| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:07 |
73.16 |
73.16 |
73.16 |
73.16 |
114.6K |
| 09:15 |
73.42 |
73.55 |
73.20 |
73.49 |
745.4K |
| 09:16 |
73.47 |
73.59 |
73.41 |
73.59 |
522.8K |
| 09:17 |
73.55 |
73.64 |
73.50 |
73.64 |
479.9K |
| 09:18 |
73.65 |
73.80 |
73.60 |
73.69 |
572.0K |
| 09:19 |
73.74 |
73.78 |
73.65 |
73.65 |
264.8K |
| 09:20 |
73.69 |
73.72 |
73.66 |
73.68 |
308.0K |
| 09:21 |
73.70 |
73.79 |
73.70 |
73.79 |
216.6K |
| 09:22 |
73.83 |
73.90 |
73.78 |
73.80 |
680.9K |
| 09:23 |
73.79 |
73.89 |
73.70 |
73.83 |
395.3K |
| 09:24 |
73.83 |
73.89 |
73.78 |
73.87 |
295.2K |
| 09:25 |
73.87 |
73.92 |
73.72 |
73.82 |
378.5K |
| 09:26 |
73.82 |
73.90 |
73.80 |
73.88 |
145.5K |
| 09:27 |
73.91 |
73.91 |
73.87 |
73.87 |
155.6K |
| 09:28 |
73.88 |
73.90 |
73.88 |
73.90 |
273.6K |
| 09:29 |
73.90 |
73.94 |
73.88 |
73.92 |
231.7K |
| 09:30 |
73.90 |
73.90 |
73.75 |
73.75 |
354.8K |
| 09:31 |
73.74 |
73.77 |
73.70 |
73.77 |
245.0K |
| 09:32 |
73.74 |
73.79 |
73.72 |
73.79 |
101.4K |
| 09:33 |
73.77 |
73.85 |
73.77 |
73.85 |
62.6K |
| 09:34 |
73.72 |
73.85 |
73.67 |
73.74 |
300.9K |
| 09:35 |
73.75 |
73.79 |
73.71 |
73.71 |
161.8K |
| 09:36 |
73.74 |
73.84 |
73.71 |
73.75 |
227.6K |
| 09:37 |
73.82 |
73.82 |
73.67 |
73.67 |
100.8K |
| 09:38 |
73.66 |
73.73 |
73.66 |
73.70 |
62.2K |
| 09:39 |
73.70 |
73.70 |
73.59 |
73.59 |
131.9K |
| 09:40 |
73.59 |
73.69 |
73.58 |
73.67 |
68.6K |
| 09:41 |
73.66 |
73.76 |
73.66 |
73.71 |
71.9K |
| 09:42 |
73.64 |
73.69 |
73.59 |
73.68 |
114.1K |
| 09:43 |
73.66 |
73.70 |
73.62 |
73.65 |
27.2K |
| 09:44 |
73.65 |
73.65 |
73.56 |
73.60 |
45.4K |
| 09:45 |
73.58 |
73.61 |
73.55 |
73.61 |
59.5K |
| 09:46 |
73.56 |
73.59 |
73.43 |
73.44 |
132.7K |
| 09:47 |
73.43 |
73.51 |
73.43 |
73.46 |
256.8K |
| 09:48 |
73.49 |
73.50 |
73.45 |
73.49 |
85.7K |
| 09:49 |
73.50 |
73.53 |
73.45 |
73.49 |
64.8K |
| 09:50 |
73.46 |
73.50 |
73.45 |
73.50 |
34.4K |
| 09:51 |
73.54 |
73.54 |
73.48 |
73.48 |
52.6K |
| 09:52 |
73.48 |
73.48 |
73.45 |
73.48 |
34.4K |
| 09:53 |
73.48 |
73.50 |
73.47 |
73.49 |
48.7K |
| 09:54 |
73.50 |
73.51 |
73.43 |
73.44 |
129.9K |
| 09:55 |
73.46 |
73.51 |
73.46 |
73.51 |
34.5K |
| 09:56 |
73.53 |
73.54 |
73.50 |
73.54 |
108.1K |
| 09:57 |
73.58 |
73.59 |
73.54 |
73.54 |
68.7K |
| 09:58 |
73.56 |
73.64 |
73.56 |
73.63 |
60.4K |
| 09:59 |
73.63 |
73.67 |
73.60 |
73.62 |
