| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
143,600.00 |
148,100.00 |
142,300.00 |
147,600.00 |
174.0K |
| 09:05 |
147,700.00 |
148,400.00 |
147,000.00 |
147,800.00 |
127.4K |
| 09:10 |
147,900.00 |
153,200.00 |
146,200.00 |
152,900.00 |
208.0K |
| 09:15 |
152,500.00 |
153,800.00 |
149,000.00 |
150,400.00 |
227.9K |
| 09:20 |
150,200.00 |
151,800.00 |
148,300.00 |
151,600.00 |
104.5K |
| 09:25 |
151,600.00 |
151,600.00 |
149,400.00 |
149,400.00 |
58.3K |
| 09:30 |
149,400.00 |
149,400.00 |
147,200.00 |
147,400.00 |
63.7K |
| 09:35 |
147,500.00 |
148,300.00 |
147,400.00 |
147,400.00 |
42.7K |
| 09:40 |
147,400.00 |
147,500.00 |
146,000.00 |
146,500.00 |
54.9K |
| 09:45 |
146,500.00 |
147,600.00 |
145,800.00 |
147,600.00 |
36.1K |
| 09:50 |
147,600.00 |
147,600.00 |
146,200.00 |
146,200.00 |
26.6K |
| 09:55 |
146,200.00 |
147,100.00 |
146,200.00 |
146,900.00 |
13.1K |
| 10:00 |
146,900.00 |
147,000.00 |
146,000.00 |
146,000.00 |
17.5K |
| 10:05 |
146,000.00 |
146,800.00 |
145,400.00 |
146,800.00 |
25.0K |
| 10:10 |
146,600.00 |
146,900.00 |
146,400.00 |
146,400.00 |
13.8K |
| 10:15 |
146,400.00 |
146,500.00 |
146,000.00 |
146,100.00 |
9.5K |
| 10:20 |
146,000.00 |
147,500.00 |
145,900.00 |
147,500.00 |
16.6K |
| 10:25 |
147,450.00 |
147,500.00 |
147,100.00 |
147,100.00 |
9.4K |
| 10:30 |
147,300.00 |
148,200.00 |
147,000.00 |
148,200.00 |
18.1K |
| 10:35 |
148,100.00 |
148,200.00 |
147,500.00 |
148,000.00 |
11.7K |
| 10:40 |
147,900.00 |
148,000.00 |
147,300.00 |
147,300.00 |
7.4K |
| 10:45 |
147,300.00 |
148,500.00 |
146,600.00 |
148,400.00 |
18.6K |
| 10:50 |
148,400.00 |
150,800.00 |
148,400.00 |
150,600.00 |
90.5K |
| 10:55 |
150,500.00 |
152,300.00 |
150,400.00 |
150,500.00 |
116.0K |
| 11:00 |
150,500.00 |
151,800.00 |
150,400.00 |
151,200.00 |
38.3K |
| 11:05 |
151,600.00 |
152,000.00 |
150,700.00 |
150,700.00 |
35.7K |
| 11:10 |
150,700.00 |
151,900.00 |
150,000.00 |
151,000.00 |
40.1K |
| 11:15 |
150,900.00 |
150,900.00 |
149,700.00 |
150,000.00 |
25.8K |
| 11:20 |
150,000.00 |
150,700.00 |
149,700.00 |
150,100.00 |
12.8K |
| 11:25 |
150,100.00 |
150,200.00 |
149,700.00 |
149,900.00 |
9.3K |
| 11:30 |
149,800.00 |
150,800.00 |
149,800.00 |
150,500.00 |
10.4K |
| 11:35 |
150,500.00 |
150,800.00 |
150,000.00 |
150,100.00 |
9.8K |
| 11:40 |
150,100.00 |
150,700.00 |
150,000.00 |
150,300.00 |
8.8K |
| 11:45 |
150,300.00 |
150,600.00 |
150,000.00 |
150,000.00 |
10.0K |
| 11:50 |
150,100.00 |
150,200.00 |
148,900.00 |
149,600.00 |
19.6K |
| 11:55 |
149,600.00 |
149,600.00 |
149,400.00 |
149,450.00 |
3.9K |
| 12:00 |
149,400.00 |
150,200.00 |
149,400.00 |
150,000.00 |
10.5K |
| 12:05 |
150,000.00 |
151,200.00 |
150,000.00 |
150,900.00 |
22.4K |
| 12:10 |
150,900.00 |
151,600.00 |
