| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:07 |
75.10 |
75.10 |
75.10 |
75.10 |
110.2K |
| 09:15 |
75.00 |
75.40 |
75.00 |
75.22 |
510.3K |
| 09:16 |
75.24 |
75.35 |
75.15 |
75.18 |
377.2K |
| 09:17 |
75.19 |
75.20 |
74.98 |
75.00 |
585.2K |
| 09:18 |
74.99 |
75.17 |
74.99 |
75.12 |
232.8K |
| 09:19 |
75.12 |
75.12 |
74.92 |
74.92 |
158.6K |
| 09:20 |
74.90 |
75.00 |
74.80 |
75.00 |
108.3K |
| 09:21 |
75.01 |
75.06 |
74.99 |
75.05 |
130.7K |
| 09:22 |
75.05 |
75.05 |
74.88 |
74.88 |
91.6K |
| 09:23 |
74.80 |
74.98 |
74.80 |
74.98 |
166.6K |
| 09:24 |
74.99 |
75.09 |
74.99 |
75.05 |
107.3K |
| 09:25 |
75.06 |
75.15 |
75.00 |
75.00 |
176.2K |
| 09:26 |
75.00 |
75.00 |
74.84 |
74.92 |
49.0K |
| 09:27 |
74.95 |
74.95 |
74.81 |
74.81 |
47.4K |
| 09:28 |
74.83 |
74.86 |
74.81 |
74.81 |
75.1K |
| 09:29 |
74.81 |
74.90 |
74.81 |
74.90 |
40.5K |
| 09:30 |
74.90 |
75.00 |
74.89 |
74.97 |
63.5K |
| 09:31 |
75.00 |
75.20 |
75.00 |
75.20 |
106.7K |
| 09:32 |
75.16 |
75.20 |
75.12 |
75.14 |
58.4K |
| 09:33 |
75.13 |
75.15 |
75.11 |
75.14 |
28.7K |
| 09:34 |
75.15 |
75.15 |
75.10 |
75.15 |
42.1K |
| 09:35 |
75.14 |
75.15 |
75.11 |
75.12 |
268.4K |
| 09:36 |
75.14 |
75.15 |
75.13 |
75.14 |
35.9K |
| 09:37 |
75.19 |
75.33 |
75.19 |
75.27 |
386.8K |
| 09:38 |
75.23 |
75.24 |
75.11 |
75.20 |
39.2K |
| 09:39 |
75.20 |
75.23 |
75.18 |
75.23 |
35.7K |
| 09:40 |
75.22 |
75.24 |
75.18 |
75.24 |
56.6K |
| 09:41 |
75.24 |
75.38 |
75.22 |
75.38 |
285.8K |
| 09:42 |
75.36 |
75.40 |
75.33 |
75.35 |
198.5K |
| 09:43 |
75.33 |
75.33 |
75.19 |
75.19 |
122.7K |
| 09:44 |
75.15 |
75.15 |
75.05 |
75.12 |
63.8K |
| 09:45 |
75.12 |
75.20 |
75.05 |
75.09 |
63.6K |
| 09:46 |
75.07 |
75.07 |
75.01 |
75.04 |
44.0K |
| 09:47 |
75.05 |
75.05 |
75.01 |
75.04 |
24.8K |
| 09:48 |
75.04 |
75.04 |
74.95 |
74.96 |
129.4K |
| 09:49 |
74.98 |
75.03 |
74.96 |
75.03 |
35.7K |
| 09:50 |
75.04 |
75.05 |
75.00 |
75.05 |
23.4K |
| 09:51 |
75.05 |
75.13 |
75.02 |
75.13 |
24.8K |
| 09:52 |
75.12 |
75.12 |
75.04 |
75.04 |
40.6K |
| 09:53 |
75.07 |
75.09 |
75.01 |
75.04 |
43.0K |
| 09:54 |
75.03 |
75.09 |
75.03 |
75.05 |
22.8K |
| 09:55 |
75.06 |
75.09 |
75.05 |
75.07 |
80.6K |
| 09:56 |
75.05 |
75.05 |
75.01 |
75.03 |
106.5K |
| 09:57 |
75.03 |
75.08 |
75.03 |
75.03 |
19.9K |
| 09:58 |
75.05 |
75.07 |
75.01 |
75.05 |
47.2K |
| 09:59 |
75.05 |
75.05 |
74.96 |
