |
69.00 |
61.0K |
| 09:36 |
69.00 |
69.00 |
68.93 |
68.97 |
19.5K |
| 09:37 |
68.96 |
69.00 |
68.96 |
69.00 |
95.1K |
| 09:38 |
69.03 |
69.05 |
69.01 |
69.05 |
53.5K |
| 09:39 |
69.05 |
69.18 |
69.03 |
69.15 |
172.9K |
| 09:40 |
69.15 |
69.34 |
69.14 |
69.27 |
376.8K |
| 09:41 |
69.28 |
69.30 |
69.26 |
69.30 |
152.8K |
| 09:42 |
69.28 |
69.30 |
69.23 |
69.30 |
105.6K |
| 09:43 |
69.33 |
69.38 |
69.25 |
69.25 |
204.7K |
| 09:44 |
69.24 |
69.27 |
69.21 |
69.21 |
44.1K |
| 09:45 |
69.21 |
69.21 |
69.15 |
69.16 |
49.9K |
| 09:46 |
69.17 |
69.21 |
69.15 |
69.21 |
95.9K |
| 09:47 |
69.20 |
69.31 |
69.20 |
69.31 |
156.9K |
| 09:48 |
69.31 |
69.39 |
69.30 |
69.30 |
217.1K |
| 09:49 |
69.28 |
69.28 |
69.20 |
69.21 |
67.0K |
| 09:50 |
69.20 |
69.20 |
69.01 |
69.01 |
137.9K |
| 09:51 |
68.90 |
68.95 |
68.90 |
68.90 |
250.8K |
| 09:52 |
68.91 |
68.95 |
68.90 |
68.94 |
78.9K |
| 09:53 |
68.94 |
68.94 |
68.88 |
68.88 |
89.4K |
| 09:54 |
68.90 |
68.97 |
68.88 |
68.91 |
61.0K |
| 09:55 |
68.91 |
68.95 |
68.91 |
68.95 |
23.2K |
| 09:56 |
68.98 |
68.98 |
68.91 |
68.92 |
107.5K |
| 09:57 |
68.92 |
68.97 |
68.92 |
68.97 |
47.2K |
| 09:58 |
68.98 |
69.00 |
68.93 |
69.00 |
53.0K |
| 09:59 |
68.97 |
69.01 |
68.93 |
68.98 |
109.1K |
| 10:00 |
68.96 |
68.96 |
68.92 |
68.94 |
56.2K |
| 10:01 |
68.93 |
68.95 |
68.88 |
68.95 |
56.4K |
| 10:02 |
68.91 |
68.97 |
68.91 |
68.93 |
7.0K |
| 10:03 |
68.96 |
68.96 |
68.92 |
68.94 |
9.8K |
| 10:04 |
68.92 |
68.96 |
68.92 |
68.96 |
23.5K |
| 10:05 |
69.01 |
69.16 |
68.99 |
69.15 |
430.4K |
| 10:06 |
69.18 |
69.18 |
69.12 |
69.12 |
52.9K |
| 10:07 |
69.13 |
69.17 |
69.11 |
69.12 |
78.7K |
| 10:08 |
69.09 |
69.27 |
69.09 |
69.17 |
205.5K |
| 10:09 |
69.24 |
69.30 |
69.16 |
69.22 |
321.8K |
| 10:10 |
69.24 |
69.37 |
69.22 |
69.32 |
289.9K |
| 10:11 |
69.36 |
69.36 |
69.26 |
69.26 |
88.1K |
| 10:12 |
69.26 |
69.29 |
69.20 |
69.21 |
51.6K |
| 10:13 |
69.20 |
69.20 |
69.11 |
69.11 |
42.4K |
| 10:14 |
69.10 |
69.11 |
69.05 |
69.11 |
101.6K |
| 10:15 |
69.11 |
69.29 |
69.08 |
69.29 |
75.2K |
| 10:16 |
69.29 |
69.40 |
69.28 |
69.34 |
480.6K |
| 10:17 |
69.34 |
69.47 |
69.31 |
69.46 |
373.8K |
| 10:18 |
69.48 |
69.48 |
69.35 |
69.36 |
96.9K |
| 10:19 |
69.39 |
69.39 |
69.33 |
