| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:07 |
76.00 |
76.00 |
76.00 |
76.00 |
27.7K |
| 09:15 |
76.17 |
76.17 |
76.00 |
76.00 |
124.8K |
| 09:16 |
75.98 |
76.00 |
75.98 |
75.98 |
84.5K |
| 09:17 |
76.05 |
76.10 |
76.04 |
76.10 |
93.1K |
| 09:18 |
76.12 |
76.13 |
76.08 |
76.08 |
214.4K |
| 09:19 |
76.08 |
76.08 |
76.03 |
76.05 |
50.7K |
| 09:20 |
76.04 |
76.04 |
75.99 |
75.99 |
58.7K |
| 09:21 |
75.97 |
76.17 |
75.97 |
76.15 |
116.4K |
| 09:22 |
76.13 |
76.25 |
76.12 |
76.19 |
92.0K |
| 09:23 |
76.25 |
76.38 |
76.25 |
76.28 |
182.5K |
| 09:24 |
76.24 |
76.31 |
76.23 |
76.23 |
106.0K |
| 09:25 |
76.23 |
76.26 |
76.17 |
76.26 |
45.2K |
| 09:26 |
76.25 |
76.29 |
76.21 |
76.25 |
36.8K |
| 09:27 |
76.25 |
76.29 |
76.24 |
76.28 |
29.6K |
| 09:28 |
76.24 |
76.28 |
76.18 |
76.28 |
63.3K |
| 09:29 |
76.28 |
76.30 |
76.23 |
76.28 |
48.1K |
| 09:30 |
76.27 |
76.28 |
76.22 |
76.22 |
50.4K |
| 09:31 |
76.21 |
76.22 |
76.04 |
76.04 |
36.0K |
| 09:32 |
76.04 |
76.08 |
76.00 |
76.00 |
108.4K |
| 09:33 |
76.00 |
76.07 |
76.00 |
76.04 |
60.5K |
| 09:34 |
76.07 |
76.09 |
76.03 |
76.09 |
34.8K |
| 09:35 |
76.07 |
76.09 |
75.94 |
75.97 |
142.9K |
| 09:36 |
76.01 |
76.06 |
75.97 |
76.02 |
42.8K |
| 09:37 |
76.02 |
76.03 |
76.00 |
76.03 |
26.1K |
| 09:38 |
76.02 |
76.09 |
76.02 |
76.09 |
46.4K |
| 09:39 |
76.08 |
76.12 |
76.06 |
76.12 |
23.3K |
| 09:40 |
76.14 |
76.14 |
76.11 |
76.11 |
22.7K |
| 09:41 |
76.10 |
76.10 |
76.08 |
76.10 |
9.9K |
| 09:42 |
76.07 |
76.09 |
76.01 |
76.03 |
13.9K |
| 09:43 |
76.05 |
76.05 |
76.00 |
76.02 |
11.3K |
| 09:44 |
76.09 |
76.09 |
75.98 |
75.99 |
51.0K |
| 09:45 |
76.00 |
76.00 |
75.95 |
75.95 |
10.2K |
| 09:46 |
75.95 |
75.99 |
75.95 |
75.99 |
6.3K |
| 09:47 |
75.99 |
76.00 |
75.98 |
76.00 |
4.9K |
| 09:48 |
75.98 |
76.06 |
75.98 |
76.06 |
3.6K |
| 09:49 |
76.06 |
76.08 |
76.02 |
76.07 |
9.9K |
| 09:50 |
76.07 |
76.10 |
76.07 |
76.10 |
20.9K |
| 09:51 |
76.06 |
76.20 |
76.06 |
76.18 |
25.1K |
| 09:52 |
76.18 |
76.19 |
76.12 |
76.15 |
8.5K |
| 09:53 |
76.15 |
76.25 |
76.12 |
76.25 |
130.7K |
| 09:54 |
76.25 |
76.25 |
76.19 |
76.19 |
25.0K |
| 09:55 |
76.20 |
76.20 |
76.14 |
76.14 |
135.9K |
| 09:56 |
76.17 |
76.18 |
76.10 |
76.14 |
12.4K |
| 09:57 |
76.10 |
76.13 |
76.10 |
76.12 |
18.3K |
| 09:58 |
76.14 |
76.14 |
76.10 |
76.11 |
24.9K |
| 09:59 |
76.16 |
76.22 |
75.50 |
75.80 |
6,185.3K |
| 10:00 |
