| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:07 |
76.80 |
76.80 |
76.80 |
76.80 |
130.5K |
| 09:15 |
76.78 |
76.92 |
76.77 |
76.80 |
340.7K |
| 09:16 |
76.73 |
76.80 |
76.73 |
76.80 |
85.4K |
| 09:17 |
76.77 |
76.80 |
76.65 |
76.70 |
96.2K |
| 09:18 |
76.68 |
76.72 |
76.65 |
76.65 |
76.4K |
| 09:19 |
76.68 |
76.68 |
76.55 |
76.60 |
68.2K |
| 09:20 |
76.63 |
76.63 |
76.58 |
76.62 |
55.4K |
| 09:21 |
76.64 |
76.65 |
76.61 |
76.63 |
39.3K |
| 09:22 |
76.58 |
76.61 |
76.52 |
76.52 |
26.1K |
| 09:23 |
76.50 |
76.60 |
76.50 |
76.60 |
70.6K |
| 09:24 |
76.61 |
76.61 |
76.58 |
76.58 |
41.2K |
| 09:25 |
76.56 |
76.61 |
76.56 |
76.61 |
39.5K |
| 09:26 |
76.58 |
76.64 |
76.58 |
76.64 |
45.1K |
| 09:27 |
76.61 |
76.67 |
76.61 |
76.67 |
35.0K |
| 09:28 |
76.67 |
76.70 |
76.62 |
76.70 |
59.8K |
| 09:29 |
76.70 |
76.74 |
76.69 |
76.73 |
47.2K |
| 09:30 |
76.73 |
76.73 |
76.58 |
76.61 |
89.0K |
| 09:31 |
76.64 |
76.64 |
76.58 |
76.60 |
37.5K |
| 09:32 |
76.60 |
76.63 |
76.58 |
76.61 |
25.6K |
| 09:33 |
76.59 |
76.59 |
76.52 |
76.52 |
30.4K |
| 09:34 |
76.56 |
76.56 |
76.47 |
76.52 |
77.5K |
| 09:35 |
76.56 |
76.60 |
76.53 |
76.60 |
23.0K |
| 09:36 |
76.60 |
76.60 |
76.55 |
76.58 |
32.5K |
| 09:37 |
76.57 |
76.59 |
76.55 |
76.59 |
49.7K |
| 09:38 |
76.58 |
76.59 |
76.56 |
76.58 |
27.3K |
| 09:39 |
76.58 |
76.59 |
76.55 |
76.58 |
18.1K |
| 09:40 |
76.55 |
76.64 |
76.55 |
76.56 |
30.6K |
| 09:41 |
76.59 |
76.60 |
76.56 |
76.58 |
32.7K |
| 09:42 |
76.57 |
76.60 |
76.56 |
76.60 |
9.5K |
| 09:43 |
76.59 |
76.62 |
76.58 |
76.60 |
29.2K |
| 09:44 |
76.63 |
76.63 |
76.58 |
76.59 |
25.3K |
| 09:45 |
76.60 |
76.64 |
76.60 |
76.60 |
33.7K |
| 09:46 |
76.60 |
76.68 |
76.60 |
76.68 |
57.9K |
| 09:47 |
76.66 |
76.72 |
76.66 |
76.72 |
21.4K |
| 09:48 |
76.72 |
76.75 |
76.70 |
76.70 |
18.8K |
| 09:49 |
76.72 |
76.80 |
76.72 |
76.80 |
29.5K |
| 09:50 |
76.80 |
76.82 |
76.78 |
76.80 |
78.0K |
| 09:51 |
76.82 |
76.84 |
76.80 |
76.83 |
46.8K |
| 09:52 |
76.83 |
76.84 |
76.80 |
76.80 |
34.7K |
| 09:53 |
76.80 |
76.85 |
76.80 |
76.85 |
15.5K |
| 09:54 |
76.83 |
76.84 |
76.80 |
76.82 |
20.1K |
| 09:55 |
76.83 |
76.83 |
76.80 |
76.80 |
16.0K |
| 09:56 |
76.80 |
76.83 |
76.78 |
76.78 |
37.8K |
| 09:57 |
76.80 |
76.82 |
76.76 |
76.80 |
24.3K |
| 09:58 |
76.79 |
76.80 |
76.75 |
76.76 |
16.1K |
| 09:59 |
76.80 |
76.80 |
76.76 |
76.78 |
9.0K |
