时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
09:30 |
97.24 |
97.25 |
97.00 |
97.25 |
24.5K |
09:32 |
97.66 |
98.00 |
97.66 |
98.00 |
1.7K |
09:33 |
97.73 |
97.73 |
97.44 |
97.43 |
1.2K |
09:34 |
97.80 |
97.80 |
97.80 |
97.80 |
0.7K |
09:37 |
97.44 |
97.44 |
97.44 |
97.44 |
0.3K |
09:38 |
97.51 |
97.51 |
97.13 |
97.13 |
2.8K |
09:41 |
97.91 |
98.06 |
97.91 |
98.00 |
1.7K |
09:42 |
97.75 |
97.75 |
97.50 |
97.50 |
3.8K |
09:43 |
98.01 |
98.01 |
98.01 |
98.01 |
2.2K |
09:45 |
98.09 |
98.09 |
98.09 |
98.09 |
0.2K |
09:47 |
98.20 |
98.20 |
97.86 |
98.04 |
1.2K |
09:48 |
98.12 |
98.12 |
98.12 |
98.12 |
0.7K |
09:49 |
98.50 |
98.50 |
98.37 |
98.37 |
0.7K |
09:50 |
98.65 |
99.04 |
98.65 |
99.04 |
2.9K |
09:51 |
99.08 |
99.08 |
99.08 |
99.08 |
0.6K |
09:52 |
99.00 |
99.00 |
99.00 |
99.00 |
0.2K |
09:53 |
99.06 |
99.06 |
98.67 |
98.67 |
2.7K |
09:54 |
98.53 |
98.53 |
98.25 |
98.25 |
4.2K |
09:56 |
98.25 |
98.25 |
98.25 |
98.25 |
0.6K |
09:58 |
98.12 |
98.39 |
98.12 |
98.39 |
1.2K |
10:00 |
98.54 |
98.54 |
98.54 |
98.54 |
2.1K |
10:01 |
99.00 |
99.00 |
99.00 |
99.00 |
1.5K |
10:02 |
98.65 |
99.25 |
98.65 |
99.25 |
1.3K |
10:04 |
99.24 |
99.24 |
99.24 |
99.24 |
2.9K |
10:06 |
99.74 |
99.74 |
99.74 |
99.74 |
1.7K |
10:07 |
99.52 |
99.52 |
99.52 |
99.52 |
0.5K |
10:08 |
99.63 |
99.63 |
99.57 |
99.57 |
0.7K |
10:09 |
99.58 |
99.58 |
99.51 |
99.51 |
1.3K |
10:10 |
99.63 |
99.63 |
99.50 |
99.50 |
3.5K |
10:11 |
99.89 |
99.89 |
99.50 |
99.50 |
1.0K |
10:15 |
99.52 |
99.73 |
99.52 |
99.73 |
0.8K |
10:16 |
99.75 |
99.88 |
99.75 |
99.88 |
1.6K |
10:17 |
99.51 |
99.51 |
99.51 |
99.51 |
0.4K |
10:18 |
99.76 |
99.76 |
99.76 |
99.76 |
0.6K |
10:19 |
99.65 |
99.65 |
99.64 |
99.64 |
1.0K |
10:21 |
99.70 |
99.70 |
99.55 |
99.56 |
2.0K |
10:25 |
99.49 |
99.49 |
99.45 |
99.45 |
0.6K |
10:27 |
99.50 |
99.50 |
99.50 |
99.50 |
2.2K |
10:29 |
99.76 |
99.78 |
99.76 |
99.78 |
1.0K |
10:30 |
99.65 |
99.65 |
99.65 |
99.65 |
2.3K |
10:33 |
100.10 |
100.10 |
100.10 |
100.10 |
9.1K |
10:34 |
100.21 |
100.21 |
100.21 |
100.21 |
1.5K |
10:35 |
100.00 |
100.00 |
100.00 |
100.00 |
2.3K |
10:36 |
100.06 |
100.06 |
100.00 |
100.00 |
0.9K |
10:37 |
100.02 |
100.02 |
99.77 |
99.77 |