74.96 |
123.4K |
| 10:00 |
74.99 |
75.00 |
74.91 |
74.91 |
116.1K |
| 10:01 |
74.89 |
75.03 |
74.88 |
75.03 |
78.9K |
| 10:02 |
74.93 |
75.01 |
74.90 |
74.91 |
130.8K |
| 10:03 |
74.86 |
74.94 |
74.86 |
74.94 |
35.6K |
| 10:04 |
74.90 |
74.91 |
74.89 |
74.91 |
18.9K |
| 10:05 |
74.90 |
74.99 |
74.90 |
74.98 |
23.7K |
| 10:06 |
74.97 |
75.00 |
74.91 |
74.91 |
22.9K |
| 10:07 |
74.92 |
75.05 |
74.92 |
75.02 |
161.4K |
| 10:08 |
75.04 |
75.04 |
75.00 |
75.04 |
21.7K |
| 10:09 |
75.04 |
75.04 |
75.02 |
75.04 |
7.2K |
| 10:10 |
75.03 |
75.04 |
75.02 |
75.03 |
5.7K |
| 10:11 |
75.04 |
75.15 |
75.03 |
75.13 |
83.2K |
| 10:12 |
75.09 |
75.12 |
75.08 |
75.12 |
20.1K |
| 10:13 |
75.12 |
75.12 |
75.10 |
75.10 |
12.9K |
| 10:14 |
75.12 |
75.12 |
75.08 |
75.10 |
27.6K |
| 10:15 |
75.11 |
75.11 |
75.04 |
75.06 |
21.7K |
| 10:16 |
75.08 |
75.08 |
74.98 |
75.02 |
53.4K |
| 10:17 |
75.02 |
75.05 |
75.01 |
75.05 |
20.6K |
| 10:18 |
75.05 |
75.08 |
75.01 |
75.03 |
11.0K |
| 10:19 |
75.03 |
75.04 |
75.01 |
75.04 |
20.9K |
| 10:20 |
75.01 |
75.03 |
74.98 |
74.98 |
12.0K |
| 10:21 |
74.99 |
75.00 |
74.95 |
75.00 |
15.6K |
| 10:22 |
75.00 |
75.00 |
74.91 |
74.93 |
22.7K |
| 10:23 |
74.92 |
75.00 |
74.92 |
74.97 |
16.5K |
| 10:24 |
75.00 |
75.00 |
74.96 |
74.96 |
10.4K |
| 10:25 |
74.94 |
74.95 |
74.90 |
74.93 |
14.9K |
| 10:26 |
74.93 |
74.93 |
74.87 |
74.89 |
37.8K |
| 10:27 |
74.91 |
74.91 |
74.89 |
74.90 |
11.0K |
| 10:28 |
74.90 |
74.95 |
74.87 |
74.93 |
11.8K |
| 10:29 |
74.96 |
74.96 |
74.86 |
74.87 |
36.4K |
| 10:30 |
74.89 |
74.89 |
74.85 |
74.85 |
18.3K |
| 10:31 |
74.82 |
74.86 |
74.82 |
74.85 |
29.5K |
| 10:32 |
74.85 |
74.85 |
74.76 |
74.78 |
95.8K |
| 10:33 |
74.75 |
74.75 |
74.67 |
74.70 |
59.5K |
| 10:34 |
74.70 |
74.74 |
74.67 |
74.74 |
35.3K |
| 10:35 |
74.74 |
74.74 |
74.70 |
74.70 |
12.9K |
| 10:36 |
74.70 |
74.75 |
74.66 |
74.66 |
43.2K |
| 10:37 |
74.66 |
74.69 |
74.65 |
74.69 |
12.3K |
| 10:38 |
74.69 |
74.69 |
74.66 |
74.69 |
15.4K |
| 10:39 |
74.69 |
74.77 |
74.69 |
74.77 |
10.5K |
| 10:40 |
74.75 |
74.80 |
74.75 |
74.79 |
15.1K |
| 10:41 |
74.79 |
74.83 |
74.78 |
74.78 |
12.0K |
| 10:42 |
74.80 |
74.86 |
74.77 |
74.86 |
19.5K |
| 10:43 |
74.83 |
74.85 |
74.74 |
74.75 |
13.0K |
| 10:44 |
74.77 |
74.77 |
74.75 |
74.77 |
5.0K |
| 10:45 |
74.77 |
74.77 |
74.76 |
74.76 |
6.8K |
| 10:46 |
74.77 |
74.77 |
74.76 |
74.77 |