75.71 |
75.80 |
75.59 |
75.80 |
248.2K |
| 10:01 |
75.83 |
75.84 |
75.80 |
75.83 |
34.9K |
| 10:02 |
75.83 |
75.89 |
75.78 |
75.78 |
56.4K |
| 10:03 |
75.81 |
75.91 |
75.76 |
75.91 |
144.6K |
| 10:04 |
75.82 |
76.08 |
75.82 |
76.04 |
142.9K |
| 10:05 |
76.06 |
76.11 |
76.04 |
76.10 |
47.9K |
| 10:06 |
76.10 |
76.23 |
76.10 |
76.16 |
127.2K |
| 10:07 |
76.17 |
76.31 |
76.17 |
76.25 |
151.5K |
| 10:08 |
76.32 |
76.34 |
76.15 |
76.20 |
137.0K |
| 10:09 |
76.15 |
76.22 |
76.10 |
76.14 |
61.3K |
| 10:10 |
76.15 |
76.15 |
76.06 |
76.08 |
26.5K |
| 10:11 |
76.06 |
76.12 |
76.05 |
76.07 |
33.5K |
| 10:12 |
76.05 |
76.07 |
75.92 |
75.96 |
50.1K |
| 10:13 |
75.99 |
76.00 |
75.92 |
75.98 |
28.0K |
| 10:14 |
75.99 |
76.06 |
75.98 |
76.01 |
27.2K |
| 10:15 |
76.00 |
76.15 |
76.00 |
76.15 |
38.5K |
| 10:16 |
76.14 |
76.19 |
76.10 |
76.12 |
53.1K |
| 10:17 |
76.12 |
76.17 |
76.08 |
76.08 |
54.1K |
| 10:18 |
76.12 |
76.12 |
76.07 |
76.10 |
5.9K |
| 10:19 |
76.10 |
76.10 |
76.05 |
76.06 |
72.0K |
| 10:20 |
76.07 |
76.20 |
76.07 |
76.16 |
107.5K |
| 10:21 |
76.19 |
76.23 |
76.16 |
76.23 |
100.6K |
| 10:22 |
76.23 |
76.23 |
76.09 |
76.09 |
33.9K |
| 10:23 |
76.11 |
76.21 |
76.10 |
76.13 |
92.2K |
| 10:24 |
76.13 |
76.13 |
76.06 |
76.06 |
5.4K |
| 10:25 |
76.09 |
76.10 |
76.01 |
76.01 |
81.7K |
| 10:26 |
76.06 |
76.06 |
76.02 |
76.05 |
4.5K |
| 10:27 |
76.05 |
76.06 |
76.02 |
76.02 |
26.7K |
| 10:28 |
76.03 |
76.06 |
76.02 |
76.06 |
43.7K |
| 10:29 |
76.10 |
76.12 |
76.07 |
76.10 |
33.0K |
| 10:30 |
76.10 |
76.13 |
76.07 |
76.10 |
33.3K |
| 10:31 |
76.10 |
76.11 |
76.07 |
76.11 |
32.4K |
| 10:32 |
76.10 |
76.11 |
76.04 |
76.04 |
31.4K |
| 10:33 |
76.04 |
76.06 |
75.95 |
75.95 |
19.0K |
| 10:34 |
75.95 |
76.00 |
75.95 |
75.97 |
10.4K |
| 10:35 |
75.95 |
76.02 |
75.95 |
75.95 |
85.7K |
| 10:36 |
75.97 |
75.97 |
75.93 |
75.94 |
6.0K |
| 10:37 |
75.97 |
75.99 |
75.95 |
75.99 |
11.3K |
| 10:38 |
75.99 |
76.02 |
75.96 |
76.00 |
58.3K |
| 10:39 |
75.98 |
76.05 |
75.98 |
76.05 |
17.8K |
| 10:40 |
76.05 |
76.07 |
76.05 |
76.06 |
22.5K |
| 10:41 |
76.06 |
76.11 |
76.06 |
76.11 |
18.0K |
| 10:42 |
76.10 |
76.21 |
76.10 |
76.17 |
119.3K |
| 10:43 |
76.19 |
76.20 |
76.13 |
76.20 |
52.5K |
| 10:44 |
76.20 |
76.21 |
76.13 |
76.13 |
35.2K |
| 10:45 |
76.12 |
76.18 |
76.05 |
76.07 |
81.0K |
| 10:46 |
76.11 |
76.11 |
76.07 |
76.11 |
4.0K |
| 10:47 |
76.10 |
