| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.26 |
2.28 |
2.26 |
2.28 |
32.6K |
| 09:31 |
2.28 |
2.28 |
2.28 |
2.28 |
0.2K |
| 09:32 |
2.27 |
2.27 |
2.27 |
2.27 |
11.2K |
| 09:33 |
2.27 |
2.27 |
2.27 |
2.27 |
0.6K |
| 09:34 |
2.26 |
2.26 |
2.26 |
2.26 |
1.0K |
| 09:35 |
2.26 |
2.26 |
2.26 |
2.26 |
2.5K |
| 09:38 |
2.25 |
2.25 |
2.25 |
2.25 |
8.2K |
| 09:39 |
2.25 |
2.25 |
2.25 |
2.25 |
13.1K |
| 09:41 |
2.25 |
2.25 |
2.25 |
2.25 |
2.1K |
| 09:44 |
2.25 |
2.25 |
2.25 |
2.25 |
49.4K |
| 09:45 |
2.26 |
2.26 |
2.26 |
2.26 |
4.9K |
| 09:46 |
2.26 |
2.26 |
2.26 |
2.26 |
0.1K |
| 09:47 |
2.26 |
2.26 |
2.26 |
2.26 |
0.7K |
| 09:48 |
2.26 |
2.26 |
2.26 |
2.26 |
3.1K |
| 09:49 |
2.26 |
2.26 |
2.26 |
2.26 |
0.6K |
| 09:50 |
2.26 |
2.26 |
2.26 |
2.26 |
2.5K |
| 09:51 |
2.26 |
2.26 |
2.26 |
2.26 |
0.8K |
| 09:52 |
2.26 |
2.26 |
2.26 |
2.26 |
2.3K |
| 09:53 |
2.26 |
2.26 |
2.26 |
2.26 |
2.2K |
| 09:55 |
2.26 |
2.26 |
2.25 |
2.26 |
4.4K |
| 09:58 |
2.26 |
2.26 |
2.26 |
2.26 |
1.2K |
| 09:59 |
2.25 |
2.26 |
2.25 |
2.26 |
7.0K |
| 10:00 |
2.26 |
2.26 |
2.26 |
2.26 |
1.6K |
| 10:01 |
2.26 |
2.26 |
2.26 |
2.26 |
4.5K |
| 10:03 |
2.26 |
2.26 |
2.26 |
2.26 |
1.5K |
| 10:04 |
2.26 |
2.26 |
2.26 |
2.26 |
2.5K |
| 10:05 |
2.26 |
2.26 |
2.26 |
2.26 |
1.2K |
| 10:06 |
2.26 |
2.26 |
2.26 |
2.26 |
5.7K |
| 10:07 |
2.26 |
2.26 |
2.26 |
2.26 |
1.8K |
| 10:08 |
2.26 |
2.26 |
2.26 |
2.26 |
0.4K |
| 10:10 |
2.26 |
2.26 |
2.26 |
2.26 |
1.1K |
| 10:12 |
2.25 |
2.26 |
2.25 |
2.26 |
6.5K |
| 10:13 |
2.26 |
2.26 |
2.26 |
2.26 |
0.9K |
| 10:15 |
2.25 |
2.25 |
2.25 |
2.25 |
0.2K |
| 10:16 |
2.26 |
2.26 |
2.26 |
2.26 |
2.6K |
| 10:21 |
2.26 |
2.26 |
2.26 |
2.26 |
2.4K |
| 10:27 |
2.26 |
2.26 |
2.26 |
2.26 |
0.3K |
| 10:29 |
2.25 |
2.25 |
2.25 |
2.25 |
51.1K |
| 10:34 |
2.25 |
2.25 |
2.25 |
2.25 |
1.6K |
| 10:35 |
2.25 |
2.25 |
2.25 |
2.25 |
0.2K |
| 10:36 |
2.25 |
2.25 |
2.25 |
2.25 |
38.3K |