| 10:00 |
76.78 |
76.78 |
76.76 |
76.78 |
3.0K |
| 10:01 |
76.78 |
76.78 |
76.73 |
76.75 |
80.7K |
| 10:02 |
76.75 |
76.85 |
76.75 |
76.82 |
200.5K |
| 10:03 |
76.82 |
76.82 |
76.78 |
76.79 |
12.0K |
| 10:04 |
76.79 |
76.79 |
76.76 |
76.77 |
7.2K |
| 10:05 |
76.76 |
76.79 |
76.76 |
76.79 |
6.6K |
| 10:06 |
76.79 |
76.79 |
76.71 |
76.72 |
47.2K |
| 10:07 |
76.70 |
76.70 |
76.63 |
76.65 |
53.0K |
| 10:08 |
76.67 |
76.68 |
76.57 |
76.57 |
67.3K |
| 10:09 |
76.61 |
76.61 |
76.55 |
76.55 |
117.2K |
| 10:10 |
76.56 |
76.56 |
76.50 |
76.51 |
47.2K |
| 10:11 |
76.51 |
76.59 |
76.51 |
76.59 |
27.3K |
| 10:12 |
76.57 |
76.60 |
76.57 |
76.58 |
57.4K |
| 10:13 |
76.59 |
76.65 |
76.59 |
76.65 |
37.8K |
| 10:14 |
76.65 |
76.65 |
76.62 |
76.62 |
6.6K |
| 10:15 |
76.62 |
76.65 |
76.62 |
76.63 |
15.3K |
| 10:16 |
76.65 |
76.65 |
76.63 |
76.65 |
8.6K |
| 10:17 |
76.65 |
76.70 |
76.63 |
76.69 |
54.2K |
| 10:18 |
76.69 |
76.69 |
76.67 |
76.69 |
16.9K |
| 10:19 |
76.69 |
76.69 |
76.65 |
76.67 |
12.1K |
| 10:20 |
76.67 |
76.69 |
76.65 |
76.68 |
9.2K |
| 10:21 |
76.69 |
76.72 |
76.68 |
76.68 |
40.6K |
| 10:22 |
76.71 |
76.71 |
76.68 |
76.69 |
4.8K |
| 10:23 |
76.69 |
76.69 |
76.66 |
76.67 |
24.9K |
| 10:24 |
76.67 |
76.67 |
76.61 |
76.63 |
52.7K |
| 10:25 |
76.63 |
76.66 |
76.62 |
76.65 |
11.3K |
| 10:26 |
76.65 |
76.73 |
76.65 |
76.72 |
95.4K |
| 10:27 |
76.69 |
76.71 |
76.67 |
76.70 |
15.2K |
| 10:28 |
76.71 |
76.73 |
76.71 |
76.73 |
11.0K |
| 10:29 |
76.73 |
76.75 |
76.61 |
76.61 |
104.1K |
| 10:30 |
76.60 |
76.66 |
76.55 |
76.57 |
79.0K |
| 10:31 |
76.57 |
76.69 |
76.54 |
76.65 |
28.7K |
| 10:32 |
76.65 |
76.69 |
76.62 |
76.62 |
52.1K |
| 10:33 |
76.58 |
76.69 |
76.56 |
76.64 |
65.9K |
| 10:34 |
76.67 |
76.73 |
76.67 |
76.68 |
58.0K |
| 10:35 |
76.68 |
76.76 |
76.67 |
76.74 |
66.8K |
| 10:36 |
76.72 |
76.75 |
76.70 |
76.70 |
30.8K |
| 10:37 |
76.70 |
76.71 |
76.63 |
76.69 |
62.9K |
| 10:38 |
76.73 |
76.75 |
76.72 |
76.73 |
192.9K |
| 10:39 |
76.73 |
76.80 |
76.73 |
76.73 |
274.3K |
| 10:40 |
76.74 |
76.75 |
76.73 |
76.73 |
28.4K |
| 10:41 |
76.72 |
76.77 |
76.71 |
76.73 |
47.5K |
| 10:42 |
76.71 |
76.71 |
76.63 |
76.64 |
46.4K |
| 10:43 |
76.67 |
76.69 |
76.65 |
76.67 |
15.7K |
| 10:44 |
76.68 |
76.69 |
76.68 |
76.68 |
6.0K |
| 10:45 |
76.69 |
76.70 |
76.67 |
76.68 |
15.1K |
| 10:46 |
76.68 |
76.69 |
76.63 |
76.64 |
28.0K |