79.9K |
| 10:00 |
73.60 |
73.67 |
73.60 |
73.60 |
35.3K |
| 10:01 |
73.62 |
73.62 |
73.57 |
73.57 |
75.6K |
| 10:02 |
73.60 |
73.60 |
73.57 |
73.60 |
41.8K |
| 10:03 |
73.59 |
73.59 |
73.41 |
73.50 |
103.9K |
| 10:04 |
73.46 |
73.55 |
73.46 |
73.52 |
83.7K |
| 10:05 |
73.55 |
73.61 |
73.51 |
73.58 |
43.0K |
| 10:06 |
73.61 |
73.63 |
73.58 |
73.61 |
53.1K |
| 10:07 |
73.63 |
73.65 |
73.62 |
73.65 |
77.3K |
| 10:08 |
73.65 |
73.70 |
73.61 |
73.63 |
111.2K |
| 10:09 |
73.62 |
73.64 |
73.60 |
73.64 |
41.4K |
| 10:10 |
73.61 |
73.64 |
73.51 |
73.54 |
311.0K |
| 10:11 |
73.56 |
73.59 |
73.53 |
73.59 |
62.6K |
| 10:12 |
73.57 |
73.61 |
73.57 |
73.60 |
23.4K |
| 10:13 |
73.63 |
73.63 |
73.50 |
73.56 |
173.2K |
| 10:14 |
73.57 |
73.58 |
73.53 |
73.55 |
33.4K |
| 10:15 |
73.58 |
73.63 |
73.55 |
73.62 |
59.3K |
| 10:16 |
73.59 |
73.68 |
73.59 |
73.63 |
100.3K |
| 10:17 |
73.64 |
73.65 |
73.63 |
73.64 |
49.7K |
| 10:18 |
73.64 |
73.74 |
73.61 |
73.74 |
71.8K |
| 10:19 |
73.71 |
73.72 |
73.65 |
73.70 |
124.0K |
| 10:20 |
73.68 |
73.70 |
73.61 |
73.61 |
49.9K |
| 10:21 |
73.66 |
73.66 |
73.58 |
73.59 |
32.0K |
| 10:22 |
73.60 |
73.60 |
73.58 |
73.60 |
12.6K |
| 10:23 |
73.60 |
73.62 |
73.55 |
73.60 |
48.4K |
| 10:24 |
73.60 |
73.60 |
73.56 |
73.59 |
24.6K |
| 10:25 |
73.61 |
73.61 |
73.55 |
73.55 |
26.9K |
| 10:26 |
73.55 |
73.60 |
73.53 |
73.60 |
42.2K |
| 10:27 |
73.58 |
73.60 |
73.56 |
73.58 |
17.2K |
| 10:28 |
73.59 |
73.60 |
73.56 |
73.59 |
56.9K |
| 10:29 |
73.60 |
73.60 |
73.53 |
73.54 |
55.4K |
| 10:30 |
73.55 |
73.58 |
73.53 |
73.56 |
19.7K |
| 10:31 |
73.55 |
73.60 |
73.55 |
73.58 |
17.4K |
| 10:32 |
73.58 |
73.72 |
73.58 |
73.68 |
297.4K |
| 10:33 |
73.69 |
73.72 |
73.69 |
73.70 |
71.1K |
| 10:34 |
73.70 |
73.72 |
73.70 |
73.72 |
65.4K |
| 10:35 |
73.72 |
73.81 |
73.72 |
73.81 |
78.7K |
| 10:36 |
73.83 |
73.89 |
73.76 |
73.77 |
108.3K |
| 10:37 |
73.80 |
73.80 |
73.75 |
73.75 |
41.9K |
| 10:38 |
73.75 |
73.77 |
73.73 |
73.73 |
36.4K |
| 10:39 |
73.75 |
73.75 |
73.65 |
73.65 |
33.6K |
| 10:40 |
73.66 |
73.73 |
73.66 |
73.72 |
35.2K |
| 10:41 |
73.72 |
73.75 |
73.72 |
73.74 |
25.8K |
| 10:42 |
73.74 |
73.82 |
73.74 |
73.77 |
63.2K |
| 10:43 |
73.82 |
73.82 |
73.75 |
73.75 |
64.9K |
| 10:44 |
73.76 |
73.79 |
73.76 |
73.78 |
27.6K |
| 10:45 |
73.75 |
73.75 |
73.66 |
73.75 |
60.9K |
| 10:46 |
73.75 |
73.80 |
73.68 |
73.80 |
47.9K |
| 10:47 |