69.35 |
113.5K |
| 10:20 |
69.39 |
69.39 |
69.33 |
69.34 |
64.3K |
| 10:21 |
69.35 |
69.35 |
69.28 |
69.28 |
33.0K |
| 10:22 |
69.26 |
69.30 |
69.25 |
69.28 |
25.1K |
| 10:23 |
69.28 |
69.32 |
69.24 |
69.32 |
27.4K |
| 10:24 |
69.32 |
69.35 |
69.27 |
69.30 |
47.5K |
| 10:25 |
69.34 |
69.34 |
69.28 |
69.28 |
23.0K |
| 10:26 |
69.31 |
69.35 |
69.28 |
69.30 |
30.3K |
| 10:27 |
69.30 |
69.33 |
69.30 |
69.33 |
42.6K |
| 10:28 |
69.34 |
69.35 |
69.31 |
69.32 |
12.5K |
| 10:29 |
69.33 |
69.34 |
69.31 |
69.34 |
34.7K |
| 10:30 |
69.33 |
69.35 |
69.22 |
69.22 |
46.3K |
| 10:31 |
69.21 |
69.26 |
69.21 |
69.22 |
23.5K |
| 10:32 |
69.25 |
69.27 |
69.21 |
69.22 |
28.7K |
| 10:33 |
69.25 |
69.30 |
69.22 |
69.22 |
49.6K |
| 10:34 |
69.21 |
69.25 |
69.21 |
69.22 |
6.8K |
| 10:35 |
69.23 |
69.23 |
69.17 |
69.17 |
38.7K |
| 10:36 |
69.20 |
69.21 |
69.18 |
69.20 |
8.8K |
| 10:37 |
69.21 |
69.23 |
69.19 |
69.20 |
18.1K |
| 10:38 |
69.23 |
69.23 |
69.16 |
69.16 |
27.0K |
| 10:39 |
69.19 |
69.19 |
69.15 |
69.16 |
32.9K |
| 10:40 |
69.18 |
69.19 |
69.13 |
69.13 |
20.5K |
| 10:41 |
69.13 |
69.15 |
69.09 |
69.10 |
57.2K |
| 10:42 |
69.10 |
69.11 |
69.09 |
69.10 |
7.0K |
| 10:43 |
69.11 |
69.11 |
69.02 |
69.02 |
41.9K |
| 10:44 |
69.03 |
69.07 |
69.02 |
69.04 |
19.1K |
| 10:45 |
69.06 |
69.06 |
69.03 |
69.06 |
7.1K |
| 10:46 |
69.04 |
69.07 |
69.04 |
69.06 |
19.9K |
| 10:47 |
69.05 |
69.07 |
68.95 |
68.99 |
259.0K |
| 10:48 |
68.99 |
69.06 |
68.99 |
69.05 |
14.4K |
| 10:49 |
69.04 |
69.05 |
68.94 |
68.95 |
98.9K |
| 10:50 |
68.95 |
68.97 |
68.94 |
68.96 |
8.3K |
| 10:51 |
68.96 |
69.03 |
68.96 |
69.03 |
28.8K |
| 10:52 |
68.98 |
69.00 |
68.96 |
68.97 |
15.9K |
| 10:53 |
68.99 |
69.00 |
68.96 |
68.97 |
13.1K |
| 10:54 |
68.97 |
69.00 |
68.95 |
68.95 |
53.0K |
| 10:55 |
68.95 |
68.95 |
68.83 |
68.87 |
130.7K |
| 10:56 |
68.85 |
68.87 |
68.84 |
68.87 |
26.6K |
| 10:57 |
68.87 |
68.89 |
68.85 |
68.86 |
7.0K |
| 10:58 |
68.90 |
68.90 |
68.85 |
68.85 |
90.3K |
| 10:59 |
68.88 |
68.88 |
68.84 |
68.85 |
66.4K |
| 11:00 |
68.85 |
68.87 |
68.85 |
68.87 |
19.5K |
| 11:01 |
68.88 |
68.91 |
68.87 |
68.91 |
23.0K |
| 11:02 |
68.90 |
68.90 |
68.86 |
68.86 |
11.3K |
| 11:03 |
68.90 |
68.90 |
68.86 |
68.87 |
26.6K |
| 11:04 |