| 10:47 |
76.64 |
76.64 |
76.59 |
76.59 |
8.0K |
| 10:48 |
76.57 |
76.61 |
76.57 |
76.61 |
68.1K |
| 10:49 |
76.60 |
76.64 |
76.60 |
76.60 |
15.1K |
| 10:50 |
76.62 |
76.62 |
76.57 |
76.58 |
17.7K |
| 10:51 |
76.38 |
76.47 |
76.37 |
76.47 |
812.4K |
| 10:52 |
76.44 |
76.48 |
76.41 |
76.41 |
66.1K |
| 10:53 |
76.44 |
76.48 |
76.43 |
76.45 |
18.6K |
| 10:54 |
76.48 |
76.50 |
76.47 |
76.50 |
15.2K |
| 10:55 |
76.50 |
76.50 |
76.44 |
76.44 |
53.8K |
| 10:56 |
76.44 |
76.50 |
76.44 |
76.48 |
80.1K |
| 10:57 |
76.50 |
76.54 |
76.49 |
76.49 |
59.7K |
| 10:58 |
76.50 |
76.50 |
76.42 |
76.42 |
32.1K |
| 10:59 |
76.46 |
76.46 |
76.42 |
76.45 |
28.4K |
| 11:00 |
76.45 |
76.46 |
76.42 |
76.46 |
25.0K |
| 11:01 |
76.48 |
76.48 |
76.45 |
76.45 |
10.5K |
| 11:02 |
76.47 |
76.47 |
76.44 |
76.47 |
14.3K |
| 11:03 |
76.45 |
76.47 |
76.42 |
76.42 |
15.2K |
| 11:04 |
76.44 |
76.44 |
76.40 |
76.40 |
68.1K |
| 11:05 |
76.45 |
76.47 |
76.42 |
76.43 |
9.1K |
| 11:06 |
76.47 |
76.47 |
76.44 |
76.46 |
3.0K |
| 11:07 |
76.46 |
76.46 |
76.42 |
76.42 |
17.2K |
| 11:08 |
76.43 |
76.44 |
76.40 |
76.41 |
39.5K |
| 11:09 |
76.44 |
76.44 |
76.37 |
76.42 |
16.2K |
| 11:10 |
76.42 |
76.46 |
76.42 |
76.46 |
36.1K |
| 11:11 |
76.46 |
76.49 |
76.45 |
76.47 |
17.1K |
| 11:12 |
76.47 |
76.49 |
76.47 |
76.48 |
4.8K |
| 11:13 |
76.48 |
76.49 |
76.43 |
76.43 |
32.5K |
| 11:14 |
76.46 |
76.46 |
76.43 |
76.44 |
4.2K |
| 11:15 |
76.44 |
76.45 |
76.41 |
76.44 |
36.9K |
| 11:16 |
76.47 |
76.47 |
76.44 |
76.47 |
3.1K |
| 11:17 |
76.46 |
76.47 |
76.44 |
76.45 |
9.8K |
| 11:18 |
76.47 |
76.47 |
76.45 |
76.47 |
4.3K |
| 11:19 |
76.47 |
76.48 |
76.43 |
76.46 |
16.2K |
| 11:20 |
76.48 |
76.50 |
76.43 |
76.49 |
53.2K |
| 11:21 |
76.46 |
76.50 |
76.46 |
76.50 |
29.0K |
| 11:22 |
76.50 |
76.50 |
76.45 |
76.50 |
5.6K |
| 11:23 |
76.49 |
76.50 |
76.49 |
76.50 |
5.4K |
| 11:24 |
76.50 |
76.56 |
76.49 |
76.54 |
29.5K |
| 11:25 |
76.56 |
76.63 |
76.55 |
76.57 |
63.0K |
| 11:26 |
76.62 |
76.62 |
76.60 |
76.62 |
7.3K |
| 11:27 |
76.62 |
76.62 |
76.60 |
76.61 |
6.8K |
| 11:28 |
76.61 |
76.61 |
76.59 |
76.59 |
30.5K |
| 11:29 |
76.59 |
76.60 |
76.58 |
76.59 |
16.0K |
| 11:30 |
76.60 |
76.60 |
76.50 |
76.50 |
19.2K |
| 11:31 |
76.50 |
76.53 |
76.49 |
76.53 |
17.7K |
| 11:32 |
76.50 |
76.52 |
76.46 |
76.48 |
37.6K |
| 11:33 |
76.50 |
76.51 |
76.44 |
76.45 |
44.5K |
| 11:34 |
76.46 |