73.80 |
73.81 |
73.74 |
73.76 |
50.1K |
| 10:48 |
73.76 |
73.79 |
73.73 |
73.79 |
21.5K |
| 10:49 |
73.79 |
73.86 |
73.77 |
73.82 |
75.2K |
| 10:50 |
73.82 |
73.87 |
73.79 |
73.85 |
66.5K |
| 10:51 |
73.83 |
73.86 |
73.70 |
73.70 |
36.8K |
| 10:52 |
73.70 |
73.82 |
73.70 |
73.73 |
14.6K |
| 10:53 |
73.74 |
73.77 |
73.70 |
73.71 |
49.7K |
| 10:54 |
73.71 |
73.77 |
73.70 |
73.72 |
26.1K |
| 10:55 |
73.75 |
73.77 |
73.71 |
73.71 |
18.1K |
| 10:56 |
73.71 |
73.71 |
73.67 |
73.69 |
29.0K |
| 10:57 |
73.69 |
73.76 |
73.69 |
73.71 |
28.7K |
| 10:58 |
73.71 |
73.78 |
73.71 |
73.75 |
19.5K |
| 10:59 |
73.78 |
73.78 |
73.75 |
73.75 |
29.3K |
| 11:00 |
73.74 |
73.86 |
73.73 |
73.86 |
201.0K |
| 11:01 |
73.89 |
73.93 |
73.89 |
73.92 |
131.5K |
| 11:02 |
73.87 |
73.99 |
73.87 |
73.99 |
251.0K |
| 11:03 |
73.98 |
74.00 |
73.90 |
73.93 |
138.0K |
| 11:04 |
73.90 |
73.93 |
73.87 |
73.87 |
59.8K |
| 11:05 |
73.90 |
73.91 |
73.86 |
73.90 |
56.7K |
| 11:06 |
73.90 |
73.99 |
73.90 |
73.95 |
62.0K |
| 11:07 |
73.96 |
73.99 |
73.94 |
73.97 |
66.7K |
| 11:08 |
73.93 |
73.97 |
73.92 |
73.96 |
45.1K |
| 11:09 |
73.96 |
73.98 |
73.93 |
73.93 |
30.2K |
| 11:10 |
73.93 |
73.93 |
73.87 |
73.87 |
78.5K |
| 11:11 |
73.90 |
73.97 |
73.87 |
73.97 |
223.0K |
| 11:12 |
73.98 |
74.07 |
73.98 |
74.03 |
1,362.8K |
| 11:13 |
74.04 |
74.09 |
74.04 |
74.08 |
121.2K |
| 11:14 |
74.08 |
74.08 |
74.04 |
74.05 |
72.8K |
| 11:15 |
74.05 |
74.13 |
74.05 |
74.13 |
112.9K |
| 11:16 |
74.13 |
74.17 |
74.09 |
74.12 |
122.5K |
| 11:17 |
74.12 |
74.16 |
74.10 |
74.15 |
87.8K |
| 11:18 |
74.15 |
74.20 |
74.11 |
74.19 |
107.4K |
| 11:19 |
74.20 |
74.20 |
74.15 |
74.15 |
251.0K |
| 11:20 |
74.12 |
74.15 |
74.10 |
74.15 |
50.7K |
| 11:21 |
74.16 |
74.20 |
74.13 |
74.18 |
101.1K |
| 11:22 |
74.19 |
74.20 |
74.10 |
74.13 |
80.7K |
| 11:23 |
74.11 |
74.14 |
74.10 |
74.12 |
79.2K |
| 11:24 |
74.12 |
74.12 |
74.04 |
74.06 |
98.7K |
| 11:25 |
74.06 |
74.06 |
73.96 |
74.00 |
67.0K |
| 11:26 |
74.00 |
74.03 |
73.98 |
74.00 |
106.7K |
| 11:27 |
74.00 |
74.03 |
73.98 |
74.02 |
23.7K |
| 11:28 |
74.00 |
74.06 |
74.00 |
74.06 |
30.9K |
| 11:29 |
74.06 |
74.12 |
74.05 |
74.10 |
67.3K |
| 11:30 |
74.09 |
74.10 |
73.99 |
73.99 |
94.3K |
| 11:31 |
73.99 |
73.99 |
73.94 |
73.95 |
97.0K |
| 11:32 |
73.95 |
73.98 |
73.93 |
73.95 |
58.8K |
| 11:33 |
73.95 |
73.98 |
73.94 |
73.95 |
52.2K |
| 11:34 |
73.98 |