76.15 |
76.10 |
76.15 |
7.2K |
| 10:48 |
76.12 |
76.16 |
76.11 |
76.13 |
89.3K |
| 10:49 |
76.15 |
76.19 |
76.11 |
76.11 |
83.5K |
| 10:50 |
76.13 |
76.19 |
76.13 |
76.17 |
13.6K |
| 10:51 |
76.16 |
76.17 |
76.14 |
76.15 |
1.2K |
| 10:52 |
76.15 |
76.19 |
76.11 |
76.18 |
73.1K |
| 10:53 |
76.17 |
76.28 |
76.17 |
76.25 |
66.7K |
| 10:54 |
76.22 |
76.25 |
76.20 |
76.21 |
54.3K |
| 10:55 |
76.22 |
76.22 |
76.14 |
76.14 |
31.8K |
| 10:56 |
76.16 |
76.20 |
76.13 |
76.20 |
17.3K |
| 10:57 |
76.25 |
76.25 |
76.20 |
76.25 |
194.4K |
| 10:58 |
76.25 |
76.26 |
76.23 |
76.26 |
20.2K |
| 10:59 |
76.27 |
76.28 |
76.25 |
76.25 |
57.6K |
| 11:00 |
76.27 |
76.27 |
76.19 |
76.24 |
37.8K |
| 11:01 |
76.24 |
76.24 |
76.20 |
76.24 |
29.6K |
| 11:02 |
76.24 |
76.25 |
76.19 |
76.20 |
12.1K |
| 11:03 |
76.23 |
76.25 |
76.21 |
76.24 |
12.6K |
| 11:04 |
76.24 |
76.27 |
76.22 |
76.27 |
11.1K |
| 11:05 |
76.26 |
76.26 |
76.22 |
76.24 |
21.4K |
| 11:06 |
76.23 |
76.23 |
76.14 |
76.15 |
43.4K |
| 11:07 |
76.18 |
76.20 |
76.15 |
76.20 |
37.6K |
| 11:08 |
76.21 |
76.23 |
76.12 |
76.22 |
28.2K |
| 11:09 |
76.23 |
76.23 |
76.16 |
76.22 |
35.5K |
| 11:10 |
76.22 |
76.23 |
76.20 |
76.20 |
17.6K |
| 11:11 |
76.20 |
76.22 |
76.17 |
76.17 |
3.8K |
| 11:12 |
76.20 |
76.30 |
76.20 |
76.30 |
50.6K |
| 11:13 |
76.28 |
76.28 |
76.22 |
76.22 |
27.1K |
| 11:14 |
76.24 |
76.26 |
76.23 |
76.25 |
23.4K |
| 11:15 |
76.25 |
76.27 |
76.24 |
76.27 |
15.3K |
| 11:16 |
76.27 |
76.30 |
76.25 |
76.30 |
21.4K |
| 11:17 |
76.30 |
76.38 |
76.29 |
76.38 |
116.9K |
| 11:18 |
76.38 |
76.46 |
76.35 |
76.43 |
219.2K |
| 11:19 |
76.47 |
76.47 |
76.41 |
76.42 |
54.5K |
| 11:20 |
76.40 |
76.45 |
76.38 |
76.43 |
17.7K |
| 11:21 |
76.42 |
76.46 |
76.40 |
76.40 |
12.5K |
| 11:22 |
76.40 |
76.40 |
76.34 |
76.39 |
29.8K |
| 11:23 |
76.36 |
76.38 |
76.35 |
76.36 |
14.3K |
| 11:24 |
76.37 |
76.39 |
76.27 |
76.34 |
58.8K |
| 11:25 |
76.29 |
76.35 |
76.29 |
76.34 |
8.3K |
| 11:26 |
76.33 |
76.35 |
76.32 |
76.33 |
10.0K |
| 11:27 |
76.37 |
76.37 |
76.30 |
76.31 |
43.6K |
| 11:28 |
76.32 |
76.37 |
76.22 |
76.22 |
70.5K |
| 11:29 |
76.22 |
76.28 |
76.22 |
76.27 |
14.6K |
| 11:30 |
76.28 |
76.33 |
76.26 |
76.28 |
45.3K |
| 11:31 |
76.28 |
76.31 |
76.26 |
76.29 |
8.3K |
| 11:32 |
76.26 |
76.26 |
76.19 |
76.21 |
50.4K |
| 11:33 |
76.20 |
76.21 |
76.15 |
76.19 |
43.0K |
| 11:34 |
76.17 |
76.19 |
76.15 |