68.89 |
68.89 |
68.87 |
68.88 |
10.2K |
| 11:05 |
68.89 |
68.89 |
68.85 |
68.85 |
26.2K |
| 11:06 |
68.87 |
68.87 |
68.85 |
68.86 |
11.0K |
| 11:07 |
68.87 |
68.88 |
68.86 |
68.88 |
26.7K |
| 11:08 |
68.88 |
68.88 |
68.85 |
68.86 |
82.6K |
| 11:09 |
68.86 |
68.86 |
68.85 |
68.85 |
16.5K |
| 11:10 |
68.86 |
68.86 |
68.78 |
68.79 |
128.3K |
| 11:11 |
68.79 |
68.85 |
68.79 |
68.85 |
7.5K |
| 11:12 |
68.85 |
68.88 |
68.85 |
68.86 |
29.9K |
| 11:13 |
68.88 |
68.88 |
68.81 |
68.87 |
34.4K |
| 11:14 |
68.87 |
68.88 |
68.86 |
68.87 |
23.4K |
| 11:15 |
68.88 |
68.88 |
68.81 |
68.81 |
20.8K |
| 11:16 |
68.84 |
68.85 |
68.81 |
68.84 |
23.0K |
| 11:17 |
68.85 |
68.88 |
68.84 |
68.88 |
7.1K |
| 11:18 |
68.85 |
68.87 |
68.85 |
68.86 |
4.0K |
| 11:19 |
68.87 |
68.89 |
68.86 |
68.88 |
13.8K |
| 11:20 |
68.88 |
68.89 |
68.85 |
68.85 |
22.4K |
| 11:21 |
68.87 |
68.87 |
68.85 |
68.85 |
5.8K |
| 11:22 |
68.87 |
68.89 |
68.85 |
68.87 |
30.9K |
| 11:23 |
68.85 |
68.89 |
68.85 |
68.87 |
10.7K |
| 11:24 |
68.88 |
68.88 |
68.82 |
68.82 |
20.3K |
| 11:25 |
68.85 |
68.85 |
68.81 |
68.82 |
17.5K |
| 11:26 |
68.83 |
68.83 |
68.81 |
68.81 |
17.2K |
| 11:27 |
68.80 |
68.97 |
68.80 |
68.97 |
109.8K |
| 11:28 |
68.96 |
69.03 |
68.96 |
69.03 |
38.0K |
| 11:29 |
69.03 |
69.03 |
68.94 |
68.98 |
44.8K |
| 11:30 |
69.02 |
69.09 |
68.98 |
69.09 |
186.8K |
| 11:31 |
69.09 |
69.18 |
69.06 |
69.14 |
40.3K |
| 11:32 |
69.14 |
69.14 |
69.10 |
69.10 |
17.9K |
| 11:33 |
69.12 |
69.15 |
69.10 |
69.15 |
39.4K |
| 11:34 |
69.15 |
69.16 |
69.12 |
69.12 |
6.1K |
| 11:35 |
69.11 |
69.13 |
69.10 |
69.12 |
20.9K |
| 11:36 |
69.13 |
69.15 |
69.12 |
69.13 |
7.8K |
| 11:37 |
69.16 |
69.21 |
69.16 |
69.16 |
150.0K |
| 11:38 |
69.22 |
69.27 |
69.20 |
69.23 |
129.7K |
| 11:39 |
69.20 |
69.23 |
69.15 |
69.18 |
11.3K |
| 11:40 |
69.18 |
69.18 |
69.12 |
69.18 |
26.5K |
| 11:41 |
69.18 |
69.19 |
69.13 |
69.17 |
38.0K |
| 11:42 |
69.19 |
69.19 |
69.13 |
69.15 |
20.3K |
| 11:43 |
69.17 |
69.17 |
69.15 |
69.15 |
24.0K |
| 11:44 |
69.13 |
69.17 |
69.12 |
69.17 |
28.5K |
| 11:45 |
69.17 |
69.17 |
69.13 |
69.14 |
36.5K |
| 11:46 |
69.14 |
69.17 |
69.13 |
69.14 |
5.3K |
| 11:47 |
69.16 |
69.20 |
69.16 |
69.18 |
34.0K |
| 11:48 |
69.18 |
69.18 |
69.12 |