74.02 |
73.95 |
74.02 |
55.3K |
| 11:35 |
74.01 |
74.06 |
74.01 |
74.05 |
50.2K |
| 11:36 |
74.06 |
74.15 |
74.06 |
74.15 |
93.0K |
| 11:37 |
74.16 |
74.22 |
74.16 |
74.22 |
130.2K |
| 11:38 |
74.22 |
74.24 |
74.14 |
74.16 |
217.5K |
| 11:39 |
74.14 |
74.17 |
74.10 |
74.13 |
64.6K |
| 11:40 |
74.13 |
74.14 |
74.11 |
74.13 |
82.4K |
| 11:41 |
74.12 |
74.14 |
74.04 |
74.04 |
2,331.2K |
| 11:42 |
74.08 |
74.08 |
73.98 |
73.99 |
62.3K |
| 11:43 |
74.00 |
74.02 |
73.98 |
73.98 |
30.0K |
| 11:44 |
73.96 |
73.99 |
73.91 |
73.91 |
40.4K |
| 11:45 |
73.89 |
73.90 |
73.79 |
73.81 |
151.9K |
| 11:46 |
73.83 |
73.86 |
73.79 |
73.84 |
51.3K |
| 11:47 |
73.84 |
73.91 |
73.84 |
73.90 |
35.7K |
| 11:48 |
73.88 |
73.90 |
73.84 |
73.85 |
35.4K |
| 11:49 |
73.85 |
73.91 |
73.85 |
73.91 |
25.4K |
| 11:50 |
73.90 |
73.94 |
73.76 |
73.77 |
271.9K |
| 11:51 |
73.79 |
73.85 |
73.78 |
73.85 |
82.5K |
| 11:52 |
73.85 |
73.86 |
73.80 |
73.84 |
21.6K |
| 11:53 |
73.82 |
73.85 |
73.80 |
73.81 |
24.0K |
| 11:54 |
73.85 |
73.85 |
73.79 |
73.79 |
35.0K |
| 11:55 |
73.79 |
73.85 |
73.79 |
73.85 |
36.7K |
| 11:56 |
73.83 |
73.84 |
73.80 |
73.80 |
31.1K |
| 11:57 |
73.77 |
73.85 |
73.77 |
73.84 |
29.5K |
| 11:58 |
73.84 |
73.90 |
73.82 |
73.90 |
18.2K |
| 11:59 |
73.87 |
73.92 |
73.86 |
73.92 |
49.2K |
| 12:00 |
73.92 |
73.94 |
73.87 |
73.87 |
37.7K |
| 12:01 |
73.92 |
73.94 |
73.90 |
73.90 |
24.8K |
| 12:02 |
73.91 |
73.92 |
73.86 |
73.90 |
27.6K |
| 12:03 |
73.90 |
73.92 |
73.88 |
73.91 |
7.7K |
| 12:04 |
73.90 |
73.95 |
73.87 |
73.95 |
27.1K |
| 12:05 |
73.95 |
73.95 |
73.92 |
73.92 |
21.5K |
| 12:06 |
73.92 |
74.00 |
73.92 |
74.00 |
16.9K |
| 12:07 |
74.00 |
74.01 |
73.98 |
73.99 |
85.7K |
| 12:08 |
74.00 |
74.02 |
73.95 |
74.00 |
48.8K |
| 12:09 |
74.00 |
74.05 |
73.99 |
74.05 |
70.1K |
| 12:10 |
74.04 |
74.05 |
73.98 |
74.00 |
45.7K |
| 12:11 |
74.00 |
74.06 |
74.00 |
74.06 |
38.0K |
| 12:12 |
74.06 |
74.14 |
74.03 |
74.14 |
117.2K |
| 12:13 |
74.10 |
74.10 |
74.07 |
74.08 |
73.6K |
| 12:14 |
74.09 |
74.10 |
74.05 |
74.10 |
36.2K |
| 12:15 |
74.10 |
74.13 |
74.06 |
74.09 |
89.3K |
| 12:16 |
74.10 |
74.10 |
74.05 |
74.09 |
40.6K |
| 12:17 |
74.06 |
74.10 |
74.05 |
74.05 |
27.0K |
| 12:18 |
74.09 |
74.10 |
74.06 |
74.08 |
175.7K |
| 12:19 |
74.09 |
74.10 |
74.05 |
74.05 |
52.5K |
| 12:20 |
74.06 |
74.13 |
74.06 |
74.12 |
335.0K |
| 12:21 |
74.12 |
74.15 |
74.09 |