76.47 |
76.18 |
76.21 |
889.5K |
| 11:35 |
76.21 |
76.30 |
76.21 |
76.26 |
88.1K |
| 11:36 |
76.29 |
76.35 |
76.27 |
76.34 |
68.0K |
| 11:37 |
76.34 |
76.35 |
76.31 |
76.35 |
30.0K |
| 11:38 |
76.33 |
76.36 |
76.33 |
76.33 |
12.4K |
| 11:39 |
76.33 |
76.35 |
76.33 |
76.35 |
6.4K |
| 11:40 |
76.34 |
76.34 |
76.24 |
76.24 |
69.2K |
| 11:41 |
76.24 |
76.28 |
76.24 |
76.25 |
12.2K |
| 11:42 |
76.26 |
76.28 |
76.23 |
76.24 |
22.2K |
| 11:43 |
76.23 |
76.25 |
76.11 |
76.11 |
196.1K |
| 11:44 |
76.13 |
76.21 |
76.12 |
76.21 |
184.5K |
| 11:45 |
76.21 |
76.22 |
76.20 |
76.22 |
18.6K |
| 11:46 |
76.23 |
76.25 |
76.20 |
76.20 |
116.3K |
| 11:47 |
76.16 |
76.17 |
76.13 |
76.13 |
791.3K |
| 11:48 |
76.10 |
76.16 |
76.10 |
76.15 |
7.9K |
| 11:49 |
76.16 |
76.24 |
76.16 |
76.21 |
13.2K |
| 11:50 |
76.21 |
76.24 |
76.18 |
76.18 |
23.2K |
| 11:51 |
76.21 |
76.22 |
76.18 |
76.20 |
3.7K |
| 11:52 |
76.21 |
76.24 |
76.20 |
76.21 |
9.9K |
| 11:53 |
76.22 |
76.24 |
76.22 |
76.22 |
7.4K |
| 11:54 |
76.23 |
76.24 |
76.20 |
76.23 |
12.1K |
| 11:55 |
76.20 |
76.23 |
76.20 |
76.22 |
6.9K |
| 11:56 |
76.22 |
76.23 |
76.16 |
76.18 |
16.1K |
| 11:57 |
76.16 |
76.19 |
76.16 |
76.16 |
13.5K |
| 11:58 |
76.16 |
76.19 |
76.14 |
76.16 |
26.2K |
| 11:59 |
76.15 |
76.19 |
76.15 |
76.19 |
7.6K |
| 12:00 |
76.19 |
76.23 |
76.18 |
76.23 |
15.5K |
| 12:01 |
76.24 |
76.24 |
76.23 |
76.23 |
4.5K |
| 12:02 |
76.24 |
76.24 |
76.21 |
76.22 |
12.2K |
| 12:03 |
76.22 |
76.22 |
76.20 |
76.21 |
26.5K |
| 12:04 |
76.21 |
76.21 |
76.17 |
76.19 |
23.2K |
| 12:05 |
76.16 |
76.17 |
76.13 |
76.14 |
17.6K |
| 12:06 |
76.17 |
76.19 |
76.15 |
76.16 |
12.5K |
| 12:07 |
76.14 |
76.14 |
76.10 |
76.10 |
56.8K |
| 12:08 |
76.10 |
76.12 |
76.10 |
76.11 |
11.1K |
| 12:09 |
76.11 |
76.13 |
76.10 |
76.10 |
7.2K |
| 12:10 |
76.11 |
76.13 |
76.10 |
76.10 |
14.9K |
| 12:11 |
76.10 |
76.14 |
76.08 |
76.08 |
46.1K |
| 12:12 |
76.11 |
76.14 |
76.08 |
76.11 |
11.1K |
| 12:13 |
76.12 |
76.14 |
76.10 |
76.10 |
6.8K |
| 12:14 |
76.10 |
76.13 |
76.10 |
76.12 |
2.9K |
| 12:15 |
76.12 |
76.12 |
76.08 |
76.09 |
23.6K |
| 12:16 |
76.10 |
76.11 |
76.09 |
76.09 |
7.0K |
| 12:17 |
76.09 |
76.09 |
76.08 |
76.09 |
19.9K |
| 12:18 |
76.09 |
76.15 |
76.07 |
76.12 |
18.7K |
| 12:19 |
76.15 |
76.15 |
76.12 |
76.14 |
9.8K |
| 12:20 |
76.14 |
76.17 |
76.14 |
76.15 |
8.2K |
| 12:21 |
76.16 |
76.16 |