69.13 |
23.1K |
| 11:49 |
69.16 |
69.18 |
69.13 |
69.15 |
16.1K |
| 11:50 |
69.18 |
69.18 |
69.15 |
69.17 |
7.2K |
| 11:51 |
69.15 |
69.17 |
69.14 |
69.14 |
33.4K |
| 11:52 |
69.13 |
69.17 |
69.08 |
69.17 |
55.2K |
| 11:53 |
69.16 |
69.17 |
69.15 |
69.16 |
6.3K |
| 11:54 |
69.17 |
69.19 |
69.14 |
69.14 |
74.9K |
| 11:55 |
69.12 |
69.14 |
69.11 |
69.11 |
7.4K |
| 11:56 |
69.11 |
69.12 |
69.07 |
69.07 |
23.3K |
| 11:57 |
69.06 |
69.07 |
69.00 |
69.00 |
24.0K |
| 11:58 |
69.01 |
69.03 |
69.00 |
69.01 |
7.4K |
| 11:59 |
69.01 |
69.03 |
69.01 |
69.03 |
1.1K |
| 12:00 |
69.02 |
69.03 |
69.02 |
69.02 |
6.4K |
| 12:01 |
69.02 |
69.09 |
69.02 |
69.09 |
8.3K |
| 12:02 |
69.07 |
69.11 |
69.07 |
69.08 |
6.1K |
| 12:03 |
69.11 |
69.11 |
69.08 |
69.11 |
6.0K |
| 12:04 |
69.08 |
69.10 |
69.07 |
69.10 |
36.7K |
| 12:05 |
69.10 |
69.10 |
69.08 |
69.08 |
5.8K |
| 12:06 |
69.10 |
69.29 |
69.08 |
69.26 |
88.0K |
| 12:07 |
69.26 |
69.32 |
69.19 |
69.32 |
133.0K |
| 12:08 |
69.32 |
69.37 |
69.27 |
69.33 |
129.2K |
| 12:09 |
69.33 |
69.38 |
69.32 |
69.32 |
72.4K |
| 12:10 |
69.32 |
69.32 |
69.26 |
69.27 |
6.2K |
| 12:11 |
69.27 |
69.28 |
69.25 |
69.27 |
30.0K |
| 12:12 |
69.27 |
69.30 |
69.27 |
69.27 |
65.3K |
| 12:13 |
69.27 |
69.30 |
69.25 |
69.25 |
23.2K |
| 12:14 |
69.27 |
69.27 |
69.22 |
69.24 |
8.4K |
| 12:15 |
69.23 |
69.23 |
69.21 |
69.21 |
10.9K |
| 12:16 |
69.22 |
69.28 |
69.21 |
69.23 |
44.4K |
| 12:17 |
69.27 |
69.27 |
69.23 |
69.26 |
5.6K |
| 12:18 |
69.28 |
69.28 |
69.19 |
69.19 |
32.2K |
| 12:19 |
69.20 |
69.20 |
69.15 |
69.19 |
61.9K |
| 12:20 |
69.21 |
69.23 |
69.18 |
69.19 |
35.2K |
| 12:21 |
69.19 |
69.19 |
69.18 |
69.18 |
3.2K |
| 12:22 |
69.19 |
69.19 |
69.15 |
69.18 |
8.7K |
| 12:23 |
69.18 |
69.18 |
69.15 |
69.15 |
5.8K |
| 12:24 |
69.14 |
69.15 |
69.14 |
69.15 |
3.4K |
| 12:25 |
69.14 |
69.17 |
69.14 |
69.17 |
15.6K |
| 12:26 |
69.15 |
69.17 |
69.14 |
69.17 |
6.9K |
| 12:27 |
69.14 |
69.25 |
69.14 |
69.22 |
31.5K |
| 12:28 |
69.22 |
69.29 |
69.22 |
69.27 |
27.3K |
| 12:29 |
69.29 |
69.29 |
69.27 |
69.27 |
4.3K |
| 12:30 |
69.30 |
69.35 |
69.30 |
69.30 |
86.0K |
| 12:31 |
69.31 |
69.31 |
69.26 |
69.29 |
25.4K |
| 12:32 |
69.26 |
69.26 |
69.22 |
69.23 |
23.6K |
| 12:33 |
69.24 |