76.16 |
12.7K |
| 11:35 |
76.17 |
76.17 |
76.10 |
76.13 |
84.9K |
| 11:36 |
76.13 |
76.13 |
76.09 |
76.10 |
17.4K |
| 11:37 |
76.11 |
76.11 |
76.09 |
76.10 |
13.6K |
| 11:38 |
76.10 |
76.13 |
76.04 |
76.08 |
20.6K |
| 11:39 |
76.01 |
76.08 |
76.01 |
76.08 |
86.0K |
| 11:40 |
76.08 |
76.10 |
76.06 |
76.09 |
6.0K |
| 11:41 |
76.09 |
76.11 |
76.08 |
76.09 |
28.0K |
| 11:42 |
76.09 |
76.09 |
76.02 |
76.05 |
52.2K |
| 11:43 |
76.05 |
76.08 |
76.02 |
76.08 |
17.9K |
| 11:44 |
76.03 |
76.08 |
76.02 |
76.02 |
37.5K |
| 11:45 |
76.06 |
76.07 |
76.03 |
76.05 |
9.4K |
| 11:46 |
76.03 |
76.04 |
76.00 |
76.00 |
29.4K |
| 11:47 |
75.98 |
75.99 |
75.95 |
75.96 |
73.8K |
| 11:48 |
75.99 |
75.99 |
75.94 |
75.94 |
26.3K |
| 11:49 |
75.94 |
75.94 |
75.91 |
75.94 |
13.0K |
| 11:50 |
75.94 |
75.98 |
75.90 |
75.97 |
71.9K |
| 11:51 |
75.97 |
75.97 |
75.91 |
75.96 |
16.1K |
| 11:52 |
75.95 |
75.95 |
75.90 |
75.90 |
36.5K |
| 11:53 |
75.90 |
75.90 |
75.89 |
75.89 |
4.5K |
| 11:54 |
75.89 |
75.89 |
75.80 |
75.87 |
83.1K |
| 11:55 |
75.86 |
75.86 |
75.79 |
75.80 |
30.5K |
| 11:56 |
75.80 |
75.80 |
75.73 |
75.76 |
22.9K |
| 11:57 |
75.78 |
75.82 |
75.76 |
75.81 |
72.2K |
| 11:58 |
75.81 |
75.85 |
75.78 |
75.81 |
38.4K |
| 11:59 |
75.85 |
75.88 |
75.85 |
75.85 |
35.1K |
| 12:00 |
75.87 |
75.87 |
75.85 |
75.87 |
26.4K |
| 12:01 |
75.87 |
75.88 |
75.85 |
75.88 |
74.2K |
| 12:02 |
75.85 |
75.87 |
75.83 |
75.87 |
9.4K |
| 12:03 |
75.88 |
75.91 |
75.87 |
75.91 |
14.1K |
| 12:04 |
75.88 |
75.90 |
75.83 |
75.87 |
41.9K |
| 12:05 |
75.87 |
75.87 |
75.80 |
75.83 |
36.0K |
| 12:06 |
75.81 |
75.86 |
75.81 |
75.86 |
18.1K |
| 12:07 |
75.86 |
75.86 |
75.78 |
75.84 |
87.8K |
| 12:08 |
75.83 |
75.87 |
75.81 |
75.86 |
24.1K |
| 12:09 |
75.88 |
75.88 |
75.83 |
75.87 |
22.9K |
| 12:10 |
75.88 |
75.88 |
75.84 |
75.85 |
21.5K |
| 12:11 |
75.84 |
75.87 |
75.84 |
75.85 |
7.1K |
| 12:12 |
75.88 |
75.88 |
75.83 |
75.85 |
52.4K |
| 12:13 |
75.85 |
75.85 |
75.49 |
75.58 |
5,015.9K |
| 12:14 |
75.58 |
75.61 |
75.58 |
75.59 |
94.9K |
| 12:15 |
75.60 |
75.60 |
75.58 |
75.59 |
33.1K |
| 12:16 |
75.59 |
75.60 |
75.59 |
75.59 |
57.6K |
| 12:17 |
75.58 |
75.68 |
75.57 |
75.68 |
70.2K |
| 12:18 |
75.68 |
75.73 |
75.67 |
75.73 |
83.9K |
| 12:19 |
75.73 |
75.77 |
75.70 |
75.75 |
64.7K |
| 12:20 |
75.74 |
75.74 |
75.66 |
75.67 |
15.0K |
| 12:21 |
75.67 |
75.71 |
75.66 |
75.71 |
40.9K |