3.8K |
| 10:47 |
74.77 |
74.82 |
74.77 |
74.80 |
20.9K |
| 10:48 |
74.80 |
74.80 |
74.69 |
74.71 |
34.5K |
| 10:49 |
74.71 |
74.73 |
74.69 |
74.69 |
12.3K |
| 10:50 |
74.69 |
74.73 |
74.69 |
74.70 |
5.0K |
| 10:51 |
74.70 |
74.74 |
74.70 |
74.74 |
4.1K |
| 10:52 |
74.74 |
74.77 |
74.73 |
74.74 |
9.8K |
| 10:53 |
74.75 |
74.77 |
74.73 |
74.75 |
19.1K |
| 10:54 |
74.75 |
74.77 |
74.70 |
74.74 |
12.8K |
| 10:55 |
74.74 |
74.75 |
74.71 |
74.75 |
4.5K |
| 10:56 |
74.75 |
74.76 |
74.71 |
74.71 |
18.6K |
| 10:57 |
74.75 |
74.75 |
74.61 |
74.63 |
45.9K |
| 10:58 |
74.61 |
74.66 |
74.60 |
74.60 |
42.1K |
| 10:59 |
74.60 |
74.61 |
74.57 |
74.60 |
65.8K |
| 11:00 |
74.64 |
74.67 |
74.61 |
74.67 |
14.1K |
| 11:01 |
74.69 |
74.69 |
74.64 |
74.67 |
14.9K |
| 11:02 |
74.66 |
74.67 |
74.63 |
74.67 |
18.0K |
| 11:03 |
74.66 |
74.68 |
74.63 |
74.67 |
8.5K |
| 11:04 |
74.65 |
74.68 |
74.65 |
74.68 |
9.6K |
| 11:05 |
74.68 |
74.68 |
74.66 |
74.66 |
7.0K |
| 11:06 |
74.67 |
74.72 |
74.66 |
74.68 |
64.9K |
| 11:07 |
74.69 |
74.72 |
74.68 |
74.71 |
9.0K |
| 11:08 |
74.72 |
74.74 |
74.69 |
74.72 |
34.1K |
| 11:09 |
74.72 |
74.72 |
74.70 |
74.70 |
6.1K |
| 11:10 |
74.74 |
74.75 |
74.71 |
74.71 |
17.3K |
| 11:11 |
74.75 |
74.78 |
74.71 |
74.71 |
36.9K |
| 11:12 |
74.73 |
74.85 |
74.73 |
74.79 |
200.3K |
| 11:13 |
74.82 |
74.84 |
74.80 |
74.83 |
16.6K |
| 11:14 |
74.83 |
75.08 |
74.83 |
75.04 |
235.9K |
| 11:15 |
75.04 |
75.08 |
74.97 |
74.99 |
34.1K |
| 11:16 |
74.99 |
74.99 |
74.93 |
74.93 |
14.9K |
| 11:17 |
74.97 |
75.00 |
74.97 |
75.00 |
54.8K |
| 11:18 |
75.04 |
75.04 |
74.96 |
74.96 |
15.2K |
| 11:19 |
74.95 |
74.99 |
74.94 |
74.96 |
24.4K |
| 11:20 |
74.98 |
74.99 |
74.92 |
74.92 |
26.6K |
| 11:21 |
74.93 |
74.93 |
74.88 |
74.88 |
18.0K |
| 11:22 |
74.90 |
74.92 |
74.89 |
74.89 |
9.7K |
| 11:23 |
74.90 |
74.94 |
74.87 |
74.87 |
9.8K |
| 11:24 |
74.90 |
74.91 |
74.85 |
74.87 |
7.8K |
| 11:25 |
74.88 |
74.89 |
74.85 |
74.88 |
9.9K |
| 11:26 |
74.88 |
74.88 |
74.85 |
74.87 |
10.2K |
| 11:27 |
74.88 |
74.94 |
74.88 |
74.92 |
12.4K |
| 11:28 |
74.92 |
74.96 |
74.90 |
74.91 |
13.8K |
| 11:29 |
74.93 |
74.97 |
74.93 |
74.94 |
8.3K |
| 11:30 |
74.95 |
74.99 |
74.95 |
74.96 |
15.4K |
| 11:31 |
74.96 |
74.96 |
74.94 |
74.95 |
31.3K |
| 11:32 |
74.94 |
74.96 |
74.93 |
74.95 |
6.6K |
| 11:33 |
74.95 |
74.95 |
74.93 |
74.94 |
16.8K |
| 11:34 |