69.26 |
69.23 |
69.25 |
19.9K |
| 12:34 |
69.26 |
69.26 |
69.23 |
69.23 |
3.7K |
| 12:35 |
69.24 |
69.27 |
69.24 |
69.27 |
13.2K |
| 12:36 |
69.30 |
69.30 |
69.24 |
69.24 |
35.7K |
| 12:37 |
69.27 |
69.27 |
69.22 |
69.27 |
28.8K |
| 12:38 |
69.26 |
69.28 |
69.26 |
69.26 |
27.3K |
| 12:39 |
69.28 |
69.30 |
69.26 |
69.29 |
16.5K |
| 12:40 |
69.28 |
69.30 |
69.26 |
69.26 |
3.0K |
| 12:41 |
69.29 |
69.29 |
69.27 |
69.27 |
7.0K |
| 12:42 |
69.28 |
69.39 |
69.27 |
69.39 |
92.5K |
| 12:43 |
69.39 |
69.41 |
69.35 |
69.36 |
72.9K |
| 12:44 |
69.38 |
69.38 |
69.31 |
69.32 |
17.4K |
| 12:45 |
69.34 |
69.40 |
69.34 |
69.36 |
71.6K |
| 12:46 |
69.37 |
69.48 |
69.37 |
69.41 |
156.3K |
| 12:47 |
69.43 |
69.47 |
69.37 |
69.42 |
151.5K |
| 12:48 |
69.44 |
69.60 |
69.39 |
69.60 |
675.1K |
| 12:49 |
69.59 |
69.59 |
69.43 |
69.44 |
126.3K |
| 12:50 |
69.46 |
69.67 |
69.46 |
69.56 |
528.7K |
| 12:51 |
69.57 |
69.57 |
69.54 |
69.56 |
16.8K |
| 12:52 |
69.55 |
69.56 |
69.50 |
69.50 |
63.4K |
| 12:53 |
69.49 |
69.49 |
69.44 |
69.45 |
19.0K |
| 12:54 |
69.45 |
69.45 |
69.38 |
69.38 |
42.7K |
| 12:55 |
69.41 |
69.41 |
69.35 |
69.37 |
14.9K |
| 12:56 |
69.37 |
69.37 |
69.35 |
69.35 |
18.5K |
| 12:57 |
69.36 |
69.39 |
69.35 |
69.37 |
129.1K |
| 12:58 |
69.39 |
69.39 |
69.35 |
69.35 |
12.3K |
| 12:59 |
69.38 |
69.38 |
69.35 |
69.35 |
7.2K |
| 13:00 |
69.38 |
69.40 |
69.36 |
69.40 |
27.2K |
| 13:01 |
69.40 |
69.45 |
69.40 |
69.45 |
72.4K |
| 13:02 |
69.42 |
69.46 |
69.42 |
69.45 |
36.2K |
| 13:03 |
69.45 |
69.45 |
69.42 |
69.45 |
5.9K |
| 13:04 |
69.44 |
69.45 |
69.42 |
69.45 |
19.4K |
| 13:05 |
69.41 |
69.41 |
69.35 |
69.37 |
15.8K |
| 13:06 |
69.35 |
69.38 |
69.35 |
69.38 |
19.2K |
| 13:07 |
69.38 |
69.39 |
69.36 |
69.36 |
18.7K |
| 13:08 |
69.39 |
69.39 |
69.28 |
69.30 |
156.1K |
| 13:09 |
69.30 |
69.31 |
69.27 |
69.29 |
11.3K |
| 13:10 |
69.29 |
69.32 |
69.27 |
69.32 |
68.4K |
| 13:11 |
69.31 |
69.32 |
69.29 |
69.30 |
27.8K |
| 13:12 |
69.30 |
69.32 |
69.23 |
69.23 |
90.8K |
| 13:13 |
69.23 |
69.29 |
69.23 |
69.29 |
18.8K |
| 13:14 |
69.27 |
69.27 |
69.25 |
69.25 |
21.6K |
| 13:15 |
69.25 |
69.28 |
69.24 |
69.25 |
31.0K |
| 13:16 |
69.27 |
69.37 |
69.27 |
69.31 |
62.5K |
| 13:17 |
69.33 |
69.33 |
69.31 |
69.32 |