76.12 |
76.16 |
6.4K |
| 12:22 |
76.16 |
76.18 |
76.15 |
76.15 |
3.5K |
| 12:23 |
76.18 |
76.19 |
76.15 |
76.15 |
5.2K |
| 12:24 |
76.15 |
76.18 |
76.15 |
76.16 |
2.9K |
| 12:25 |
76.16 |
76.18 |
76.16 |
76.16 |
4.5K |
| 12:26 |
76.18 |
76.19 |
76.16 |
76.18 |
5.6K |
| 12:27 |
76.18 |
76.19 |
76.18 |
76.18 |
7.4K |
| 12:28 |
76.19 |
76.20 |
76.18 |
76.20 |
3.9K |
| 12:29 |
76.20 |
76.20 |
76.16 |
76.20 |
9.9K |
| 12:30 |
76.16 |
76.20 |
76.14 |
76.16 |
13.6K |
| 12:31 |
76.15 |
76.15 |
76.11 |
76.15 |
8.3K |
| 12:32 |
76.14 |
76.14 |
76.12 |
76.13 |
9.0K |
| 12:33 |
76.14 |
76.14 |
76.13 |
76.14 |
3.5K |
| 12:34 |
76.14 |
76.14 |
76.11 |
76.14 |
3.1K |
| 12:35 |
76.11 |
76.14 |
76.11 |
76.12 |
10.4K |
| 12:36 |
76.12 |
76.12 |
76.07 |
76.10 |
38.0K |
| 12:37 |
76.09 |
76.10 |
76.09 |
76.10 |
1.9K |
| 12:38 |
76.09 |
76.10 |
76.09 |
76.10 |
3.1K |
| 12:39 |
76.10 |
76.10 |
76.09 |
76.10 |
6.3K |
| 12:40 |
76.10 |
76.10 |
76.10 |
76.10 |
6.1K |
| 12:41 |
76.10 |
76.10 |
76.09 |
76.10 |
1.7K |
| 12:42 |
76.10 |
76.10 |
76.09 |
76.10 |
4.8K |
| 12:43 |
76.10 |
76.11 |
76.10 |
76.11 |
6.9K |
| 12:44 |
76.11 |
76.14 |
76.11 |
76.14 |
6.1K |
| 12:45 |
76.14 |
76.15 |
76.11 |
76.14 |
16.5K |
| 12:46 |
76.13 |
76.14 |
76.11 |
76.12 |
7.6K |
| 12:47 |
76.12 |
76.14 |
76.10 |
76.14 |
4.1K |
| 12:48 |
76.14 |
76.14 |
76.11 |
76.14 |
2.8K |
| 12:49 |
76.14 |
76.15 |
76.13 |
76.14 |
57.3K |
| 12:50 |
76.12 |
76.14 |
76.12 |
76.14 |
1.3K |
| 12:51 |
76.14 |
76.15 |
76.13 |
76.15 |
5.6K |
| 12:52 |
76.12 |
76.16 |
76.11 |
76.12 |
11.8K |
| 12:53 |
76.14 |
76.15 |
76.10 |
76.12 |
8.8K |
| 12:54 |
76.12 |
76.12 |
76.05 |
76.05 |
76.2K |
| 12:55 |
76.03 |
76.09 |
76.03 |
76.09 |
3.2K |
| 12:56 |
76.10 |
76.11 |
76.08 |
76.08 |
61.3K |
| 12:57 |
76.06 |
76.06 |
76.01 |
76.04 |
11.2K |
| 12:58 |
76.03 |
76.04 |
76.01 |
76.01 |
14.0K |
| 12:59 |
76.04 |
76.04 |
76.01 |
76.03 |
7.8K |
| 13:00 |
76.03 |
76.04 |
75.99 |
76.03 |
77.6K |
| 13:01 |
76.03 |
76.03 |
75.98 |
75.99 |
11.6K |
| 13:02 |
75.99 |
75.99 |
75.96 |
75.99 |
10.9K |
| 13:03 |
75.99 |
76.00 |
75.92 |
75.93 |
39.2K |
| 13:04 |
75.94 |
75.95 |
75.88 |
75.94 |
62.4K |
| 13:05 |
75.95 |
75.95 |
75.93 |
75.94 |
5.8K |
| 13:06 |
75.95 |
76.00 |
75.92 |
75.97 |
58.9K |
| 13:07 |
75.97 |
75.98 |
75.92 |
75.95 |
5.9K |
| 13:08 |
75.95 |
75.96 |
75.92 |
75.96 |
6.1K |
| 13:09 |