74.15 |
161.3K |
| 12:22 |
74.15 |
74.15 |
74.12 |
74.12 |
21.4K |
| 12:23 |
74.12 |
74.15 |
74.12 |
74.12 |
66.9K |
| 12:24 |
74.10 |
74.10 |
74.05 |
74.07 |
82.6K |
| 12:25 |
74.06 |
74.09 |
74.02 |
74.02 |
22.3K |
| 12:26 |
74.00 |
74.01 |
73.97 |
73.97 |
20.0K |
| 12:27 |
73.95 |
73.98 |
73.92 |
73.98 |
15.9K |
| 12:28 |
73.98 |
74.00 |
73.98 |
74.00 |
25.4K |
| 12:29 |
74.00 |
74.00 |
73.99 |
74.00 |
11.2K |
| 12:30 |
74.00 |
74.00 |
73.97 |
74.00 |
48.3K |
| 12:31 |
73.98 |
74.01 |
73.96 |
73.96 |
34.8K |
| 12:32 |
74.00 |
74.00 |
73.93 |
73.93 |
42.0K |
| 12:33 |
73.96 |
73.97 |
73.94 |
73.96 |
9.6K |
| 12:34 |
73.99 |
73.99 |
73.96 |
73.98 |
13.5K |
| 12:35 |
73.98 |
74.00 |
73.98 |
74.00 |
22.3K |
| 12:36 |
74.00 |
74.03 |
73.99 |
73.99 |
42.1K |
| 12:37 |
74.01 |
74.10 |
74.01 |
74.08 |
17.8K |
| 12:38 |
74.09 |
74.10 |
74.07 |
74.08 |
135.3K |
| 12:39 |
74.08 |
74.09 |
74.07 |
74.07 |
28.1K |
| 12:40 |
74.08 |
74.11 |
74.07 |
74.10 |
53.6K |
| 12:41 |
74.13 |
74.15 |
74.10 |
74.13 |
18.3K |
| 12:42 |
74.13 |
74.15 |
74.13 |
74.13 |
28.3K |
| 12:43 |
74.13 |
74.14 |
74.12 |
74.14 |
41.5K |
| 12:44 |
74.12 |
74.13 |
74.09 |
74.09 |
41.8K |
| 12:45 |
74.08 |
74.15 |
74.08 |
74.12 |
57.4K |
| 12:46 |
74.11 |
74.20 |
74.11 |
74.20 |
144.6K |
| 12:47 |
74.22 |
74.28 |
74.22 |
74.28 |
197.9K |
| 12:48 |
74.28 |
74.28 |
74.16 |
74.16 |
75.8K |
| 12:49 |
74.20 |
74.20 |
74.12 |
74.14 |
48.6K |
| 12:50 |
74.13 |
74.14 |
74.10 |
74.11 |
25.5K |
| 12:51 |
74.11 |
74.14 |
74.03 |
74.05 |
54.1K |
| 12:52 |
74.05 |
74.05 |
73.97 |
73.97 |
33.5K |
| 12:53 |
73.97 |
73.97 |
73.90 |
73.95 |
46.0K |
| 12:54 |
73.97 |
74.04 |
73.97 |
74.02 |
20.2K |
| 12:55 |
74.01 |
74.06 |
74.01 |
74.05 |
21.2K |
| 12:56 |
74.05 |
74.05 |
73.97 |
74.00 |
24.4K |
| 12:57 |
74.00 |
74.04 |
73.98 |
74.01 |
22.8K |
| 12:58 |
74.03 |
74.05 |
73.98 |
73.98 |
27.5K |
| 12:59 |
74.00 |
74.00 |
73.98 |
73.99 |
35.9K |
| 13:00 |
73.99 |
74.04 |
73.99 |
74.00 |
14.1K |
| 13:01 |
74.00 |
74.03 |
74.00 |
74.03 |
14.4K |
| 13:02 |
74.01 |
74.05 |
74.00 |
74.02 |
23.4K |
| 13:03 |
74.02 |
74.08 |
74.02 |
74.03 |
36.0K |
| 13:04 |
74.06 |
74.11 |
74.06 |
74.11 |
18.9K |
| 13:05 |
74.11 |
74.13 |
74.11 |
74.12 |
208.0K |
| 13:06 |
74.12 |
74.15 |
74.07 |
74.13 |
42.2K |
| 13:07 |
74.13 |
74.14 |
74.09 |
74.11 |
29.7K |
| 13:08 |
74.11 |
74.23 |
74.11 |
74.23 |
441.9K |