| 12:22 |
75.71 |
75.71 |
75.65 |
75.67 |
25.7K |
| 12:23 |
75.70 |
75.70 |
75.65 |
75.69 |
52.7K |
| 12:24 |
75.69 |
75.69 |
75.65 |
75.69 |
31.7K |
| 12:25 |
75.66 |
75.74 |
75.65 |
75.72 |
47.0K |
| 12:26 |
75.72 |
75.73 |
75.70 |
75.73 |
22.9K |
| 12:27 |
75.70 |
75.75 |
75.70 |
75.75 |
2.5K |
| 12:28 |
75.72 |
75.75 |
75.72 |
75.75 |
8.0K |
| 12:29 |
75.75 |
75.78 |
75.72 |
75.78 |
36.0K |
| 12:30 |
75.78 |
75.79 |
75.75 |
75.78 |
23.7K |
| 12:31 |
75.78 |
75.78 |
75.75 |
75.75 |
26.5K |
| 12:32 |
75.79 |
75.79 |
75.73 |
75.73 |
44.1K |
| 12:33 |
75.71 |
75.81 |
75.71 |
75.78 |
36.1K |
| 12:34 |
75.81 |
75.81 |
75.76 |
75.81 |
20.6K |
| 12:35 |
75.80 |
75.82 |
75.77 |
75.81 |
32.8K |
| 12:36 |
75.77 |
75.82 |
75.77 |
75.80 |
4.6K |
| 12:37 |
75.80 |
75.80 |
75.76 |
75.79 |
40.3K |
| 12:38 |
75.77 |
75.80 |
75.72 |
75.72 |
43.3K |
| 12:39 |
75.82 |
75.84 |
75.82 |
75.84 |
66.2K |
| 12:40 |
75.84 |
75.84 |
75.77 |
75.77 |
24.5K |
| 12:41 |
75.82 |
75.82 |
75.78 |
75.82 |
5.3K |
| 12:42 |
75.83 |
75.86 |
75.82 |
75.86 |
33.6K |
| 12:43 |
75.82 |
75.88 |
75.82 |
75.88 |
14.3K |
| 12:44 |
75.88 |
75.88 |
75.81 |
75.84 |
20.5K |
| 12:45 |
75.81 |
75.83 |
75.80 |
75.81 |
36.2K |
| 12:46 |
75.81 |
75.83 |
75.80 |
75.82 |
3.2K |
| 12:47 |
75.81 |
75.84 |
75.80 |
75.80 |
58.3K |
| 12:48 |
75.83 |
75.83 |
75.76 |
75.77 |
34.4K |
| 12:49 |
75.80 |
75.82 |
75.78 |
75.81 |
7.7K |
| 12:50 |
75.82 |
75.84 |
75.82 |
75.84 |
20.5K |
| 12:51 |
75.84 |
75.85 |
75.80 |
75.85 |
59.2K |
| 12:52 |
75.85 |
75.88 |
75.82 |
75.82 |
10.5K |
| 12:53 |
75.82 |
75.87 |
75.82 |
75.87 |
5.0K |
| 12:54 |
75.86 |
75.87 |
75.83 |
75.87 |
29.9K |
| 12:55 |
75.84 |
75.88 |
75.84 |
75.87 |
1.8K |
| 12:56 |
75.87 |
75.90 |
75.87 |
75.88 |
10.5K |
| 12:57 |
75.93 |
76.00 |
75.91 |
75.99 |
129.8K |
| 12:58 |
75.98 |
75.99 |
75.95 |
75.95 |
7.4K |
| 12:59 |
75.92 |
75.94 |
75.90 |
75.90 |
40.3K |
| 13:00 |
75.91 |
75.93 |
75.90 |
75.93 |
2.2K |
| 13:01 |
75.93 |
75.95 |
75.93 |
75.93 |
2.9K |
| 13:02 |
75.95 |
75.98 |
75.93 |
75.98 |
21.7K |
| 13:03 |
75.95 |
75.97 |
75.93 |
75.95 |
17.4K |
| 13:04 |
75.93 |
75.96 |
75.93 |
75.95 |
13.4K |
| 13:05 |
75.95 |
75.95 |
75.94 |
75.95 |
10.7K |
| 13:06 |
75.95 |
75.96 |
75.93 |
75.96 |
29.6K |
| 13:07 |
75.97 |
75.97 |
75.92 |
75.96 |
9.6K |
| 13:08 |
75.97 |
75.97 |
75.91 |
75.96 |
4.3K |
| 13:09 |
75.95 |
75.96 |