4.2K |
| 13:18 |
69.31 |
69.37 |
69.30 |
69.35 |
44.0K |
| 13:19 |
69.37 |
69.39 |
69.37 |
69.37 |
7.9K |
| 13:20 |
69.38 |
69.39 |
69.37 |
69.37 |
27.9K |
| 13:21 |
69.40 |
69.41 |
69.37 |
69.41 |
21.9K |
| 13:22 |
69.40 |
69.49 |
69.40 |
69.48 |
81.4K |
| 13:23 |
69.44 |
69.48 |
69.40 |
69.40 |
45.4K |
| 13:24 |
69.43 |
69.43 |
69.40 |
69.40 |
5.6K |
| 13:25 |
69.42 |
69.43 |
69.40 |
69.43 |
8.1K |
| 13:26 |
69.40 |
69.43 |
69.40 |
69.41 |
5.6K |
| 13:27 |
69.40 |
69.41 |
69.37 |
69.37 |
47.9K |
| 13:28 |
69.37 |
69.40 |
69.36 |
69.39 |
7.0K |
| 13:29 |
69.40 |
69.49 |
69.39 |
69.49 |
87.9K |
| 13:30 |
69.46 |
69.49 |
69.46 |
69.46 |
16.2K |
| 13:31 |
69.46 |
69.51 |
69.46 |
69.49 |
102.0K |
| 13:32 |
69.49 |
69.56 |
69.47 |
69.55 |
68.1K |
| 13:33 |
69.53 |
69.55 |
69.49 |
69.49 |
22.9K |
| 13:34 |
69.50 |
69.60 |
69.49 |
69.60 |
170.0K |
| 13:35 |
69.62 |
69.68 |
69.62 |
69.68 |
136.9K |
| 13:36 |
69.70 |
69.75 |
69.62 |
69.62 |
297.3K |
| 13:37 |
69.65 |
69.65 |
69.57 |
69.57 |
70.2K |
| 13:38 |
69.59 |
69.61 |
69.54 |
69.61 |
88.7K |
| 13:39 |
69.64 |
69.64 |
69.55 |
69.55 |
33.7K |
| 13:40 |
69.55 |
69.64 |
69.55 |
69.60 |
36.0K |
| 13:41 |
69.63 |
69.63 |
69.59 |
69.59 |
12.8K |
| 13:42 |
69.59 |
69.59 |
69.55 |
69.57 |
37.4K |
| 13:43 |
69.54 |
69.59 |
69.51 |
69.59 |
29.9K |
| 13:44 |
69.59 |
69.59 |
69.51 |
69.54 |
21.9K |
| 13:45 |
69.56 |
69.58 |
69.52 |
69.52 |
19.5K |
| 13:46 |
69.54 |
69.55 |
69.52 |
69.53 |
12.5K |
| 13:47 |
69.52 |
69.54 |
69.51 |
69.52 |
8.1K |
| 13:48 |
69.52 |
69.59 |
69.51 |
69.53 |
60.0K |
| 13:49 |
69.50 |
69.53 |
69.50 |
69.52 |
17.9K |
| 13:50 |
69.52 |
69.52 |
69.50 |
69.52 |
10.2K |
| 13:51 |
69.51 |
69.52 |
69.50 |
69.51 |
15.2K |
| 13:52 |
69.51 |
69.56 |
69.51 |
69.53 |
29.6K |
| 13:53 |
69.53 |
69.64 |
69.53 |
69.60 |
59.6K |
| 13:54 |
69.59 |
69.59 |
69.53 |
69.54 |
4.9K |
| 13:55 |
69.56 |
69.60 |
69.54 |
69.60 |
27.7K |
| 13:56 |
69.60 |
69.62 |
69.60 |
69.60 |
15.6K |
| 13:57 |
69.58 |
69.60 |
69.55 |
69.57 |
27.1K |
| 13:58 |
69.59 |
69.62 |
69.57 |
69.62 |
34.3K |
| 13:59 |
69.59 |
69.59 |
69.56 |
69.56 |
10.6K |
| 14:00 |
69.58 |
69.59 |
69.56 |
69.57 |
10.6K |
| 14:01 |
69.59 |
69.61 |
69.55 |
69.55 |
84.9K |
| 14:02 |
69.56 |