| 10:37 |
2.25 |
2.25 |
2.25 |
2.25 |
2.2K |
| 10:38 |
2.25 |
2.26 |
2.25 |
2.26 |
0.3K |
| 10:40 |
2.25 |
2.25 |
2.25 |
2.25 |
1.7K |
| 10:45 |
2.25 |
2.25 |
2.25 |
2.25 |
1.1K |
| 10:46 |
2.26 |
2.26 |
2.26 |
2.26 |
2.5K |
| 10:47 |
2.25 |
2.26 |
2.25 |
2.26 |
4.1K |
| 10:51 |
2.25 |
2.25 |
2.25 |
2.25 |
1.3K |
| 10:52 |
2.25 |
2.25 |
2.25 |
2.25 |
1.3K |
| 10:53 |
2.25 |
2.25 |
2.25 |
2.25 |
1.1K |
| 10:55 |
2.25 |
2.25 |
2.25 |
2.25 |
6.4K |
| 10:57 |
2.25 |
2.25 |
2.25 |
2.25 |
0.5K |
| 10:59 |
2.26 |
2.26 |
2.25 |
2.25 |
3.3K |
| 11:02 |
2.25 |
2.25 |
2.25 |
2.25 |
31.8K |
| 11:03 |
2.25 |
2.25 |
2.25 |
2.25 |
0.7K |
| 11:04 |
2.24 |
2.24 |
2.24 |
2.24 |
1.7K |
| 11:06 |
2.24 |
2.24 |
2.24 |
2.24 |
1.1K |
| 11:08 |
2.24 |
2.24 |
2.24 |
2.24 |
1.4K |
| 11:09 |
2.25 |
2.25 |
2.25 |
2.25 |
3.4K |
| 11:11 |
2.24 |
2.25 |
2.24 |
2.24 |
2.5K |
| 11:12 |
2.24 |
2.24 |
2.24 |
2.24 |
0.3K |
| 11:14 |
2.24 |
2.25 |
2.24 |
2.25 |
3.9K |
| 11:16 |
2.25 |
2.25 |
2.25 |
2.25 |
1.0K |
| 11:17 |
2.25 |
2.25 |
2.25 |
2.25 |
0.2K |
| 11:20 |
2.25 |
2.25 |
2.25 |
2.25 |
1.9K |
| 11:21 |
2.25 |
2.25 |
2.25 |
2.25 |
2.7K |
| 11:23 |
2.25 |
2.25 |
2.25 |
2.25 |
0.8K |
| 11:24 |
2.25 |
2.25 |
2.25 |
2.25 |
1.0K |
| 11:25 |
2.25 |
2.25 |
2.25 |
2.25 |
2.3K |
| 11:27 |
2.25 |
2.25 |
2.24 |
2.25 |
0.7K |
| 11:29 |
2.25 |
2.25 |
2.25 |
2.25 |
0.3K |
| 11:31 |
2.25 |
2.25 |
2.25 |
2.25 |
1.4K |
| 11:32 |
2.25 |
2.25 |
2.25 |
2.25 |
0.3K |
| 11:33 |
2.25 |
2.25 |
2.25 |
2.25 |
1.3K |
| 11:34 |
2.25 |
2.25 |
2.25 |
2.25 |
0.9K |
| 11:35 |
2.25 |
2.25 |
2.25 |
2.25 |
1.2K |
| 11:36 |
2.24 |
2.25 |
2.24 |
2.25 |
1.4K |
| 11:38 |
2.25 |
2.25 |
2.25 |
2.25 |
0.5K |
| 11:39 |
2.24 |
2.24 |
2.24 |
2.24 |
1.5K |
| 11:40 |
2.25 |
2.25 |
2.25 |
2.25 |
0.3K |
| 11:41 |
2.24 |
2.24 |
2.24 |
2.24 |
5.0K |
| 11:42 |
2.25 |
2.25 |
2.24 |
2.25 |
6.5K |
| 11:43 |
2.24 |
2.24 |
2.24 |
2.24 |
41.3K |