0.3K |
10:38 |
99.80 |
99.80 |
99.73 |
99.73 |
1.5K |
10:39 |
99.67 |
99.67 |
99.67 |
99.67 |
3.2K |
10:41 |
99.57 |
99.57 |
99.57 |
99.57 |
1.1K |
10:42 |
99.72 |
99.72 |
99.72 |
99.72 |
0.5K |
10:43 |
99.48 |
99.65 |
99.48 |
99.65 |
5.3K |
10:47 |
99.30 |
99.61 |
99.30 |
99.61 |
2.3K |
10:49 |
99.43 |
99.43 |
99.43 |
99.43 |
0.4K |
10:50 |
99.43 |
99.43 |
99.42 |
99.42 |
0.6K |
10:52 |
99.52 |
99.52 |
99.45 |
99.45 |
0.8K |
10:53 |
99.45 |
99.45 |
99.45 |
99.45 |
0.6K |
10:54 |
99.10 |
99.10 |
99.10 |
99.10 |
1.7K |
10:55 |
99.03 |
99.03 |
99.03 |
99.03 |
0.6K |
10:57 |
98.89 |
98.89 |
98.89 |
98.89 |
1.4K |
10:58 |
98.94 |
98.94 |
98.94 |
98.94 |
1.1K |
10:59 |
98.26 |
98.26 |
98.26 |
98.26 |
3.6K |
11:02 |
98.26 |
98.26 |
98.26 |
98.26 |
3.0K |
11:04 |
98.80 |
98.80 |
98.80 |
98.80 |
0.7K |
11:05 |
98.72 |
98.72 |
98.72 |
98.72 |
5.1K |
11:07 |
98.86 |
99.30 |
98.86 |
99.30 |
4.4K |
11:18 |
99.49 |
99.49 |
99.49 |
99.49 |
0.9K |
11:19 |
99.72 |
99.72 |
99.72 |
99.72 |
0.7K |
11:22 |
99.66 |
99.66 |
99.66 |
99.66 |
0.3K |
11:24 |
99.75 |
99.75 |
99.75 |
99.75 |
0.3K |
11:25 |
99.81 |
99.81 |
99.81 |
99.81 |
1.3K |
11:28 |
99.80 |
99.80 |
99.80 |
99.80 |
1.0K |
11:29 |
99.81 |
99.96 |
99.81 |
99.96 |
1.2K |
11:30 |
100.00 |
100.00 |
100.00 |
100.00 |
2.6K |
11:31 |
100.10 |
100.10 |
100.01 |
100.01 |
1.8K |
11:34 |
99.78 |
99.78 |
99.78 |
99.78 |
0.9K |
11:35 |
99.83 |
99.83 |
99.83 |
99.83 |
0.2K |
11:36 |
99.64 |
99.64 |
99.64 |
99.64 |
0.2K |
11:38 |
99.92 |
99.92 |
99.92 |
99.92 |
0.6K |
11:39 |
99.95 |
99.95 |
99.95 |
99.95 |
0.4K |
11:42 |
99.81 |
99.81 |
99.77 |
99.77 |
1.7K |
11:43 |
99.77 |
99.77 |
99.77 |
99.77 |
0.7K |
11:44 |
99.77 |
100.00 |
99.77 |
100.00 |
1.2K |
11:46 |
99.93 |
100.06 |
99.93 |
100.06 |
1.0K |
11:47 |
100.00 |
100.00 |
100.00 |
100.00 |
0.2K |
11:48 |
100.13 |
100.13 |
99.93 |
99.93 |
0.7K |
11:49 |
99.91 |
99.91 |
99.91 |
99.91 |
0.5K |
11:50 |
99.91 |
99.91 |
99.81 |
99.81 |
0.9K |
11:52 |
99.47 |
99.47 |
99.47 |
99.47 |
0.7K |
11:53 |
99.45 |
99.45 |
99.45 |
99.45 |
0.1K |
11:54 |
99.46 |
99.46 |
99.46 |
99.46 |
1.1K |
11:58 |
99.43 |
99.43 |
99.43 |
99.43 |
0.4K |
12:02 |
99.55 |
99.73 |
99.55 |
99.73 |
2.9K |