75.94 |
75.95 |
8.3K |
| 13:10 |
75.96 |
75.98 |
75.96 |
75.98 |
16.9K |
| 13:11 |
75.98 |
76.02 |
75.97 |
76.02 |
54.1K |
| 13:12 |
76.00 |
76.02 |
75.99 |
76.02 |
34.9K |
| 13:13 |
76.02 |
76.09 |
76.02 |
76.07 |
13.4K |
| 13:14 |
76.06 |
76.09 |
76.05 |
76.08 |
31.0K |
| 13:15 |
76.08 |
76.16 |
76.06 |
76.14 |
29.9K |
| 13:16 |
76.13 |
76.27 |
76.12 |
76.27 |
74.9K |
| 13:17 |
76.26 |
76.27 |
76.21 |
76.25 |
22.6K |
| 13:18 |
76.24 |
76.26 |
76.20 |
76.26 |
65.5K |
| 13:19 |
76.24 |
76.27 |
76.24 |
76.26 |
25.1K |
| 13:20 |
76.24 |
76.26 |
76.24 |
76.24 |
22.1K |
| 13:21 |
76.26 |
76.26 |
76.22 |
76.25 |
5.4K |
| 13:22 |
76.25 |
76.25 |
76.12 |
76.21 |
76.9K |
| 13:23 |
76.22 |
76.23 |
76.19 |
76.22 |
22.2K |
| 13:24 |
76.22 |
76.23 |
76.20 |
76.23 |
9.7K |
| 13:25 |
76.22 |
76.25 |
76.20 |
76.25 |
14.2K |
| 13:26 |
76.23 |
76.25 |
76.17 |
76.17 |
32.1K |
| 13:27 |
76.17 |
76.20 |
76.16 |
76.19 |
15.2K |
| 13:28 |
76.20 |
76.20 |
76.16 |
76.16 |
14.9K |
| 13:29 |
76.19 |
76.20 |
76.16 |
76.20 |
12.8K |
| 13:30 |
76.20 |
76.28 |
76.19 |
76.25 |
57.8K |
| 13:31 |
76.28 |
76.36 |
76.27 |
76.34 |
56.9K |
| 13:32 |
76.31 |
76.34 |
76.28 |
76.33 |
26.6K |
| 13:33 |
76.42 |
76.49 |
76.42 |
76.47 |
292.7K |
| 13:34 |
76.45 |
76.57 |
76.45 |
76.57 |
240.2K |
| 13:35 |
76.55 |
76.56 |
76.45 |
76.48 |
141.2K |
| 13:36 |
76.50 |
76.72 |
76.47 |
76.72 |
299.2K |
| 13:37 |
76.68 |
76.68 |
76.53 |
76.62 |
165.3K |
| 13:38 |
76.65 |
76.76 |
76.64 |
76.71 |
120.3K |
| 13:39 |
76.70 |
76.71 |
76.60 |
76.61 |
47.6K |
| 13:40 |
76.61 |
76.61 |
76.53 |
76.58 |
56.7K |
| 13:41 |
76.62 |
76.75 |
76.62 |
76.66 |
108.7K |
| 13:42 |
76.68 |
76.68 |
76.60 |
76.60 |
47.2K |
| 13:43 |
76.62 |
76.62 |
76.51 |
76.51 |
145.9K |
| 13:44 |
76.53 |
76.53 |
76.46 |
76.48 |
35.3K |
| 13:45 |
76.44 |
76.45 |
76.40 |
76.44 |
74.0K |
| 13:46 |
76.40 |
76.45 |
76.40 |
76.40 |
154.4K |
| 13:47 |
76.40 |
76.44 |
76.34 |
76.34 |
30.5K |
| 13:48 |
76.34 |
76.42 |
76.34 |
76.42 |
39.5K |
| 13:49 |
76.38 |
76.40 |
76.36 |
76.36 |
15.4K |
| 13:50 |
76.34 |
76.40 |
76.30 |
76.35 |
66.6K |
| 13:51 |
76.38 |
76.39 |
76.33 |
76.35 |
41.3K |
| 13:52 |
76.36 |
76.42 |
76.35 |
76.36 |
13.1K |
| 13:53 |
76.36 |
76.48 |
76.35 |
76.36 |
69.2K |
| 13:54 |
76.31 |
76.45 |
76.31 |
76.45 |
29.3K |
| 13:55 |
76.42 |
76.51 |
76.42 |
76.46 |
56.1K |
| 13:56 |
76.48 |
76.52 |
76.47 |