75.95 |
75.96 |
75.93 |
75.95 |
6.0K |
| 13:10 |
75.95 |
75.96 |
75.95 |
75.95 |
5.3K |
| 13:11 |
75.96 |
75.96 |
75.93 |
75.93 |
11.5K |
| 13:12 |
75.94 |
75.95 |
75.92 |
75.92 |
8.7K |
| 13:13 |
75.95 |
75.96 |
75.92 |
75.95 |
8.1K |
| 13:14 |
75.95 |
75.95 |
75.92 |
75.95 |
4.1K |
| 13:15 |
75.95 |
75.96 |
75.91 |
75.93 |
43.7K |
| 13:16 |
75.95 |
75.96 |
75.92 |
75.92 |
13.1K |
| 13:17 |
75.96 |
75.96 |
75.92 |
75.95 |
5.8K |
| 13:18 |
75.95 |
75.95 |
75.91 |
75.95 |
8.6K |
| 13:19 |
75.95 |
75.95 |
75.90 |
75.95 |
13.7K |
| 13:20 |
75.95 |
75.95 |
75.90 |
75.93 |
5.3K |
| 13:21 |
75.93 |
75.94 |
75.90 |
75.91 |
7.7K |
| 13:22 |
75.91 |
75.92 |
75.87 |
75.92 |
7.4K |
| 13:23 |
75.92 |
75.93 |
75.89 |
75.92 |
2.6K |
| 13:24 |
75.92 |
75.92 |
75.90 |
75.92 |
1.7K |
| 13:25 |
75.91 |
75.95 |
75.90 |
75.95 |
14.5K |
| 13:26 |
75.95 |
75.98 |
75.92 |
75.92 |
32.7K |
| 13:27 |
75.94 |
75.94 |
75.90 |
75.94 |
13.9K |
| 13:28 |
75.92 |
75.95 |
75.92 |
75.95 |
2.2K |
| 13:29 |
75.95 |
75.96 |
75.95 |
75.95 |
10.8K |
| 13:30 |
75.95 |
75.97 |
75.95 |
75.95 |
5.5K |
| 13:31 |
75.95 |
75.96 |
75.94 |
75.96 |
4.2K |
| 13:32 |
75.90 |
75.92 |
75.89 |
75.89 |
45.5K |
| 13:33 |
75.89 |
75.90 |
75.87 |
75.90 |
6.2K |
| 13:34 |
75.90 |
75.90 |
75.86 |
75.90 |
5.5K |
| 13:35 |
75.90 |
75.93 |
75.90 |
75.93 |
9.0K |
| 13:36 |
75.90 |
75.93 |
75.89 |
75.89 |
4.5K |
| 13:37 |
75.89 |
75.89 |
75.85 |
75.87 |
7.7K |
| 13:38 |
75.83 |
75.84 |
75.80 |
75.80 |
48.4K |
| 13:39 |
75.80 |
75.80 |
75.77 |
75.79 |
12.1K |
| 13:40 |
75.77 |
75.77 |
75.67 |
75.67 |
48.7K |
| 13:41 |
75.70 |
75.70 |
75.63 |
75.65 |
174.6K |
| 13:42 |
75.64 |
75.69 |
75.63 |
75.63 |
61.8K |
| 13:43 |
75.63 |
75.68 |
75.62 |
75.68 |
10.1K |
| 13:44 |
75.66 |
75.75 |
75.66 |
75.75 |
27.4K |
| 13:45 |
75.75 |
75.78 |
75.74 |
75.78 |
7.0K |
| 13:46 |
75.78 |
75.78 |
75.76 |
75.76 |
4.7K |
| 13:47 |
75.77 |
75.77 |
75.65 |
75.69 |
92.8K |
| 13:48 |
75.70 |
75.70 |
75.66 |
75.70 |
4.1K |
| 13:49 |
75.70 |
75.70 |
75.63 |
75.67 |
6.8K |
| 13:50 |
75.67 |
75.67 |
75.64 |
75.64 |
5.3K |
| 13:51 |
75.62 |
75.69 |
75.60 |
75.69 |
34.3K |
| 13:52 |
75.70 |
75.72 |
75.70 |
75.72 |
9.5K |
| 13:53 |
75.72 |
75.72 |
75.70 |
75.70 |
15.3K |
| 13:54 |
75.69 |
75.71 |
75.69 |
75.71 |
4.0K |
| 13:55 |
75.70 |
75.75 |
75.70 |
75.74 |
13.4K |
| 13:56 |
75.75 |
75.75 |
75.70 |