74.95 |
74.96 |
74.95 |
74.96 |
9.1K |
| 11:35 |
74.96 |
74.96 |
74.95 |
74.95 |
5.9K |
| 11:36 |
74.96 |
74.97 |
74.88 |
74.91 |
18.7K |
| 11:37 |
74.91 |
74.97 |
74.91 |
74.94 |
13.0K |
| 11:38 |
74.97 |
74.99 |
74.97 |
74.97 |
7.1K |
| 11:39 |
74.98 |
75.00 |
74.96 |
74.96 |
8.2K |
| 11:40 |
74.96 |
74.99 |
74.96 |
74.96 |
9.2K |
| 11:41 |
74.98 |
74.99 |
74.96 |
74.99 |
7.5K |
| 11:42 |
74.99 |
75.04 |
74.98 |
75.04 |
110.6K |
| 11:43 |
75.04 |
75.05 |
75.03 |
75.03 |
6.5K |
| 11:44 |
75.05 |
75.05 |
75.03 |
75.03 |
15.6K |
| 11:45 |
75.05 |
75.06 |
75.02 |
75.03 |
24.8K |
| 11:46 |
75.02 |
75.06 |
74.99 |
74.99 |
20.9K |
| 11:47 |
75.00 |
75.00 |
74.98 |
74.98 |
9.5K |
| 11:48 |
74.98 |
75.00 |
74.97 |
74.98 |
17.0K |
| 11:49 |
74.99 |
75.00 |
74.96 |
74.96 |
12.4K |
| 11:50 |
74.99 |
75.00 |
74.97 |
74.97 |
28.3K |
| 11:51 |
74.99 |
75.03 |
74.98 |
75.01 |
11.2K |
| 11:52 |
75.01 |
75.03 |
75.01 |
75.02 |
10.4K |
| 11:53 |
75.02 |
75.03 |
75.01 |
75.03 |
10.8K |
| 11:54 |
75.02 |
75.05 |
75.02 |
75.02 |
13.9K |
| 11:55 |
75.03 |
75.03 |
75.00 |
75.01 |
6.5K |
| 11:56 |
75.02 |
75.04 |
75.00 |
75.01 |
10.2K |
| 11:57 |
75.01 |
75.02 |
75.00 |
75.02 |
7.9K |
| 11:58 |
75.02 |
75.08 |
75.02 |
75.05 |
47.9K |
| 11:59 |
75.08 |
75.08 |
75.05 |
75.07 |
7.8K |
| 12:00 |
75.05 |
75.08 |
75.05 |
75.07 |
7.0K |
| 12:01 |
75.07 |
75.08 |
75.05 |
75.05 |
21.4K |
| 12:02 |
75.06 |
75.06 |
75.05 |
75.06 |
5.6K |
| 12:03 |
75.05 |
75.09 |
75.05 |
75.07 |
27.6K |
| 12:04 |
75.07 |
75.15 |
75.07 |
75.12 |
42.6K |
| 12:05 |
75.14 |
75.15 |
75.10 |
75.12 |
22.2K |
| 12:06 |
75.12 |
75.14 |
75.10 |
75.11 |
41.4K |
| 12:07 |
75.11 |
75.11 |
75.07 |
75.09 |
8.6K |
| 12:08 |
75.07 |
75.07 |
74.93 |
74.93 |
42.8K |
| 12:09 |
74.93 |
74.95 |
74.90 |
74.95 |
11.4K |
| 12:10 |
74.92 |
74.92 |
74.80 |
74.81 |
59.5K |
| 12:11 |
74.81 |
74.87 |
74.81 |
74.81 |
12.3K |
| 12:12 |
74.81 |
74.87 |
74.77 |
74.77 |
58.0K |
| 12:13 |
74.77 |
74.77 |
74.71 |
74.73 |
11.8K |
| 12:14 |
74.74 |
74.77 |
74.73 |
74.74 |
11.7K |
| 12:15 |
74.76 |
74.76 |
74.74 |
74.75 |
9.4K |
| 12:16 |
74.75 |
74.76 |
74.75 |
74.76 |
37.2K |
| 12:17 |
74.76 |
74.76 |
74.75 |
74.75 |
5.7K |
| 12:18 |
74.75 |
74.76 |
74.75 |
74.76 |
6.2K |
| 12:19 |
74.76 |
74.76 |
74.70 |
74.71 |
47.5K |
| 12:20 |
74.71 |
74.71 |
74.70 |
74.70 |
14.3K |
| 12:21 |
74.70 |
74.70 |
74.66 |