| 13:09 |
74.22 |
74.27 |
74.22 |
74.25 |
64.8K |
| 13:10 |
74.25 |
74.26 |
74.15 |
74.20 |
41.7K |
| 13:11 |
74.16 |
74.25 |
74.16 |
74.25 |
55.5K |
| 13:12 |
74.25 |
74.25 |
74.20 |
74.22 |
14.9K |
| 13:13 |
74.20 |
74.23 |
74.18 |
74.21 |
27.6K |
| 13:14 |
74.22 |
74.23 |
74.16 |
74.20 |
25.5K |
| 13:15 |
74.20 |
74.25 |
74.20 |
74.23 |
67.0K |
| 13:16 |
74.24 |
74.26 |
74.24 |
74.25 |
36.4K |
| 13:17 |
74.22 |
74.29 |
74.22 |
74.29 |
152.1K |
| 13:18 |
74.33 |
74.34 |
74.30 |
74.33 |
43.4K |
| 13:19 |
74.33 |
74.39 |
74.33 |
74.38 |
83.8K |
| 13:20 |
74.39 |
74.44 |
74.38 |
74.38 |
166.1K |
| 13:21 |
74.41 |
74.44 |
74.39 |
74.42 |
55.6K |
| 13:22 |
74.38 |
74.39 |
74.31 |
74.31 |
57.7K |
| 13:23 |
74.31 |
74.35 |
74.31 |
74.35 |
24.3K |
| 13:24 |
74.32 |
74.36 |
74.32 |
74.36 |
167.0K |
| 13:25 |
74.35 |
74.36 |
74.27 |
74.33 |
77.3K |
| 13:26 |
74.30 |
74.34 |
74.29 |
74.31 |
52.1K |
| 13:27 |
74.34 |
74.34 |
74.30 |
74.34 |
31.8K |
| 13:28 |
74.35 |
74.35 |
74.31 |
74.35 |
17.6K |
| 13:29 |
74.35 |
74.37 |
74.35 |
74.37 |
20.5K |
| 13:30 |
74.37 |
74.40 |
74.37 |
74.38 |
65.3K |
| 13:31 |
74.39 |
74.40 |
74.35 |
74.40 |
38.4K |
| 13:32 |
74.40 |
74.40 |
74.33 |
74.34 |
123.0K |
| 13:33 |
74.38 |
74.38 |
74.33 |
74.35 |
32.8K |
| 13:34 |
74.32 |
74.35 |
74.32 |
74.35 |
34.2K |
| 13:35 |
74.35 |
74.35 |
74.23 |
74.26 |
82.8K |
| 13:36 |
74.26 |
74.26 |
74.17 |
74.20 |
40.3K |
| 13:37 |
74.20 |
74.22 |
74.19 |
74.20 |
32.6K |
| 13:38 |
74.20 |
74.20 |
74.10 |
74.13 |
188.0K |
| 13:39 |
74.13 |
74.18 |
74.13 |
74.17 |
14.5K |
| 13:40 |
74.18 |
74.29 |
74.18 |
74.25 |
27.8K |
| 13:41 |
74.25 |
74.26 |
74.20 |
74.20 |
35.7K |
| 13:42 |
74.20 |
74.25 |
74.20 |
74.24 |
8.4K |
| 13:43 |
74.24 |
74.29 |
74.24 |
74.28 |
29.2K |
| 13:44 |
74.29 |
74.31 |
74.28 |
74.31 |
42.7K |
| 13:45 |
74.31 |
74.31 |
74.26 |
74.31 |
25.4K |
| 13:46 |
74.32 |
74.33 |
74.31 |
74.31 |
42.2K |
| 13:47 |
74.30 |
74.31 |
74.27 |
74.29 |
63.9K |
| 13:48 |
74.27 |
74.33 |
74.27 |
74.31 |
30.0K |
| 13:49 |
74.32 |
74.34 |
74.29 |
74.30 |
25.8K |
| 13:50 |
74.33 |
74.35 |
74.33 |
74.34 |
22.6K |
| 13:51 |
74.34 |
74.35 |
74.30 |
74.33 |
32.3K |
| 13:52 |
74.33 |
74.33 |
74.27 |
74.28 |
33.8K |
| 13:53 |
74.31 |
74.32 |
74.30 |
74.31 |
33.6K |
| 13:54 |
74.32 |
74.32 |
74.29 |
74.29 |
48.5K |
| 13:55 |
74.31 |
74.34 |
74.29 |
74.29 |
42.2K |
| 13:56 |
74.31 |