69.59 |
69.55 |
69.55 |
36.0K |
| 14:03 |
69.55 |
69.59 |
69.55 |
69.55 |
24.4K |
| 14:04 |
69.58 |
69.58 |
69.54 |
69.54 |
36.2K |
| 14:05 |
69.52 |
69.53 |
69.52 |
69.53 |
11.4K |
| 14:06 |
69.53 |
69.54 |
69.46 |
69.51 |
65.6K |
| 14:07 |
69.51 |
69.51 |
69.49 |
69.50 |
15.4K |
| 14:08 |
69.49 |
69.50 |
69.49 |
69.49 |
45.6K |
| 14:09 |
69.50 |
69.50 |
69.46 |
69.46 |
78.4K |
| 14:10 |
69.46 |
69.49 |
69.46 |
69.46 |
4.1K |
| 14:11 |
69.45 |
69.46 |
69.40 |
69.45 |
87.2K |
| 14:12 |
69.42 |
69.45 |
69.40 |
69.40 |
43.1K |
| 14:13 |
69.41 |
69.41 |
69.39 |
69.40 |
10.5K |
| 14:14 |
69.40 |
69.45 |
69.40 |
69.42 |
18.1K |
| 14:15 |
69.45 |
69.45 |
69.42 |
69.43 |
5.2K |
| 14:16 |
69.44 |
69.44 |
69.39 |
69.42 |
59.1K |
| 14:17 |
69.42 |
69.45 |
69.42 |
69.43 |
21.8K |
| 14:18 |
69.43 |
69.45 |
69.43 |
69.43 |
3.3K |
| 14:19 |
69.45 |
69.45 |
69.40 |
69.40 |
50.3K |
| 14:20 |
69.42 |
69.45 |
69.39 |
69.45 |
33.1K |
| 14:21 |
69.42 |
69.45 |
69.42 |
69.42 |
4.8K |
| 14:22 |
69.42 |
69.45 |
69.42 |
69.42 |
4.8K |
| 14:23 |
69.45 |
69.45 |
69.44 |
69.45 |
17.7K |
| 14:24 |
69.44 |
69.44 |
69.38 |
69.38 |
38.6K |
| 14:25 |
69.39 |
69.41 |
69.38 |
69.39 |
17.6K |
| 14:26 |
69.39 |
69.42 |
69.37 |
69.37 |
45.8K |
| 14:27 |
69.42 |
69.43 |
69.36 |
69.41 |
12.2K |
| 14:28 |
69.42 |
69.44 |
69.38 |
69.38 |
20.4K |
| 14:29 |
69.38 |
69.43 |
69.37 |
69.37 |
40.0K |
| 14:30 |
69.38 |
69.40 |
69.37 |
69.38 |
13.7K |
| 14:31 |
69.38 |
69.42 |
69.37 |
69.40 |
17.9K |
| 14:32 |
69.39 |
69.39 |
69.37 |
69.38 |
16.3K |
| 14:33 |
69.40 |
69.42 |
69.37 |
69.40 |
16.1K |
| 14:34 |
69.40 |
69.42 |
69.40 |
69.42 |
3.1K |
| 14:35 |
69.41 |
69.42 |
69.41 |
69.42 |
11.8K |
| 14:36 |
69.44 |
69.46 |
69.41 |
69.42 |
20.5K |
| 14:37 |
69.44 |
69.47 |
69.43 |
69.45 |
12.6K |
| 14:38 |
69.44 |
69.48 |
69.44 |
69.48 |
20.6K |
| 14:39 |
69.48 |
69.51 |
69.48 |
69.49 |
111.5K |
| 14:40 |
69.48 |
69.50 |
69.45 |
69.49 |
27.9K |
| 14:41 |
69.50 |
69.50 |
69.47 |
69.50 |
47.1K |
| 14:42 |
69.50 |
69.50 |
69.47 |
69.49 |
4.8K |
| 14:43 |
69.49 |
69.49 |
69.45 |
69.47 |
12.8K |
| 14:44 |
69.45 |
69.46 |
69.45 |
69.45 |
6.0K |
| 14:45 |
69.45 |
69.46 |
69.45 |
69.45 |
2.8K |
| 14:46 |
69.46 |
69.46 |
69.44 |
69.46 |