74.67 |
8.3K |
| 12:22 |
74.67 |
74.70 |
74.66 |
74.70 |
16.4K |
| 12:23 |
74.70 |
74.71 |
74.67 |
74.70 |
23.8K |
| 12:24 |
74.71 |
74.71 |
74.65 |
74.65 |
23.7K |
| 12:25 |
74.64 |
74.67 |
74.64 |
74.64 |
22.8K |
| 12:26 |
74.67 |
74.67 |
74.63 |
74.63 |
7.7K |
| 12:27 |
74.65 |
74.65 |
74.61 |
74.62 |
9.7K |
| 12:28 |
74.62 |
74.63 |
74.62 |
74.62 |
9.7K |
| 12:29 |
74.62 |
74.66 |
74.62 |
74.65 |
10.8K |
| 12:30 |
74.66 |
74.66 |
74.63 |
74.64 |
13.7K |
| 12:31 |
74.63 |
74.65 |
74.63 |
74.63 |
6.0K |
| 12:32 |
74.65 |
74.65 |
74.60 |
74.61 |
4.2K |
| 12:33 |
74.62 |
74.62 |
74.60 |
74.61 |
4.3K |
| 12:34 |
74.60 |
74.65 |
74.60 |
74.64 |
10.0K |
| 12:35 |
74.66 |
74.70 |
74.63 |
74.70 |
6.5K |
| 12:36 |
74.69 |
74.72 |
74.67 |
74.69 |
42.1K |
| 12:37 |
74.68 |
74.70 |
74.68 |
74.69 |
2.4K |
| 12:38 |
74.70 |
74.71 |
74.69 |
74.70 |
17.6K |
| 12:39 |
74.70 |
74.74 |
74.69 |
74.72 |
2.9K |
| 12:40 |
74.70 |
74.79 |
74.70 |
74.79 |
26.5K |
| 12:41 |
74.79 |
74.82 |
74.76 |
74.76 |
21.4K |
| 12:42 |
74.78 |
74.78 |
74.72 |
74.74 |
9.7K |
| 12:43 |
74.74 |
74.74 |
74.70 |
74.70 |
21.0K |
| 12:44 |
74.70 |
74.71 |
74.67 |
74.67 |
31.1K |
| 12:45 |
74.72 |
74.79 |
74.72 |
74.73 |
26.1K |
| 12:46 |
74.76 |
74.76 |
74.67 |
74.69 |
37.3K |
| 12:47 |
74.69 |
74.73 |
74.67 |
74.72 |
4.6K |
| 12:48 |
74.70 |
74.75 |
74.70 |
74.75 |
10.7K |
| 12:49 |
74.74 |
74.75 |
74.71 |
74.74 |
18.4K |
| 12:50 |
74.75 |
74.75 |
74.72 |
74.73 |
2.8K |
| 12:51 |
74.73 |
74.75 |
74.73 |
74.73 |
3.3K |
| 12:52 |
74.75 |
74.75 |
74.69 |
74.72 |
14.5K |
| 12:53 |
74.74 |
74.74 |
74.72 |
74.72 |
9.8K |
| 12:54 |
74.73 |
74.77 |
74.73 |
74.75 |
9.6K |
| 12:55 |
74.77 |
74.77 |
74.75 |
74.75 |
2.5K |
| 12:56 |
74.77 |
74.77 |
74.75 |
74.75 |
4.0K |
| 12:57 |
74.75 |
74.77 |
74.75 |
74.76 |
4.7K |
| 12:58 |
74.80 |
74.85 |
74.77 |
74.85 |
13.2K |
| 12:59 |
74.84 |
74.84 |
74.80 |
74.82 |
6.3K |
| 13:00 |
74.86 |
74.86 |
74.78 |
74.79 |
28.9K |
| 13:01 |
74.80 |
74.80 |
74.73 |
74.75 |
27.8K |
| 13:02 |
74.75 |
74.78 |
74.73 |
74.76 |
5.5K |
| 13:03 |
74.75 |
74.87 |
74.75 |
74.83 |
54.0K |
| 13:04 |
74.86 |
74.86 |
74.75 |
74.76 |
24.9K |
| 13:05 |
74.79 |
74.82 |
74.76 |
74.81 |
6.3K |
| 13:06 |
74.82 |
74.84 |
74.80 |
74.81 |
4.1K |
| 13:07 |
74.84 |
74.84 |
74.81 |
74.81 |
4.0K |
| 13:08 |
74.82 |
74.84 |
74.80 |
74.82 |
9.1K |
| 13:09 |