74.34 |
74.30 |
74.32 |
16.2K |
| 13:57 |
74.31 |
74.37 |
74.31 |
74.35 |
50.5K |
| 13:58 |
74.36 |
74.40 |
74.36 |
74.38 |
42.4K |
| 13:59 |
74.35 |
74.38 |
74.35 |
74.37 |
30.6K |
| 14:00 |
74.37 |
74.39 |
74.37 |
74.39 |
57.8K |
| 14:01 |
74.39 |
74.40 |
74.36 |
74.36 |
29.8K |
| 14:02 |
74.37 |
74.37 |
74.33 |
74.34 |
19.2K |
| 14:03 |
74.36 |
74.38 |
74.36 |
74.38 |
22.2K |
| 14:04 |
74.38 |
74.40 |
74.34 |
74.40 |
19.1K |
| 14:05 |
74.39 |
74.40 |
74.38 |
74.39 |
57.2K |
| 14:06 |
74.39 |
74.39 |
74.33 |
74.39 |
26.7K |
| 14:07 |
74.36 |
74.44 |
74.36 |
74.44 |
126.5K |
| 14:08 |
74.43 |
74.45 |
74.42 |
74.45 |
89.7K |
| 14:09 |
74.47 |
74.47 |
74.43 |
74.47 |
105.6K |
| 14:10 |
74.46 |
74.48 |
74.44 |
74.48 |
29.4K |
| 14:11 |
74.45 |
74.49 |
74.43 |
74.49 |
146.4K |
| 14:12 |
74.49 |
74.49 |
74.42 |
74.42 |
35.6K |
| 14:13 |
74.40 |
74.42 |
74.35 |
74.35 |
95.6K |
| 14:14 |
74.31 |
74.35 |
74.31 |
74.35 |
34.5K |
| 14:15 |
74.35 |
74.39 |
74.35 |
74.36 |
7.9K |
| 14:16 |
74.36 |
74.37 |
74.33 |
74.33 |
41.4K |
| 14:17 |
74.33 |
74.34 |
74.27 |
74.27 |
36.4K |
| 14:18 |
74.28 |
74.31 |
74.27 |
74.29 |
24.2K |
| 14:19 |
74.29 |
74.29 |
74.20 |
74.25 |
66.3K |
| 14:20 |
74.27 |
74.27 |
74.17 |
74.19 |
77.2K |
| 14:21 |
74.19 |
74.20 |
74.16 |
74.20 |
29.7K |
| 14:22 |
74.20 |
74.24 |
74.20 |
74.24 |
24.9K |
| 14:23 |
74.25 |
74.28 |
74.25 |
74.25 |
26.7K |
| 14:24 |
74.25 |
74.28 |
74.22 |
74.22 |
43.6K |
| 14:25 |
74.27 |
74.28 |
74.25 |
74.28 |
21.2K |
| 14:26 |
74.28 |
74.30 |
74.28 |
74.28 |
22.6K |
| 14:27 |
74.26 |
74.29 |
74.25 |
74.27 |
22.7K |
| 14:28 |
74.28 |
74.29 |
74.25 |
74.29 |
16.2K |
| 14:29 |
74.27 |
74.32 |
74.27 |
74.30 |
67.4K |
| 14:30 |
74.30 |
74.35 |
74.30 |
74.33 |
36.8K |
| 14:31 |
74.32 |
74.35 |
74.30 |
74.34 |
36.2K |
| 14:32 |
74.35 |
74.35 |
74.32 |
74.33 |
27.3K |
| 14:33 |
74.33 |
74.33 |
74.27 |
74.28 |
17.9K |
| 14:34 |
74.27 |
74.30 |
74.25 |
74.25 |
46.5K |
| 14:35 |
74.27 |
74.29 |
74.22 |
74.28 |
43.8K |
| 14:36 |
74.26 |
74.30 |
74.25 |
74.29 |
15.7K |
| 14:37 |
74.30 |
74.30 |
74.26 |
74.26 |
17.2K |
| 14:38 |
74.26 |
74.29 |
74.23 |
74.27 |
33.7K |
| 14:39 |
74.27 |
74.28 |
74.25 |
74.25 |
13.9K |
| 14:40 |
74.28 |
74.28 |
74.21 |
74.21 |
28.4K |
| 14:41 |
74.24 |
74.24 |
74.17 |
74.21 |
83.1K |
| 14:42 |
74.24 |
74.24 |
74.17 |
74.18 |
27.2K |
| 14:43 |
74.21 |
74.21 |
74.14 |
74.14 |