23.9K |
| 14:47 |
69.46 |
69.46 |
69.40 |
69.40 |
53.4K |
| 14:48 |
69.42 |
69.42 |
69.34 |
69.35 |
85.6K |
| 14:49 |
69.37 |
69.40 |
69.34 |
69.40 |
79.3K |
| 14:50 |
69.40 |
69.40 |
69.39 |
69.40 |
8.4K |
| 14:51 |
69.40 |
69.40 |
69.34 |
69.36 |
24.4K |
| 14:52 |
69.36 |
69.36 |
69.34 |
69.36 |
16.6K |
| 14:53 |
69.36 |
69.36 |
69.35 |
69.36 |
10.8K |
| 14:54 |
69.36 |
69.40 |
69.34 |
69.40 |
104.9K |
| 14:55 |
69.40 |
69.40 |
69.38 |
69.40 |
77.0K |
| 14:56 |
69.40 |
69.40 |
69.38 |
69.39 |
50.4K |
| 14:57 |
69.40 |
69.54 |
69.40 |
69.54 |
178.9K |
| 14:58 |
69.57 |
69.57 |
69.44 |
69.44 |
122.0K |
| 14:59 |
69.49 |
69.49 |
69.40 |
69.43 |
844.4K |
| 15:00 |
69.42 |
69.51 |
69.42 |
69.47 |
82.1K |
| 15:01 |
69.46 |
69.58 |
69.46 |
69.58 |
87.4K |
| 15:02 |
69.54 |
69.56 |
69.50 |
69.50 |
94.9K |
| 15:03 |
69.50 |
69.52 |
69.48 |
69.50 |
56.7K |
| 15:04 |
69.54 |
69.54 |
69.48 |
69.50 |
51.8K |
| 15:05 |
69.50 |
69.51 |
69.49 |
69.49 |
85.6K |
| 15:06 |
69.49 |
69.51 |
69.47 |
69.51 |
29.3K |
| 15:07 |
69.51 |
69.59 |
69.51 |
69.59 |
132.2K |
| 15:08 |
69.59 |
69.59 |
69.56 |
69.59 |
55.6K |
| 15:09 |
69.57 |
69.57 |
69.54 |
69.55 |
48.5K |
| 15:10 |
69.56 |
69.56 |
69.54 |
69.55 |
61.5K |
| 15:11 |
69.55 |
69.55 |
69.48 |
69.49 |
67.6K |
| 15:12 |
69.48 |
69.49 |
69.48 |
69.48 |
30.8K |
| 15:13 |
69.48 |
69.49 |
69.48 |
69.48 |
62.3K |
| 15:14 |
69.50 |
69.50 |
69.49 |
69.50 |
109.1K |
| 15:15 |
69.51 |
69.54 |
69.51 |
69.53 |
89.8K |
| 15:16 |
69.51 |
69.58 |
69.51 |
69.58 |
260.9K |
| 15:17 |
69.55 |
69.68 |
69.55 |
69.65 |
302.7K |
| 15:18 |
69.65 |
69.65 |
69.60 |
69.60 |
148.9K |
| 15:19 |
69.64 |
69.65 |
69.61 |
69.62 |
106.4K |
| 15:20 |
69.63 |
69.63 |
69.61 |
69.61 |
281.6K |
| 15:21 |
69.61 |
69.64 |
69.61 |
69.63 |
132.2K |
| 15:22 |
69.61 |
69.62 |
69.58 |
69.61 |
163.9K |
| 15:23 |
69.64 |
69.64 |
69.60 |
69.61 |
54.9K |
| 15:24 |
69.61 |
69.64 |
69.60 |
69.61 |
67.8K |
| 15:25 |
69.61 |
69.61 |
69.60 |
69.60 |
93.7K |
| 15:26 |
69.61 |
69.61 |
69.55 |
69.56 |
123.9K |
| 15:27 |
69.58 |
69.58 |
69.56 |
69.58 |
78.4K |
| 15:28 |
69.58 |
69.58 |
69.47 |
69.50 |
185.3K |
| 15:29 |
69.50 |
69.62 |
69.45 |
69.56 |
211.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|