75.74 |
13.4K |
| 13:57 |
75.70 |
75.72 |
75.66 |
75.70 |
11.0K |
| 13:58 |
75.47 |
75.50 |
75.46 |
75.48 |
230.8K |
| 13:59 |
75.48 |
75.50 |
75.47 |
75.49 |
26.3K |
| 14:00 |
75.49 |
75.50 |
75.49 |
75.50 |
23.8K |
| 14:01 |
75.49 |
75.50 |
75.48 |
75.48 |
9.4K |
| 14:02 |
75.48 |
75.48 |
75.47 |
75.48 |
10.9K |
| 14:03 |
75.47 |
75.48 |
75.47 |
75.48 |
3.6K |
| 14:04 |
75.47 |
75.50 |
75.47 |
75.49 |
9.3K |
| 14:05 |
75.36 |
75.43 |
75.36 |
75.38 |
193.9K |
| 14:06 |
75.38 |
75.45 |
75.37 |
75.39 |
24.7K |
| 14:07 |
75.35 |
75.37 |
75.33 |
75.33 |
17.6K |
| 14:08 |
75.34 |
75.35 |
75.32 |
75.35 |
31.4K |
| 14:09 |
75.35 |
75.35 |
75.32 |
75.35 |
31.8K |
| 14:10 |
75.37 |
75.37 |
75.30 |
75.37 |
38.1K |
| 14:11 |
75.38 |
75.39 |
75.34 |
75.39 |
9.3K |
| 14:12 |
75.39 |
75.40 |
75.38 |
75.39 |
3.4K |
| 14:13 |
75.39 |
75.40 |
75.37 |
75.40 |
6.6K |
| 14:14 |
75.38 |
75.43 |
75.38 |
75.43 |
7.1K |
| 14:15 |
75.43 |
75.43 |
75.40 |
75.42 |
11.6K |
| 14:16 |
75.42 |
75.42 |
75.38 |
75.38 |
11.9K |
| 14:17 |
75.38 |
75.40 |
75.38 |
75.40 |
3.5K |
| 14:18 |
75.38 |
75.40 |
75.38 |
75.38 |
6.5K |
| 14:19 |
75.39 |
75.40 |
75.34 |
75.40 |
37.1K |
| 14:20 |
75.39 |
75.47 |
75.39 |
75.46 |
16.7K |
| 14:21 |
75.45 |
75.45 |
75.39 |
75.45 |
13.9K |
| 14:22 |
75.43 |
75.43 |
75.38 |
75.42 |
16.0K |
| 14:23 |
75.40 |
75.44 |
75.40 |
75.44 |
7.1K |
| 14:24 |
75.45 |
75.45 |
75.42 |
75.44 |
14.4K |
| 14:25 |
75.39 |
75.41 |
75.36 |
75.36 |
27.0K |
| 14:26 |
75.36 |
75.40 |
75.35 |
75.37 |
10.3K |
| 14:27 |
75.37 |
75.40 |
75.37 |
75.40 |
15.5K |
| 14:28 |
75.40 |
75.49 |
75.40 |
75.49 |
48.4K |
| 14:29 |
75.51 |
75.54 |
75.48 |
75.54 |
10.4K |
| 14:30 |
75.54 |
75.59 |
75.53 |
75.58 |
13.5K |
| 14:31 |
75.58 |
75.58 |
75.54 |
75.55 |
54.7K |
| 14:32 |
75.55 |
75.55 |
75.50 |
75.54 |
24.1K |
| 14:33 |
75.54 |
75.56 |
75.50 |
75.56 |
6.1K |
| 14:34 |
75.54 |
75.57 |
75.53 |
75.53 |
9.4K |
| 14:35 |
75.53 |
75.55 |
75.51 |
75.55 |
7.5K |
| 14:36 |
75.51 |
75.54 |
75.51 |
75.51 |
14.7K |
| 14:37 |
75.50 |
75.52 |
75.47 |
75.52 |
33.6K |
| 14:38 |
75.50 |
75.53 |
75.50 |
75.53 |
7.3K |
| 14:39 |
75.53 |
75.53 |
75.48 |
75.50 |
5.9K |
| 14:40 |
75.50 |
75.53 |
75.49 |
75.50 |
87.5K |
| 14:41 |
75.51 |
75.51 |
75.49 |
75.50 |
6.9K |
| 14:42 |
75.50 |
75.51 |
75.48 |
75.51 |
5.6K |
| 14:43 |
75.50 |
75.50 |
75.49 |
75.49 |
8.9K |