| 11:44 |
2.24 |
2.24 |
2.24 |
2.24 |
0.1K |
| 11:45 |
2.24 |
2.24 |
2.24 |
2.24 |
0.1K |
| 11:47 |
2.24 |
2.24 |
2.24 |
2.24 |
2.7K |
| 11:49 |
2.24 |
2.24 |
2.24 |
2.24 |
8.6K |
| 11:55 |
2.23 |
2.24 |
2.23 |
2.24 |
2.2K |
| 11:56 |
2.24 |
2.24 |
2.24 |
2.24 |
1.3K |
| 11:57 |
2.24 |
2.24 |
2.24 |
2.24 |
0.4K |
| 11:58 |
2.24 |
2.24 |
2.24 |
2.24 |
7.2K |
| 12:01 |
2.24 |
2.24 |
2.23 |
2.23 |
1.5K |
| 12:02 |
2.24 |
2.24 |
2.24 |
2.24 |
0.2K |
| 12:05 |
2.24 |
2.24 |
2.24 |
2.24 |
2.8K |
| 12:06 |
2.24 |
2.24 |
2.24 |
2.24 |
0.7K |
| 12:08 |
2.24 |
2.24 |
2.24 |
2.24 |
2.7K |
| 12:09 |
2.23 |
2.24 |
2.23 |
2.24 |
1.6K |
| 12:12 |
2.23 |
2.23 |
2.23 |
2.23 |
2.2K |
| 12:13 |
2.24 |
2.24 |
2.23 |
2.23 |
0.6K |
| 12:15 |
2.24 |
2.24 |
2.24 |
2.24 |
3.5K |
| 12:16 |
2.24 |
2.24 |
2.24 |
2.24 |
0.4K |
| 12:18 |
2.23 |
2.23 |
2.23 |
2.23 |
2.9K |
| 12:19 |
2.24 |
2.24 |
2.24 |
2.24 |
0.2K |
| 12:20 |
2.24 |
2.24 |
2.24 |
2.24 |
0.8K |
| 12:21 |
2.24 |
2.24 |
2.24 |
2.24 |
0.2K |
| 12:22 |
2.24 |
2.24 |
2.24 |
2.24 |
0.3K |
| 12:23 |
2.23 |
2.23 |
2.23 |
2.23 |
0.1K |
| 12:24 |
2.24 |
2.24 |
2.24 |
2.24 |
0.2K |
| 12:25 |
2.24 |
2.24 |
2.24 |
2.24 |
0.4K |
| 12:26 |
2.24 |
2.24 |
2.24 |
2.24 |
1.2K |
| 12:27 |
2.24 |
2.24 |
2.24 |
2.24 |
0.3K |
| 12:28 |
2.23 |
2.23 |
2.23 |
2.23 |
1.3K |
| 12:30 |
2.24 |
2.24 |
2.24 |
2.24 |
0.1K |
| 12:31 |
2.23 |
2.23 |
2.23 |
2.23 |
11.0K |
| 12:33 |
2.24 |
2.24 |
2.24 |
2.24 |
0.2K |
| 12:34 |
2.24 |
2.24 |
2.23 |
2.23 |
1.0K |
| 12:35 |
2.24 |
2.24 |
2.24 |
2.24 |
2.3K |
| 12:36 |
2.23 |
2.23 |
2.23 |
2.23 |
3.0K |
| 12:38 |
2.24 |
2.24 |
2.23 |
2.23 |
2.8K |
| 12:40 |
2.24 |
2.24 |
2.24 |
2.24 |
0.3K |
| 12:41 |
2.24 |
2.24 |
2.24 |
2.24 |
0.1K |
| 12:42 |
2.24 |
2.24 |
2.24 |
2.24 |
1.1K |
| 12:43 |
2.24 |
2.24 |
2.24 |
2.24 |
0.2K |
| 12:44 |
2.24 |
2.24 |
2.24 |
2.24 |
0.3K |
| 12:45 |
2.23 |
2.23 |
2.23 |
2.23 |
0.3K |