74.80 |
74.84 |
74.80 |
74.81 |
10.9K |
| 13:10 |
74.83 |
74.89 |
74.82 |
74.88 |
29.7K |
| 13:11 |
74.85 |
74.86 |
74.84 |
74.85 |
3.5K |
| 13:12 |
74.84 |
74.84 |
74.83 |
74.84 |
1.5K |
| 13:13 |
74.84 |
74.84 |
74.82 |
74.82 |
1.8K |
| 13:14 |
74.83 |
74.86 |
74.83 |
74.86 |
8.7K |
| 13:15 |
74.87 |
74.87 |
74.85 |
74.85 |
10.4K |
| 13:16 |
74.86 |
74.86 |
74.83 |
74.83 |
5.3K |
| 13:17 |
74.83 |
74.83 |
74.80 |
74.80 |
22.4K |
| 13:18 |
74.81 |
74.82 |
74.80 |
74.82 |
7.4K |
| 13:19 |
74.80 |
74.80 |
74.70 |
74.70 |
27.2K |
| 13:20 |
74.74 |
74.74 |
74.70 |
74.72 |
5.4K |
| 13:21 |
74.72 |
74.74 |
74.72 |
74.74 |
9.1K |
| 13:22 |
74.75 |
74.76 |
74.74 |
74.75 |
2.2K |
| 13:23 |
74.74 |
74.76 |
74.71 |
74.71 |
16.6K |
| 13:24 |
74.71 |
74.71 |
74.70 |
74.70 |
8.6K |
| 13:25 |
74.69 |
74.71 |
74.68 |
74.71 |
4.4K |
| 13:26 |
74.71 |
74.73 |
74.70 |
74.72 |
24.1K |
| 13:27 |
74.73 |
74.73 |
74.66 |
74.66 |
15.3K |
| 13:28 |
74.70 |
74.70 |
74.66 |
74.67 |
5.6K |
| 13:29 |
74.67 |
74.70 |
74.66 |
74.68 |
6.5K |
| 13:30 |
74.70 |
74.70 |
74.68 |
74.68 |
4.6K |
| 13:31 |
74.70 |
74.75 |
74.70 |
74.72 |
13.4K |
| 13:32 |
74.75 |
74.75 |
74.68 |
74.68 |
9.2K |
| 13:33 |
74.69 |
74.70 |
74.68 |
74.68 |
3.8K |
| 13:34 |
74.70 |
74.70 |
74.68 |
74.70 |
1.7K |
| 13:35 |
74.70 |
74.71 |
74.66 |
74.66 |
8.5K |
| 13:36 |
74.67 |
74.69 |
74.65 |
74.68 |
16.8K |
| 13:37 |
74.69 |
74.71 |
74.69 |
74.70 |
2.9K |
| 13:38 |
74.71 |
74.73 |
74.68 |
74.71 |
8.3K |
| 13:39 |
74.74 |
74.75 |
74.70 |
74.72 |
1.4K |
| 13:40 |
74.74 |
74.76 |
74.70 |
74.70 |
28.4K |
| 13:41 |
74.78 |
74.80 |
74.77 |
74.78 |
14.9K |
| 13:42 |
74.80 |
74.86 |
74.71 |
74.85 |
46.5K |
| 13:43 |
74.92 |
75.00 |
74.92 |
74.98 |
134.0K |
| 13:44 |
75.00 |
75.02 |
74.95 |
74.97 |
176.1K |
| 13:45 |
74.97 |
74.97 |
74.86 |
74.86 |
27.5K |
| 13:46 |
74.87 |
74.95 |
74.81 |
74.95 |
105.1K |
| 13:47 |
74.98 |
74.98 |
74.92 |
74.94 |
4.2K |
| 13:48 |
74.95 |
74.98 |
74.90 |
74.94 |
44.2K |
| 13:49 |
74.96 |
75.00 |
74.96 |
74.98 |
260.0K |
| 13:50 |
74.99 |
74.99 |
74.96 |
74.97 |
4.8K |
| 13:51 |
74.97 |
74.98 |
74.95 |
74.95 |
11.9K |
| 13:52 |
74.91 |
74.95 |
74.87 |
74.87 |
12.2K |
| 13:53 |
74.88 |
74.88 |
74.82 |
74.82 |
16.1K |
| 13:54 |
74.83 |
74.83 |
74.82 |
74.82 |
2.6K |
| 13:55 |
74.83 |
74.83 |
74.81 |
74.83 |
24.6K |
| 13:56 |
74.84 |
74.85 |
74.83 |