| 14:44 |
75.50 |
75.50 |
75.47 |
75.47 |
10.9K |
| 14:45 |
75.48 |
75.48 |
75.45 |
75.46 |
15.8K |
| 14:46 |
75.45 |
75.47 |
75.45 |
75.47 |
55.7K |
| 14:47 |
75.44 |
75.47 |
75.44 |
75.47 |
8.8K |
| 14:48 |
75.47 |
75.47 |
75.45 |
75.47 |
7.2K |
| 14:49 |
75.47 |
75.48 |
75.45 |
75.48 |
45.7K |
| 14:50 |
75.48 |
75.48 |
75.47 |
75.48 |
12.2K |
| 14:51 |
75.48 |
75.48 |
75.47 |
75.48 |
5.0K |
| 14:52 |
75.48 |
75.50 |
75.48 |
75.50 |
10.3K |
| 14:53 |
75.50 |
75.50 |
75.48 |
75.50 |
11.2K |
| 14:54 |
75.48 |
75.50 |
75.47 |
75.47 |
12.8K |
| 14:55 |
75.50 |
75.50 |
75.47 |
75.50 |
5.2K |
| 14:56 |
75.50 |
75.50 |
75.47 |
75.48 |
16.1K |
| 14:57 |
75.48 |
75.48 |
75.44 |
75.44 |
24.6K |
| 14:58 |
75.46 |
75.49 |
75.43 |
75.45 |
40.0K |
| 14:59 |
75.49 |
75.50 |
75.46 |
75.46 |
53.0K |
| 15:00 |
75.47 |
75.58 |
75.47 |
75.57 |
94.0K |
| 15:01 |
75.58 |
75.58 |
75.53 |
75.55 |
37.6K |
| 15:02 |
75.55 |
75.55 |
75.51 |
75.51 |
22.8K |
| 15:03 |
75.51 |
75.55 |
75.50 |
75.55 |
5.0K |
| 15:04 |
75.55 |
75.55 |
75.52 |
75.54 |
19.1K |
| 15:05 |
75.55 |
75.56 |
75.54 |
75.56 |
27.7K |
| 15:06 |
75.58 |
75.59 |
75.56 |
75.57 |
23.3K |
| 15:07 |
75.56 |
75.57 |
75.55 |
75.55 |
16.1K |
| 15:08 |
75.57 |
75.57 |
75.55 |
75.56 |
23.7K |
| 15:09 |
75.57 |
75.57 |
75.54 |
75.57 |
27.7K |
| 15:10 |
75.58 |
75.58 |
75.56 |
75.56 |
44.3K |
| 15:11 |
75.56 |
75.58 |
75.55 |
75.55 |
50.4K |
| 15:12 |
75.57 |
75.59 |
75.57 |
75.57 |
32.4K |
| 15:13 |
75.58 |
75.58 |
75.55 |
75.57 |
88.2K |
| 15:14 |
75.58 |
75.59 |
75.56 |
75.58 |
122.3K |
| 15:15 |
75.58 |
75.59 |
75.50 |
75.50 |
19.9K |
| 15:16 |
75.53 |
75.55 |
75.48 |
75.55 |
307.8K |
| 15:17 |
75.55 |
75.55 |
75.53 |
75.53 |
46.1K |
| 15:18 |
75.50 |
75.54 |
75.46 |
75.52 |
93.0K |
| 15:19 |
75.53 |
75.58 |
75.53 |
75.57 |
101.8K |
| 15:20 |
75.58 |
75.58 |
75.53 |
75.56 |
199.7K |
| 15:21 |
75.54 |
75.54 |
75.51 |
75.51 |
19.7K |
| 15:22 |
75.52 |
75.53 |
75.50 |
75.50 |
33.3K |
| 15:23 |
75.47 |
75.49 |
75.46 |
75.48 |
133.1K |
| 15:24 |
75.47 |
75.47 |
75.44 |
75.47 |
102.0K |
| 15:25 |
75.51 |
75.51 |
75.48 |
75.48 |
136.0K |
| 15:26 |
75.48 |
75.48 |
75.46 |
75.47 |
46.2K |
| 15:27 |
75.46 |
75.52 |
75.46 |
75.52 |
139.2K |
| 15:28 |
75.51 |
75.53 |
75.50 |
75.50 |
58.9K |
| 15:29 |
75.52 |
75.54 |
75.49 |
75.51 |
103.4K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|