| 12:46 |
2.24 |
2.24 |
2.24 |
2.24 |
0.4K |
| 12:47 |
2.24 |
2.24 |
2.24 |
2.24 |
0.3K |
| 12:49 |
2.24 |
2.24 |
2.24 |
2.24 |
0.1K |
| 12:51 |
2.24 |
2.24 |
2.23 |
2.24 |
1.8K |
| 12:53 |
2.24 |
2.24 |
2.24 |
2.24 |
0.5K |
| 12:54 |
2.24 |
2.24 |
2.23 |
2.24 |
1.7K |
| 12:55 |
2.24 |
2.24 |
2.24 |
2.24 |
1.1K |
| 12:56 |
2.23 |
2.24 |
2.23 |
2.24 |
0.9K |
| 12:57 |
2.23 |
2.23 |
2.23 |
2.23 |
0.2K |
| 12:58 |
2.24 |
2.24 |
2.24 |
2.24 |
0.5K |
| 12:59 |
2.24 |
2.24 |
2.24 |
2.24 |
0.9K |
| 13:00 |
2.24 |
2.24 |
2.24 |
2.24 |
0.4K |
| 13:01 |
2.24 |
2.24 |
2.24 |
2.24 |
0.2K |
| 13:03 |
2.23 |
2.23 |
2.23 |
2.23 |
0.3K |
| 13:06 |
2.24 |
2.24 |
2.24 |
2.24 |
0.1K |
| 13:07 |
2.24 |
2.24 |
2.24 |
2.24 |
0.2K |
| 13:08 |
2.24 |
2.24 |
2.24 |
2.24 |
0.3K |
| 13:13 |
2.23 |
2.24 |
2.23 |
2.24 |
0.4K |
| 13:17 |
2.23 |
2.23 |
2.23 |
2.23 |
38.6K |
| 13:22 |
2.22 |
2.22 |
2.22 |
2.22 |
40.6K |
| 13:23 |
2.22 |
2.23 |
2.22 |
2.23 |
3.3K |
| 13:24 |
2.22 |
2.22 |
2.22 |
2.22 |
2.2K |
| 13:25 |
2.23 |
2.23 |
2.22 |
2.23 |
6.5K |
| 13:26 |
2.22 |
2.22 |
2.22 |
2.22 |
2.1K |
| 13:28 |
2.22 |
2.22 |
2.22 |
2.22 |
0.3K |
| 13:30 |
2.23 |
2.23 |
2.23 |
2.23 |
8.1K |
| 13:31 |
2.22 |
2.23 |
2.22 |
2.23 |
4.3K |
| 13:32 |
2.23 |
2.23 |
2.23 |
2.23 |
4.0K |
| 13:36 |
2.23 |
2.23 |
2.23 |
2.23 |
0.1K |
| 13:38 |
2.23 |
2.23 |
2.23 |
2.23 |
4.1K |
| 13:42 |
2.23 |
2.23 |
2.23 |
2.23 |
2.1K |
| 13:43 |
2.23 |
2.23 |
2.23 |
2.23 |
0.3K |
| 13:44 |
2.23 |
2.23 |
2.23 |
2.23 |
1.5K |
| 13:46 |
2.22 |
2.23 |
2.22 |
2.23 |
5.7K |
| 13:48 |
2.23 |
2.23 |
2.23 |
2.23 |
1.8K |
| 13:50 |
2.23 |
2.23 |
2.23 |
2.23 |
0.1K |
| 13:52 |
2.23 |
2.23 |
2.23 |
2.23 |
0.3K |
| 13:53 |
2.23 |
2.23 |
2.23 |
2.23 |
2.7K |
| 13:54 |
2.23 |
2.23 |
2.23 |
2.23 |
0.8K |
| 13:55 |
2.23 |
2.23 |
2.23 |
2.23 |
1.5K |
| 13:56 |
2.23 |
2.23 |
2.23 |
2.23 |
1.5K |
| 13:59 |
2.23 |
2.23 |
2.23 |
2.23 |
0.3K |
| 14:00 |