12:03 |
99.89 |
99.89 |
99.89 |
99.89 |
0.3K |
12:04 |
99.89 |
99.89 |
99.89 |
99.89 |
1.6K |
12:05 |
99.76 |
99.76 |
99.76 |
99.76 |
2.0K |
12:06 |
99.76 |
99.76 |
99.76 |
99.76 |
1.0K |
12:07 |
99.57 |
99.57 |
99.57 |
99.57 |
0.4K |
12:09 |
99.52 |
99.69 |
99.52 |
99.69 |
0.9K |
12:10 |
99.30 |
99.30 |
99.25 |
99.25 |
3.5K |
12:12 |
99.29 |
99.29 |
99.29 |
99.29 |
0.1K |
12:13 |
99.55 |
99.55 |
99.49 |
99.49 |
1.9K |
12:14 |
99.58 |
99.58 |
99.58 |
99.58 |
0.3K |
12:15 |
99.22 |
99.22 |
99.22 |
99.22 |
0.1K |
12:16 |
99.41 |
99.41 |
99.41 |
99.41 |
0.8K |
12:18 |
99.24 |
99.24 |
99.24 |
99.24 |
0.7K |
12:20 |
99.28 |
99.43 |
99.28 |
99.43 |
1.0K |
12:22 |
99.50 |
99.50 |
99.50 |
99.50 |
0.8K |
12:23 |
99.51 |
99.51 |
99.51 |
99.51 |
1.4K |
12:25 |
99.66 |
99.66 |
99.66 |
99.66 |
0.1K |
12:26 |
99.66 |
99.66 |
99.66 |
99.66 |
0.1K |
12:27 |
99.60 |
99.93 |
99.60 |
99.93 |
4.2K |
12:28 |
99.97 |
99.99 |
99.97 |
99.99 |
2.4K |
12:30 |
99.94 |
99.94 |
99.94 |
99.94 |
0.4K |
12:32 |
99.93 |
99.99 |
99.93 |
99.99 |
1.7K |
12:33 |
100.07 |
100.07 |
100.05 |
100.05 |
0.8K |
12:34 |
100.14 |
100.14 |
100.13 |
100.13 |
2.2K |
12:35 |
99.96 |
99.96 |
99.96 |
99.96 |
1.2K |
12:36 |
100.01 |
100.39 |
100.01 |
100.27 |
4.2K |
12:37 |
100.05 |
100.05 |
100.05 |
100.05 |
0.3K |
12:38 |
100.23 |
100.36 |
100.21 |
100.24 |
5.3K |
12:39 |
100.38 |
100.38 |
100.38 |
100.38 |
0.9K |
12:40 |
100.35 |
100.46 |
100.35 |
100.46 |
0.9K |
12:41 |
100.50 |
100.50 |
100.50 |
100.50 |
2.6K |
12:42 |
100.62 |
100.71 |
100.62 |
100.71 |
0.7K |
12:43 |
100.60 |
100.64 |
100.60 |
100.64 |
2.6K |
12:44 |
100.48 |
100.51 |
100.48 |
100.51 |
0.8K |
12:45 |
100.57 |
100.57 |
100.57 |
100.57 |
0.7K |
12:47 |
100.65 |
100.65 |
100.43 |
100.43 |
1.0K |
12:48 |
100.52 |
100.52 |
100.52 |
100.52 |
2.6K |
12:49 |
100.74 |
100.76 |
100.74 |
100.76 |
0.7K |
12:50 |
100.79 |
100.79 |
100.71 |
100.71 |
0.5K |
12:51 |
100.79 |
100.79 |
100.79 |
100.79 |
2.6K |
12:53 |
100.82 |
101.10 |
100.82 |
101.06 |
2.9K |
12:54 |
101.06 |
101.06 |
101.06 |
101.06 |
0.3K |
12:55 |
101.02 |
101.11 |
101.02 |
101.11 |
0.9K |
12:56 |
101.04 |
101.04 |
101.04 |
101.04 |
1.0K |
12:57 |
101.13 |
101.34 |
101.13 |