74.83 |
3.1K |
| 13:57 |
74.85 |
74.85 |
74.82 |
74.83 |
4.3K |
| 13:58 |
74.84 |
74.85 |
74.81 |
74.84 |
2.6K |
| 13:59 |
74.81 |
74.83 |
74.81 |
74.81 |
4.2K |
| 14:00 |
74.83 |
74.83 |
74.75 |
74.75 |
17.3K |
| 14:01 |
74.74 |
74.77 |
74.74 |
74.75 |
11.9K |
| 14:02 |
74.79 |
74.81 |
74.75 |
74.75 |
24.3K |
| 14:03 |
74.70 |
74.71 |
74.68 |
74.70 |
30.4K |
| 14:04 |
74.69 |
74.69 |
74.66 |
74.67 |
10.9K |
| 14:05 |
74.68 |
74.68 |
74.64 |
74.64 |
46.9K |
| 14:06 |
74.64 |
74.65 |
74.63 |
74.63 |
12.1K |
| 14:07 |
74.63 |
74.65 |
74.63 |
74.63 |
4.4K |
| 14:08 |
74.65 |
74.68 |
74.63 |
74.67 |
12.0K |
| 14:09 |
74.77 |
74.77 |
74.67 |
74.67 |
33.5K |
| 14:10 |
74.66 |
74.66 |
74.57 |
74.57 |
53.2K |
| 14:11 |
74.57 |
74.58 |
74.52 |
74.55 |
42.9K |
| 14:12 |
74.55 |
74.58 |
74.53 |
74.54 |
26.1K |
| 14:13 |
74.54 |
74.58 |
74.54 |
74.55 |
3.8K |
| 14:14 |
74.55 |
74.56 |
74.55 |
74.55 |
4.3K |
| 14:15 |
74.56 |
74.60 |
74.55 |
74.60 |
19.7K |
| 14:16 |
74.64 |
74.64 |
74.59 |
74.59 |
31.5K |
| 14:17 |
74.58 |
74.62 |
74.58 |
74.60 |
4.9K |
| 14:18 |
74.62 |
74.64 |
74.60 |
74.63 |
3.9K |
| 14:19 |
74.64 |
74.64 |
74.62 |
74.63 |
8.8K |
| 14:20 |
74.64 |
74.65 |
74.62 |
74.63 |
11.2K |
| 14:21 |
74.64 |
74.64 |
74.62 |
74.62 |
4.1K |
| 14:22 |
74.62 |
74.62 |
74.60 |
74.62 |
13.2K |
| 14:23 |
74.62 |
74.65 |
74.62 |
74.62 |
12.0K |
| 14:24 |
74.65 |
74.65 |
74.63 |
74.64 |
2.8K |
| 14:25 |
74.65 |
74.70 |
74.65 |
74.70 |
7.3K |
| 14:26 |
74.73 |
74.79 |
74.73 |
74.79 |
15.3K |
| 14:27 |
74.76 |
74.82 |
74.76 |
74.82 |
7.1K |
| 14:28 |
74.83 |
74.83 |
74.80 |
74.80 |
30.6K |
| 14:29 |
74.83 |
74.84 |
74.75 |
74.75 |
89.1K |
| 14:30 |
74.74 |
74.80 |
74.74 |
74.76 |
47.0K |
| 14:31 |
74.74 |
74.79 |
74.74 |
74.77 |
4.7K |
| 14:32 |
74.79 |
74.79 |
74.76 |
74.78 |
7.7K |
| 14:33 |
74.78 |
74.80 |
74.76 |
74.78 |
5.8K |
| 14:34 |
74.80 |
74.83 |
74.78 |
74.78 |
20.8K |
| 14:35 |
74.82 |
74.83 |
74.77 |
74.82 |
22.6K |
| 14:36 |
74.80 |
74.83 |
74.80 |
74.80 |
39.7K |
| 14:37 |
74.83 |
74.92 |
74.83 |
74.92 |
59.6K |
| 14:38 |
74.92 |
74.93 |
74.90 |
74.93 |
170.7K |
| 14:39 |
74.92 |
74.96 |
74.92 |
74.95 |
121.8K |
| 14:40 |
74.96 |
75.00 |
74.96 |
75.00 |
150.5K |
| 14:41 |
75.00 |
75.01 |
74.98 |
75.01 |
138.7K |
| 14:42 |
75.01 |
75.05 |
75.01 |
75.01 |
23.0K |
| 14:43 |
75.00 |
75.01 |
75.00 |
75.00 |
76.5K |