2.22 |
2.23 |
2.22 |
2.23 |
3.8K |
| 14:02 |
2.23 |
2.23 |
2.23 |
2.23 |
2.7K |
| 14:03 |
2.23 |
2.23 |
2.23 |
2.23 |
0.9K |
| 14:06 |
2.23 |
2.23 |
2.23 |
2.23 |
11.8K |
| 14:07 |
2.23 |
2.23 |
2.23 |
2.23 |
1.4K |
| 14:08 |
2.23 |
2.23 |
2.23 |
2.23 |
0.2K |
| 14:09 |
2.23 |
2.23 |
2.23 |
2.23 |
3.0K |
| 14:14 |
2.23 |
2.23 |
2.23 |
2.23 |
3.9K |
| 14:19 |
2.23 |
2.23 |
2.23 |
2.23 |
1.7K |
| 14:20 |
2.23 |
2.23 |
2.23 |
2.23 |
0.3K |
| 14:22 |
2.22 |
2.22 |
2.22 |
2.22 |
0.1K |
| 14:23 |
2.22 |
2.22 |
2.22 |
2.22 |
0.2K |
| 14:25 |
2.22 |
2.22 |
2.22 |
2.22 |
0.1K |
| 14:26 |
2.23 |
2.23 |
2.23 |
2.23 |
0.1K |
| 14:27 |
2.23 |
2.23 |
2.23 |
2.23 |
0.9K |
| 14:29 |
2.22 |
2.22 |
2.22 |
2.22 |
0.5K |
| 14:31 |
2.22 |
2.22 |
2.22 |
2.22 |
0.1K |
| 14:32 |
2.23 |
2.23 |
2.23 |
2.23 |
1.3K |
| 14:38 |
2.23 |
2.23 |
2.23 |
2.23 |
0.1K |
| 14:39 |
2.22 |
2.22 |
2.22 |
2.22 |
2.0K |
| 14:43 |
2.23 |
2.23 |
2.23 |
2.23 |
0.4K |
| 14:45 |
2.22 |
2.22 |
2.22 |
2.22 |
0.8K |
| 14:47 |
2.23 |
2.23 |
2.23 |
2.23 |
0.3K |
| 14:49 |
2.23 |
2.23 |
2.23 |
2.23 |
0.2K |
| 14:51 |
2.23 |
2.23 |
2.23 |
2.23 |
0.1K |
| 14:52 |
2.23 |
2.23 |
2.23 |
2.23 |
3.3K |
| 14:53 |
2.23 |
2.23 |
2.23 |
2.23 |
0.1K |
| 14:54 |
2.22 |
2.23 |
2.22 |
2.23 |
1.4K |
| 14:55 |
2.23 |
2.23 |
2.23 |
2.23 |
0.1K |
| 14:58 |
2.23 |
2.23 |
2.23 |
2.23 |
5.0K |
| 14:59 |
2.23 |
2.23 |
2.23 |
2.23 |
0.1K |
| 15:00 |
2.23 |
2.23 |
2.23 |
2.23 |
0.1K |
| 15:01 |
2.23 |
2.23 |
2.23 |
2.23 |
0.7K |
| 15:02 |
2.23 |
2.23 |
2.23 |
2.23 |
1.3K |
| 15:03 |
2.23 |
2.23 |
2.23 |
2.23 |
1.6K |
| 15:04 |
2.23 |
2.23 |
2.22 |
2.22 |
5.4K |
| 15:05 |
2.23 |
2.23 |
2.23 |
2.23 |
0.5K |
| 15:06 |
2.23 |
2.23 |
2.23 |
2.23 |
0.3K |
| 15:07 |
2.23 |
2.23 |
2.23 |
2.23 |
2.2K |
| 15:08 |
2.23 |
2.23 |
2.23 |
2.23 |
1.2K |
| 15:09 |
2.22 |
2.23 |
2.22 |
2.23 |
8.8K |
| 15:10 |
2.23 |
2.23 |
2.23 |
2.23 |
0.3K |
| 15:11 |