101.34 |
2.4K |
12:58 |
101.47 |
101.47 |
101.47 |
101.47 |
0.8K |
12:59 |
101.47 |
101.47 |
101.42 |
101.42 |
1.3K |
13:00 |
101.38 |
101.43 |
101.24 |
101.43 |
3.1K |
13:03 |
101.40 |
101.40 |
101.39 |
101.39 |
2.2K |
13:04 |
101.40 |
101.40 |
101.27 |
101.27 |
1.3K |
13:08 |
101.28 |
101.28 |
101.28 |
101.28 |
4.7K |
13:12 |
101.35 |
101.35 |
101.22 |
101.22 |
0.7K |
13:13 |
101.20 |
101.20 |
101.20 |
101.20 |
1.4K |
13:15 |
101.30 |
101.30 |
101.30 |
101.30 |
0.3K |
13:16 |
101.17 |
101.21 |
101.12 |
101.21 |
1.6K |
13:17 |
101.20 |
101.20 |
101.20 |
101.20 |
0.9K |
13:18 |
101.10 |
101.10 |
101.10 |
101.10 |
0.8K |
13:20 |
101.17 |
101.17 |
101.12 |
101.12 |
0.3K |
13:21 |
101.10 |
101.10 |
101.00 |
101.00 |
1.3K |
13:22 |
101.03 |
101.03 |
101.03 |
101.03 |
0.5K |
13:23 |
101.03 |
101.03 |
101.03 |
101.03 |
0.5K |
13:25 |
101.02 |
101.19 |
101.02 |
101.19 |
1.5K |
13:26 |
101.14 |
101.14 |
101.14 |
101.14 |
0.1K |
13:27 |
101.22 |
101.22 |
101.14 |
101.14 |
0.7K |
13:28 |
101.22 |
101.25 |
101.22 |
101.25 |
1.4K |
13:29 |
101.40 |
101.40 |
101.40 |
101.40 |
1.2K |
13:30 |
101.36 |
101.49 |
101.36 |
101.49 |
3.1K |
13:32 |
101.57 |
101.57 |
101.53 |
101.53 |
1.8K |
13:33 |
101.45 |
101.45 |
101.45 |
101.45 |
0.1K |
13:34 |
101.52 |
101.57 |
101.45 |
101.57 |
2.2K |
13:35 |
101.45 |
101.45 |
101.45 |
101.45 |
1.4K |
13:36 |
101.57 |
101.57 |
101.57 |
101.57 |
1.7K |
13:37 |
101.58 |
101.58 |
101.58 |
101.58 |
0.3K |
13:38 |
101.68 |
101.68 |
101.68 |
101.68 |
0.4K |
13:39 |
101.58 |
101.58 |
101.58 |
101.58 |
0.4K |
13:40 |
101.57 |
101.57 |
101.42 |
101.42 |
1.3K |
13:41 |
101.53 |
101.64 |
101.53 |
101.54 |
2.3K |
13:42 |
101.53 |
101.63 |
101.53 |
101.63 |
1.7K |
13:44 |
101.37 |
101.37 |
101.37 |
101.37 |
0.9K |
13:45 |
101.32 |
101.56 |
101.32 |
101.56 |
1.5K |
13:49 |
101.48 |
101.49 |
101.38 |
101.49 |
1.2K |
13:51 |
101.31 |
101.31 |
101.31 |
101.31 |
0.5K |
13:53 |
101.42 |
101.42 |
101.30 |
101.30 |
1.0K |
13:54 |
101.40 |
101.40 |
101.40 |
101.40 |
0.5K |
13:55 |
101.31 |
101.31 |
101.31 |
101.31 |
0.5K |
13:56 |
101.29 |
101.29 |
101.19 |
101.19 |
0.8K |
13:57 |
101.08 |
101.08 |
100.91 |
101.04 |
1.8K |
13:58 |
101.01 |
101.12 |