| 14:44 |
75.01 |
75.01 |
75.00 |
75.00 |
16.8K |
| 14:45 |
75.00 |
75.02 |
75.00 |
75.00 |
59.7K |
| 14:46 |
75.00 |
75.01 |
74.83 |
74.83 |
136.2K |
| 14:47 |
74.85 |
74.85 |
74.80 |
74.81 |
20.2K |
| 14:48 |
74.80 |
74.80 |
74.70 |
74.71 |
19.1K |
| 14:49 |
74.71 |
74.81 |
74.71 |
74.80 |
104.0K |
| 14:50 |
74.85 |
74.90 |
74.84 |
74.88 |
158.0K |
| 14:51 |
74.84 |
75.00 |
74.81 |
74.90 |
140.7K |
| 14:52 |
74.87 |
74.87 |
74.82 |
74.82 |
62.2K |
| 14:53 |
74.84 |
74.87 |
74.81 |
74.85 |
30.2K |
| 14:54 |
74.85 |
74.89 |
74.84 |
74.89 |
34.6K |
| 14:55 |
74.89 |
74.96 |
74.87 |
74.94 |
44.4K |
| 14:56 |
74.93 |
74.94 |
74.90 |
74.94 |
36.7K |
| 14:57 |
74.96 |
74.96 |
74.89 |
74.89 |
22.9K |
| 14:58 |
74.83 |
74.91 |
74.83 |
74.88 |
8.0K |
| 14:59 |
74.88 |
74.89 |
74.80 |
74.80 |
36.8K |
| 15:00 |
74.80 |
74.80 |
74.71 |
74.71 |
51.7K |
| 15:01 |
74.77 |
74.77 |
74.74 |
74.74 |
48.3K |
| 15:02 |
74.75 |
74.75 |
74.72 |
74.72 |
24.3K |
| 15:03 |
74.73 |
74.73 |
74.65 |
74.66 |
54.2K |
| 15:04 |
74.65 |
74.66 |
74.63 |
74.66 |
28.2K |
| 15:05 |
74.67 |
74.67 |
74.65 |
74.65 |
20.0K |
| 15:06 |
74.63 |
74.63 |
74.60 |
74.61 |
42.5K |
| 15:07 |
74.53 |
74.57 |
74.52 |
74.52 |
115.0K |
| 15:08 |
74.53 |
74.60 |
74.53 |
74.57 |
62.5K |
| 15:09 |
74.58 |
74.58 |
74.54 |
74.56 |
52.2K |
| 15:10 |
74.58 |
74.60 |
74.56 |
74.59 |
39.5K |
| 15:11 |
74.59 |
74.65 |
74.56 |
74.56 |
68.1K |
| 15:12 |
74.56 |
74.60 |
74.56 |
74.59 |
37.9K |
| 15:13 |
74.60 |
74.60 |
74.56 |
74.57 |
44.0K |
| 15:14 |
74.56 |
74.57 |
74.55 |
74.57 |
32.7K |
| 15:15 |
74.57 |
74.57 |
74.55 |
74.55 |
86.1K |
| 15:16 |
74.55 |
74.56 |
74.50 |
74.51 |
236.5K |
| 15:17 |
74.53 |
74.54 |
74.53 |
74.53 |
32.7K |
| 15:18 |
74.54 |
74.54 |
74.47 |
74.49 |
150.4K |
| 15:19 |
74.51 |
74.51 |
74.45 |
74.48 |
54.9K |
| 15:20 |
74.47 |
74.47 |
74.40 |
74.41 |
155.2K |
| 15:21 |
74.41 |
74.46 |
74.41 |
74.46 |
46.7K |
| 15:22 |
74.47 |
74.50 |
74.45 |
74.46 |
39.4K |
| 15:23 |
74.41 |
74.45 |
74.40 |
74.42 |
52.5K |
| 15:24 |
74.42 |
74.45 |
74.42 |
74.43 |
57.8K |
| 15:25 |
74.47 |
74.48 |
74.44 |
74.46 |
69.6K |
| 15:26 |
74.48 |
74.48 |
74.44 |
74.44 |
72.5K |
| 15:27 |
74.50 |
74.51 |
74.46 |
74.49 |
248.7K |
| 15:28 |
74.47 |
74.48 |
74.41 |
74.47 |
78.1K |
| 15:29 |
74.47 |
74.55 |
74.35 |
74.51 |
150.8K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|