2.23 |
2.23 |
2.23 |
2.23 |
1.1K |
| 15:13 |
2.23 |
2.23 |
2.23 |
2.23 |
2.2K |
| 15:14 |
2.23 |
2.23 |
2.23 |
2.23 |
1.4K |
| 15:15 |
2.23 |
2.23 |
2.22 |
2.22 |
1.2K |
| 15:17 |
2.23 |
2.23 |
2.23 |
2.23 |
0.2K |
| 15:18 |
2.23 |
2.23 |
2.23 |
2.23 |
0.7K |
| 15:19 |
2.23 |
2.23 |
2.23 |
2.23 |
4.3K |
| 15:21 |
2.23 |
2.23 |
2.23 |
2.23 |
1.8K |
| 15:22 |
2.23 |
2.23 |
2.23 |
2.23 |
0.3K |
| 15:23 |
2.23 |
2.23 |
2.23 |
2.23 |
1.7K |
| 15:24 |
2.23 |
2.23 |
2.23 |
2.23 |
0.3K |
| 15:26 |
2.23 |
2.23 |
2.23 |
2.23 |
0.8K |
| 15:27 |
2.23 |
2.23 |
2.23 |
2.23 |
0.5K |
| 15:28 |
2.23 |
2.23 |
2.23 |
2.23 |
1.3K |
| 15:30 |
2.23 |
2.23 |
2.23 |
2.23 |
2.1K |
| 15:31 |
2.23 |
2.23 |
2.23 |
2.23 |
4.9K |
| 15:32 |
2.23 |
2.23 |
2.23 |
2.23 |
4.0K |
| 15:33 |
2.23 |
2.23 |
2.23 |
2.23 |
7.0K |
| 15:34 |
2.23 |
2.23 |
2.23 |
2.23 |
3.2K |
| 15:35 |
2.23 |
2.23 |
2.23 |
2.23 |
6.2K |
| 15:36 |
2.23 |
2.23 |
2.23 |
2.23 |
3.5K |
| 15:37 |
2.23 |
2.23 |
2.23 |
2.23 |
2.9K |
| 15:38 |
2.23 |
2.23 |
2.23 |
2.23 |
9.5K |
| 15:39 |
2.23 |
2.23 |
2.23 |
2.23 |
8.6K |
| 15:41 |
2.23 |
2.23 |
2.23 |
2.23 |
0.9K |
| 15:42 |
2.23 |
2.23 |
2.23 |
2.23 |
3.1K |
| 15:43 |
2.23 |
2.23 |
2.23 |
2.23 |
14.2K |
| 15:45 |
2.23 |
2.23 |
2.23 |
2.23 |
5.8K |
| 15:47 |
2.23 |
2.23 |
2.23 |
2.23 |
3.2K |
| 15:48 |
2.23 |
2.23 |
2.23 |
2.23 |
4.7K |
| 15:49 |
2.23 |
2.23 |
2.23 |
2.23 |
4.8K |
| 15:50 |
2.23 |
2.23 |
2.23 |
2.23 |
11.3K |
| 15:51 |
2.23 |
2.23 |
2.23 |
2.23 |
8.1K |
| 15:52 |
2.23 |
2.23 |
2.23 |
2.23 |
5.1K |
| 15:53 |
2.23 |
2.23 |
2.23 |
2.23 |
1.0K |
| 15:54 |
2.23 |
2.23 |
2.23 |
2.23 |
0.6K |
| 15:55 |
2.22 |
2.23 |
2.22 |
2.23 |
5.5K |
| 15:56 |
2.23 |
2.23 |
2.23 |
2.23 |
2.6K |
| 15:57 |
2.23 |
2.23 |
2.23 |
2.23 |
16.2K |
| 15:58 |
2.23 |
2.23 |
2.23 |
2.23 |
13.8K |
| 15:59 |
2.23 |
2.24 |
2.23 |
2.24 |
1,583.7K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|