76.52 |
32.6K |
| 13:57 |
76.52 |
76.52 |
76.45 |
76.51 |
39.7K |
| 13:58 |
76.52 |
76.55 |
76.50 |
76.53 |
125.5K |
| 13:59 |
76.50 |
76.55 |
76.50 |
76.52 |
29.2K |
| 14:00 |
76.52 |
76.54 |
76.51 |
76.54 |
20.0K |
| 14:01 |
76.49 |
76.52 |
76.46 |
76.50 |
56.0K |
| 14:02 |
76.51 |
76.51 |
76.48 |
76.48 |
56.5K |
| 14:03 |
76.52 |
76.54 |
76.47 |
76.51 |
16.3K |
| 14:04 |
76.54 |
76.60 |
76.54 |
76.60 |
32.2K |
| 14:05 |
76.62 |
76.64 |
76.55 |
76.56 |
57.3K |
| 14:06 |
76.56 |
76.62 |
76.55 |
76.57 |
57.5K |
| 14:07 |
76.57 |
76.57 |
76.52 |
76.52 |
38.0K |
| 14:08 |
76.53 |
76.58 |
76.52 |
76.55 |
30.7K |
| 14:09 |
76.58 |
76.59 |
76.54 |
76.54 |
38.2K |
| 14:10 |
76.56 |
76.59 |
76.52 |
76.59 |
10.0K |
| 14:11 |
76.58 |
76.59 |
76.57 |
76.59 |
35.1K |
| 14:12 |
76.60 |
76.62 |
76.58 |
76.58 |
34.2K |
| 14:13 |
76.61 |
76.62 |
76.55 |
76.55 |
25.1K |
| 14:14 |
76.58 |
76.63 |
76.56 |
76.63 |
19.8K |
| 14:15 |
76.62 |
76.69 |
76.61 |
76.67 |
93.5K |
| 14:16 |
76.69 |
76.69 |
76.60 |
76.61 |
54.3K |
| 14:17 |
76.58 |
76.67 |
76.58 |
76.64 |
47.2K |
| 14:18 |
76.69 |
76.71 |
76.66 |
76.70 |
89.9K |
| 14:19 |
76.70 |
76.72 |
76.66 |
76.72 |
29.3K |
| 14:20 |
76.71 |
76.71 |
76.62 |
76.62 |
54.0K |
| 14:21 |
76.65 |
76.69 |
76.62 |
76.68 |
86.3K |
| 14:22 |
76.68 |
76.70 |
76.64 |
76.65 |
83.8K |
| 14:23 |
76.69 |
76.70 |
76.62 |
76.64 |
39.5K |
| 14:24 |
76.64 |
76.68 |
76.64 |
76.68 |
178.6K |
| 14:25 |
76.68 |
76.68 |
76.65 |
76.65 |
10.7K |
| 14:26 |
76.65 |
76.68 |
76.64 |
76.65 |
24.7K |
| 14:27 |
76.63 |
76.66 |
76.62 |
76.65 |
23.9K |
| 14:28 |
76.65 |
76.65 |
76.60 |
76.62 |
43.9K |
| 14:29 |
76.63 |
76.65 |
76.62 |
76.65 |
16.5K |
| 14:30 |
76.64 |
76.70 |
76.60 |
76.65 |
48.2K |
| 14:31 |
76.64 |
76.69 |
76.61 |
76.66 |
87.5K |
| 14:32 |
76.65 |
76.66 |
76.60 |
76.63 |
29.3K |
| 14:33 |
76.66 |
76.66 |
76.62 |
76.65 |
22.4K |
| 14:34 |
76.66 |
76.66 |
76.62 |
76.62 |
27.0K |
| 14:35 |
76.66 |
76.66 |
76.58 |
76.58 |
32.5K |
| 14:36 |
76.62 |
76.62 |
76.53 |
76.60 |
73.2K |
| 14:37 |
76.56 |
76.60 |
76.56 |
76.56 |
54.0K |
| 14:38 |
76.56 |
76.62 |
76.53 |
76.53 |
27.9K |
| 14:39 |
76.59 |
76.59 |
76.52 |
76.56 |
13.4K |
| 14:40 |
76.57 |
76.57 |
76.52 |
76.56 |
43.3K |
| 14:41 |
76.56 |
76.57 |
76.53 |
76.56 |
34.3K |
| 14:42 |
76.53 |
76.57 |
76.53 |
76.55 |
24.5K |
| 14:43 |
76.55 |
76.56 |
76.52 |
76.55 |