101.01 |
101.12 |
7.9K |
13:59 |
101.17 |
101.17 |
101.17 |
101.17 |
1.1K |
14:01 |
101.33 |
101.33 |
101.33 |
101.33 |
1.9K |
14:02 |
101.58 |
101.58 |
101.58 |
101.58 |
0.4K |
14:03 |
101.65 |
101.65 |
101.65 |
101.65 |
1.0K |
14:04 |
101.50 |
101.66 |
101.50 |
101.66 |
1.0K |
14:05 |
101.74 |
101.74 |
101.47 |
101.47 |
0.6K |
14:06 |
101.73 |
101.73 |
101.73 |
101.73 |
0.2K |
14:07 |
101.74 |
101.74 |
101.44 |
101.44 |
2.4K |
14:11 |
101.72 |
101.72 |
101.72 |
101.72 |
0.3K |
14:12 |
101.57 |
101.57 |
101.57 |
101.57 |
0.8K |
14:13 |
101.79 |
101.79 |
101.59 |
101.59 |
1.4K |
14:16 |
101.82 |
102.08 |
101.82 |
102.08 |
5.7K |
14:17 |
101.82 |
101.97 |
101.82 |
101.97 |
0.9K |
14:18 |
101.97 |
101.97 |
101.97 |
101.97 |
0.3K |
14:19 |
102.02 |
102.02 |
102.02 |
102.02 |
1.2K |
14:21 |
102.00 |
102.00 |
102.00 |
102.00 |
0.8K |
14:22 |
102.01 |
102.01 |
102.01 |
102.01 |
1.5K |
14:26 |
101.86 |
101.91 |
101.86 |
101.91 |
1.9K |
14:27 |
101.94 |
101.94 |
101.94 |
101.94 |
0.5K |
14:28 |
101.95 |
101.95 |
101.90 |
101.90 |
0.7K |
14:29 |
101.89 |
101.89 |
101.87 |
101.87 |
1.0K |
14:30 |
101.84 |
101.84 |
101.68 |
101.68 |
1.6K |
14:31 |
101.68 |
101.80 |
101.68 |
101.80 |
1.6K |
14:34 |
101.35 |
101.83 |
101.35 |
101.83 |
1.1K |
14:36 |
101.78 |
101.78 |
101.78 |
101.78 |
0.3K |
14:37 |
101.64 |
101.64 |
101.64 |
101.64 |
0.3K |
14:39 |
101.79 |
101.79 |
101.79 |
101.79 |
0.1K |
14:40 |
101.70 |
101.70 |
101.52 |
101.52 |
1.0K |
14:41 |
101.56 |
101.56 |
101.56 |
101.56 |
0.4K |
14:42 |
101.57 |
101.57 |
101.54 |
101.54 |
0.5K |
14:43 |
101.46 |
101.46 |
101.46 |
101.46 |
0.9K |
14:44 |
101.45 |
101.51 |
101.23 |
101.23 |
1.7K |
14:45 |
101.36 |
101.36 |
101.36 |
101.36 |
0.3K |
14:46 |
101.29 |
101.45 |
101.29 |
101.45 |
1.6K |
14:48 |
101.45 |
101.45 |
101.45 |
101.45 |
0.5K |
14:49 |
101.42 |
101.48 |
101.40 |
101.43 |
4.1K |
14:52 |
101.69 |
101.82 |
101.69 |
101.78 |
2.6K |
14:55 |
101.86 |
101.86 |
101.78 |
101.78 |
0.7K |
14:56 |
101.91 |
101.91 |
101.91 |
101.91 |
1.2K |
14:58 |
101.78 |
101.93 |
101.78 |
101.86 |
2.1K |
15:01 |
101.93 |
101.95 |
101.86 |
101.86 |
1.2K |
15:02 |
101.77 |
101.77 |
101.77 |
101.77 |
2.0K |
15:03 |
101.70 |