150,700.00 |
150,800.00 |
31.2K |
| 12:15 |
150,800.00 |
150,900.00 |
150,200.00 |
150,300.00 |
7.4K |
| 12:20 |
150,400.00 |
150,500.00 |
149,300.00 |
149,300.00 |
15.1K |
| 12:25 |
149,300.00 |
149,600.00 |
148,700.00 |
148,700.00 |
19.0K |
| 12:30 |
148,700.00 |
149,300.00 |
148,600.00 |
149,200.00 |
6.7K |
| 12:35 |
149,200.00 |
149,900.00 |
149,200.00 |
149,500.00 |
7.1K |
| 12:40 |
149,600.00 |
149,900.00 |
149,500.00 |
149,500.00 |
5.7K |
| 12:45 |
149,500.00 |
149,600.00 |
149,000.00 |
149,050.00 |
4.9K |
| 12:50 |
149,050.00 |
149,100.00 |
148,300.00 |
148,500.00 |
12.4K |
| 12:55 |
148,400.00 |
149,100.00 |
148,200.00 |
148,900.00 |
12.0K |
| 13:00 |
148,850.00 |
149,400.00 |
148,600.00 |
148,700.00 |
9.0K |
| 13:05 |
148,700.00 |
148,800.00 |
147,600.00 |
148,100.00 |
18.6K |
| 13:10 |
147,800.00 |
148,300.00 |
147,800.00 |
148,100.00 |
7.8K |
| 13:15 |
148,100.00 |
149,200.00 |
148,000.00 |
149,200.00 |
8.5K |
| 13:20 |
149,300.00 |
150,400.00 |
149,200.00 |
149,500.00 |
27.2K |
| 13:25 |
149,600.00 |
150,700.00 |
149,200.00 |
150,600.00 |
21.9K |
| 13:30 |
150,700.00 |
151,500.00 |
150,500.00 |
150,500.00 |
45.8K |
| 13:35 |
150,700.00 |
151,200.00 |
150,700.00 |
150,800.00 |
15.8K |
| 13:40 |
150,800.00 |
150,900.00 |
149,800.00 |
150,500.00 |
18.4K |
| 13:45 |
150,500.00 |
151,000.00 |
150,200.00 |
150,500.00 |
10.6K |
| 13:50 |
150,400.00 |
152,000.00 |
150,400.00 |
151,100.00 |
61.4K |
| 13:55 |
151,100.00 |
152,000.00 |
151,000.00 |
151,500.00 |
34.0K |
| 14:00 |
151,500.00 |
151,500.00 |
150,700.00 |
151,400.00 |
19.6K |
| 14:05 |
151,300.00 |
152,300.00 |
151,300.00 |
151,900.00 |
33.7K |
| 14:10 |
151,900.00 |
152,100.00 |
150,600.00 |
150,600.00 |
23.8K |
| 14:15 |
150,600.00 |
151,100.00 |
150,200.00 |
150,300.00 |
14.8K |
| 14:20 |
150,300.00 |
150,700.00 |
150,200.00 |
150,400.00 |
9.1K |
| 14:25 |
150,300.00 |
150,500.00 |
150,200.00 |
150,400.00 |
7.9K |
| 14:30 |
150,300.00 |
151,100.00 |
150,300.00 |
150,700.00 |
10.1K |
| 14:35 |
150,700.00 |
151,100.00 |
150,600.00 |
150,900.00 |
9.0K |
| 14:40 |
150,800.00 |
151,900.00 |
150,800.00 |
151,400.00 |
29.7K |
| 14:45 |
151,400.00 |
152,000.00 |
151,300.00 |
151,600.00 |
15.2K |
| 14:50 |
151,500.00 |
151,650.00 |
150,900.00 |
151,200.00 |
13.4K |
| 14:55 |
151,200.00 |
151,400.00 |
151,100.00 |
151,200.00 |
8.7K |
| 15:00 |
151,200.00 |
154,600.00 |
151,200.00 |
154,600.00 |
121.1K |
| 15:05 |
153,800.00 |
167,100.00 |
153,700.00 |
167,100.00 |
354.6K |
| 15:10 |
166,900.00 |
169,100.00 |
163,500.00 |
164,500.00 |
302.4K |
| 15:15 |
164,200.00 |
164,300.00 |
159,800.00 |
161,600.00 |
187.8K |
| 15:25 |
161,600.00 |
161,600.00 |
161,600.00 |
161,600.00 |
49.1K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|