44.6K |
| 14:44 |
76.58 |
76.58 |
76.51 |
76.55 |
23.8K |
| 14:45 |
76.54 |
76.54 |
76.48 |
76.48 |
47.1K |
| 14:46 |
76.48 |
76.51 |
76.47 |
76.50 |
13.8K |
| 14:47 |
76.47 |
76.49 |
76.45 |
76.45 |
29.2K |
| 14:48 |
76.47 |
76.48 |
76.45 |
76.45 |
31.9K |
| 14:49 |
76.48 |
76.49 |
76.45 |
76.47 |
38.2K |
| 14:50 |
76.48 |
76.48 |
76.42 |
76.42 |
58.6K |
| 14:51 |
76.42 |
76.47 |
76.42 |
76.46 |
57.6K |
| 14:52 |
76.46 |
76.49 |
76.45 |
76.49 |
22.9K |
| 14:53 |
76.44 |
76.49 |
76.44 |
76.47 |
16.1K |
| 14:54 |
76.48 |
76.49 |
76.45 |
76.45 |
8.6K |
| 14:55 |
76.49 |
76.51 |
76.47 |
76.51 |
69.5K |
| 14:56 |
76.51 |
76.52 |
76.47 |
76.52 |
17.6K |
| 14:57 |
76.50 |
76.53 |
76.50 |
76.53 |
16.9K |
| 14:58 |
76.54 |
76.61 |
76.52 |
76.59 |
148.8K |
| 14:59 |
76.60 |
76.61 |
76.57 |
76.58 |
79.1K |
| 15:00 |
76.58 |
76.65 |
76.58 |
76.65 |
43.9K |
| 15:01 |
76.62 |
76.65 |
76.62 |
76.65 |
48.2K |
| 15:02 |
76.67 |
76.67 |
76.63 |
76.66 |
70.3K |
| 15:03 |
76.66 |
76.66 |
76.63 |
76.63 |
36.1K |
| 15:04 |
76.64 |
76.64 |
76.61 |
76.61 |
36.4K |
| 15:05 |
76.61 |
76.63 |
76.60 |
76.63 |
51.4K |
| 15:06 |
76.63 |
76.63 |
76.60 |
76.60 |
41.4K |
| 15:07 |
76.61 |
76.61 |
76.57 |
76.59 |
67.8K |
| 15:08 |
76.56 |
76.59 |
76.56 |
76.57 |
16.2K |
| 15:09 |
76.57 |
76.58 |
76.54 |
76.55 |
63.6K |
| 15:10 |
76.56 |
76.58 |
76.54 |
76.57 |
38.9K |
| 15:11 |
76.58 |
76.59 |
76.53 |
76.53 |
42.2K |
| 15:12 |
76.54 |
76.55 |
76.51 |
76.55 |
54.8K |
| 15:13 |
76.54 |
76.55 |
76.54 |
76.55 |
39.3K |
| 15:14 |
76.55 |
76.56 |
76.54 |
76.56 |
28.5K |
| 15:15 |
76.56 |
76.57 |
76.55 |
76.56 |
92.0K |
| 15:16 |
76.57 |
76.60 |
76.57 |
76.58 |
387.3K |
| 15:17 |
76.52 |
76.57 |
76.40 |
76.44 |
123.8K |
| 15:18 |
76.42 |
76.48 |
76.40 |
76.48 |
61.1K |
| 15:19 |
76.45 |
76.47 |
76.43 |
76.44 |
26.2K |
| 15:20 |
76.39 |
76.43 |
76.39 |
76.40 |
82.2K |
| 15:21 |
76.38 |
76.43 |
76.38 |
76.43 |
159.8K |
| 15:22 |
76.45 |
76.47 |
76.40 |
76.40 |
91.7K |
| 15:23 |
76.41 |
76.45 |
76.41 |
76.43 |
56.9K |
| 15:24 |
76.40 |
76.40 |
76.37 |
76.38 |
149.0K |
| 15:25 |
76.39 |
76.40 |
76.37 |
76.39 |
47.6K |
| 15:26 |
76.37 |
76.37 |
76.34 |
76.35 |
143.4K |
| 15:27 |
76.30 |
76.39 |
76.30 |
76.36 |
167.0K |
| 15:28 |
76.32 |
76.39 |
76.32 |
76.38 |
113.0K |
| 15:29 |
76.32 |
76.47 |
76.32 |
76.47 |
141.6K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|