101.70 |
101.61 |
101.61 |
1.2K |
15:04 |
101.34 |
101.36 |
101.34 |
101.36 |
1.3K |
15:05 |
101.26 |
101.30 |
101.26 |
101.30 |
1.2K |
15:08 |
101.24 |
101.24 |
101.24 |
101.24 |
0.6K |
15:09 |
101.51 |
101.59 |
101.51 |
101.59 |
1.2K |
15:10 |
101.44 |
101.44 |
101.44 |
101.44 |
1.3K |
15:14 |
101.38 |
101.38 |
101.38 |
101.38 |
1.7K |
15:16 |
101.36 |
101.36 |
101.36 |
101.36 |
1.8K |
15:18 |
101.50 |
101.50 |
101.45 |
101.45 |
1.3K |
15:19 |
101.36 |
101.36 |
101.36 |
101.36 |
1.9K |
15:20 |
101.10 |
101.10 |
101.04 |
101.04 |
0.4K |
15:21 |
100.92 |
100.92 |
100.92 |
100.92 |
0.9K |
15:22 |
101.00 |
101.00 |
101.00 |
101.00 |
1.3K |
15:23 |
100.96 |
100.96 |
100.96 |
100.96 |
0.6K |
15:25 |
101.17 |
101.17 |
101.17 |
101.17 |
1.7K |
15:26 |
101.22 |
101.36 |
101.22 |
101.36 |
0.9K |
15:27 |
101.26 |
101.26 |
101.21 |
101.21 |
1.3K |
15:28 |
101.38 |
101.38 |
101.38 |
101.38 |
1.1K |
15:30 |
101.37 |
101.37 |
101.37 |
101.37 |
0.9K |
15:31 |
101.37 |
101.37 |
101.31 |
101.31 |
2.3K |
15:33 |
101.10 |
101.10 |
101.10 |
101.10 |
0.5K |
15:35 |
101.09 |
101.09 |
101.09 |
101.09 |
1.1K |
15:37 |
101.00 |
101.09 |
101.00 |
101.09 |
2.0K |
15:39 |
101.01 |
101.01 |
100.97 |
100.97 |
1.3K |
15:40 |
101.00 |
101.00 |
101.00 |
101.00 |
2.1K |
15:41 |
100.77 |
100.77 |
100.77 |
100.77 |
1.4K |
15:43 |
100.84 |
100.84 |
100.84 |
100.84 |
1.1K |
15:44 |
100.73 |
100.95 |
100.73 |
100.95 |
2.9K |
15:45 |
101.00 |
101.00 |
100.87 |
100.87 |
2.2K |
15:46 |
100.84 |
100.84 |
100.82 |
100.82 |
1.3K |
15:47 |
100.71 |
100.71 |
100.71 |
100.71 |
0.2K |
15:48 |
100.81 |
100.81 |
100.69 |
100.69 |
3.1K |
15:50 |
100.77 |
100.79 |
100.68 |
100.68 |
3.5K |
15:51 |
100.78 |
100.84 |
100.67 |
100.67 |
1.7K |
15:52 |
100.71 |
100.88 |
100.70 |
100.88 |
3.7K |
15:53 |
100.71 |
100.83 |
100.71 |
100.83 |
2.9K |
15:54 |
100.76 |
100.94 |
100.76 |
100.94 |
2.7K |
15:55 |
100.96 |
101.01 |
100.83 |
101.01 |
4.3K |
15:56 |
101.00 |
101.01 |
100.88 |
100.88 |
7.0K |
15:57 |
100.82 |
100.98 |
100.76 |
100.98 |
9.1K |
15:58 |
100.89 |
100.97 |
100.83 |
100.97 |
7.5K |
15:59 |
101.09 |
101.22 |
100.93 |
100.97 |
59.7K |
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
暂无日K线数据
|