43.2K |
| 14:44 |
74.14 |
74.18 |
74.11 |
74.14 |
54.9K |
| 14:45 |
74.14 |
74.18 |
74.14 |
74.15 |
29.1K |
| 14:46 |
74.15 |
74.19 |
74.15 |
74.18 |
18.9K |
| 14:47 |
74.19 |
74.22 |
74.16 |
74.22 |
40.5K |
| 14:48 |
74.20 |
74.26 |
74.19 |
74.26 |
50.4K |
| 14:49 |
74.27 |
74.28 |
74.24 |
74.24 |
27.2K |
| 14:50 |
74.22 |
74.27 |
74.22 |
74.27 |
39.0K |
| 14:51 |
74.26 |
74.30 |
74.25 |
74.26 |
16.5K |
| 14:52 |
74.27 |
74.35 |
74.27 |
74.34 |
76.9K |
| 14:53 |
74.35 |
74.40 |
74.33 |
74.34 |
94.6K |
| 14:54 |
74.34 |
74.36 |
74.28 |
74.33 |
24.3K |
| 14:55 |
74.33 |
74.34 |
74.30 |
74.31 |
20.9K |
| 14:56 |
74.28 |
74.34 |
74.26 |
74.29 |
78.4K |
| 14:57 |
74.28 |
74.29 |
74.24 |
74.27 |
38.4K |
| 14:58 |
74.27 |
74.29 |
74.25 |
74.27 |
56.7K |
| 14:59 |
74.28 |
74.28 |
74.23 |
74.25 |
51.6K |
| 15:00 |
74.28 |
74.43 |
74.28 |
74.40 |
254.0K |
| 15:01 |
74.43 |
74.44 |
74.39 |
74.41 |
74.6K |
| 15:02 |
74.43 |
74.43 |
74.39 |
74.41 |
75.3K |
| 15:03 |
74.42 |
74.43 |
74.37 |
74.43 |
49.8K |
| 15:04 |
74.40 |
74.42 |
74.39 |
74.40 |
40.2K |
| 15:05 |
74.41 |
74.43 |
74.40 |
74.40 |
57.9K |
| 15:06 |
74.41 |
74.42 |
74.36 |
74.38 |
70.4K |
| 15:07 |
74.40 |
74.40 |
74.36 |
74.37 |
96.4K |
| 15:08 |
74.38 |
74.39 |
74.37 |
74.39 |
77.9K |
| 15:09 |
74.38 |
74.39 |
74.33 |
74.36 |
58.2K |
| 15:10 |
74.38 |
74.38 |
74.37 |
74.37 |
75.4K |
| 15:11 |
74.38 |
74.39 |
74.35 |
74.35 |
90.3K |
| 15:12 |
74.34 |
74.35 |
74.31 |
74.34 |
72.5K |
| 15:13 |
74.34 |
74.35 |
74.31 |
74.31 |
86.3K |
| 15:14 |
74.31 |
74.31 |
74.27 |
74.31 |
102.0K |
| 15:15 |
74.30 |
74.30 |
74.27 |
74.30 |
346.7K |
| 15:16 |
74.31 |
74.34 |
74.30 |
74.34 |
156.3K |
| 15:17 |
74.35 |
74.35 |
74.34 |
74.35 |
112.2K |
| 15:18 |
74.36 |
74.36 |
74.32 |
74.32 |
122.9K |
| 15:19 |
74.34 |
74.35 |
74.33 |
74.35 |
125.7K |
| 15:20 |
74.34 |
74.34 |
74.26 |
74.30 |
204.7K |
| 15:21 |
74.29 |
74.30 |
74.27 |
74.29 |
105.0K |
| 15:22 |
74.27 |
74.27 |
74.22 |
74.22 |
98.9K |
| 15:23 |
74.23 |
74.24 |
74.22 |
74.23 |
137.0K |
| 15:24 |
74.23 |
74.23 |
74.19 |
74.19 |
270.7K |
| 15:25 |
74.20 |
74.22 |
74.18 |
74.19 |
113.3K |
| 15:26 |
74.19 |
74.22 |
74.17 |
74.22 |
95.4K |
| 15:27 |
74.22 |
74.22 |
74.17 |
74.22 |
102.0K |
| 15:28 |
74.18 |
74.20 |
74.18 |
74.19 |
120.2K |
| 15:29 |
74.15 |
74.29 |
74.15 |
74.29 |
259.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|