| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:31 |
106.08 |
107.68 |
104.40 |
106.36 |
112.6K |
| 09:32 |
106.32 |
106.71 |
106.00 |
106.71 |
6.3K |
| 09:33 |
106.38 |
106.70 |
105.95 |
105.95 |
14.1K |
| 09:34 |
105.95 |
105.95 |
105.94 |
105.94 |
1.4K |
| 09:35 |
105.94 |
105.94 |
105.57 |
105.68 |
13.5K |
| 09:36 |
105.66 |
105.75 |
105.53 |
105.53 |
7.8K |
| 09:37 |
105.55 |
105.55 |
105.55 |
105.55 |
1.5K |
| 09:38 |
105.81 |
105.81 |
105.60 |
105.76 |
10.9K |
| 09:39 |
105.76 |
105.77 |
105.76 |
105.77 |
0.9K |
| 09:40 |
105.77 |
105.83 |
105.60 |
105.60 |
0.6K |
| 09:41 |
105.60 |
105.78 |
105.58 |
105.77 |
1.3K |
| 09:42 |
105.77 |
105.95 |
105.63 |
105.95 |
3.0K |
| 09:43 |
105.95 |
105.95 |
105.78 |
105.79 |
1.2K |
| 09:44 |
105.80 |
105.80 |
105.69 |
105.69 |
3.8K |
| 09:45 |
105.91 |
105.91 |
105.71 |
105.71 |
5.8K |
| 09:46 |
105.87 |
105.94 |
105.87 |
105.94 |
25.2K |
| 09:47 |
105.86 |
106.00 |
105.86 |
105.87 |
9.8K |
| 09:48 |
105.87 |
105.87 |
105.76 |
105.78 |
4.5K |
| 09:49 |
105.78 |
105.86 |
105.78 |
105.78 |
6.9K |
| 09:50 |
105.81 |
106.08 |
105.81 |
105.95 |
9.8K |
| 09:51 |
105.83 |
106.03 |
105.83 |
106.03 |
4.5K |
| 09:52 |
106.03 |
106.14 |
106.03 |
106.14 |
2.8K |
| 09:53 |
106.10 |
106.27 |
106.10 |
106.22 |
4.1K |
| 09:54 |
106.22 |
106.35 |
106.22 |
106.35 |
2.5K |
| 09:55 |
106.34 |
106.37 |
106.33 |
106.33 |
25.5K |
| 09:56 |
106.39 |
106.39 |
106.32 |
106.32 |
2.7K |
| 09:57 |
106.32 |
106.46 |
106.32 |
106.46 |
7.7K |
| 09:58 |
106.33 |
106.53 |
106.33 |
106.53 |
2.7K |
| 09:59 |
106.59 |
106.70 |
106.59 |
106.64 |
10.1K |
| 10:00 |
106.64 |
106.86 |
106.64 |
106.86 |
12.2K |
| 10:01 |
106.78 |
106.88 |
106.77 |
106.88 |
7.1K |
| 10:02 |
106.94 |
107.00 |
106.90 |
106.99 |
3.4K |
| 10:03 |
106.93 |
107.05 |
106.93 |
107.05 |
14.3K |
| 10:04 |
107.05 |
107.17 |
106.96 |
107.17 |
7.2K |
| 10:05 |
107.21 |
107.23 |
107.19 |
107.19 |
6.1K |
| 10:06 |
107.21 |
107.57 |
107.21 |
107.57 |
20.3K |
| 10:07 |
107.59 |
107.69 |
107.27 |
107.27 |
25.5K |
| 10:08 |
107.33 |
107.44 |
107.33 |
107.36 |
10.6K |
| 10:09 |
107.36 |
107.47 |
107.36 |
107.43 |
5.0K |
| 10:10 |
107.43 |
107.58 |
107.43 |
107.58 |
2.6K |
| 10:11 |
107.54 |
107.60 |
107.50 |
107.56 |
33.5K |
| 10:12 |
107.55 |
107.79 |
107.55 |
107.79 |
26.0K |
| 10:13 |
107.77 |
107.80 |
107.64 |
107.68 |
34.5K |
| 10:14 |
107.57 |
107.57 |
107.34 |
107.43 |
31.7K |
| 10:15 |
107.43 |
107.55 |
107.43 |
107.52 |
16.6K |
| 10:16 |
107.52 |
107.66 |
107.50 |
107.66 |
25.0K |
| 10:17 |
107.58 |
107.58 |
107.38 |
107.39 |
11.0K |
| 10:18 |
107.39 |
107.52 |
107.38 |
107.52 |
9.5K |
| 10:19 |
107.52 |
107.62 |
107.52 |
107.58 |
8.4K |
| 10:20 |
107.61 |
107.70 |
107.60 |
107.69 |
19.7K |
| 10:21 |
107.62 |
107.69 |
107.62 |
107.65 |
45.7K |
| 10:22 |
107.65 |
107.65 |
107.46 |
107.61 |
78.2K |
| 10:23 |
107.55 |
107.55 |
107.41 |
107.47 |
32.7K |
| 10:24 |
107.47 |
107.58 |
107.44 |
107.52 |
14.0K |
| 10:25 |
107.52 |
107.54 |
107.52 |
107.53 |
13.9K |
| 10:26 |
107.53 |
107.53 |
107.43 |
107.51 |
33.1K |
| 10:27 |
107.51 |
107.51 |
107.37 |
107.44 |
7.9K |
| 10:28 |
107.38 |
107.52 |
107.36 |
107.52 |
7.8K |
| 10:29 |
107.50 |
107.58 |
107.50 |
107.54 |
24.4K |
| 10:30 |
107.59 |
107.59 |
107.47 |
107.57 |
19.2K |
| 10:31 |
107.61 |
107.64 |
107.51 |
107.64 |
13.9K |
| 10:32 |
107.64 |
107.64 |
107.55 |
107.55 |
8.9K |
| 10:33 |
107.55 |
107.64 |
107.55 |
107.58 |
10.6K |
| 10:34 |
107.47 |
107.49 |
107.26 |
107.49 |
37.3K |
| 10:35 |
107.45 |
107.45 |
107.21 |
107.21 |
4.5K |
| 10:36 |
107.22 |
107.27 |
107.22 |
107.24 |
15.0K |
| 10:37 |
107.39 |
107.47 |
107.36 |
107.47 |
14.6K |
| 10:38 |
107.47 |
107.47 |
107.30 |
107.35 |
27.4K |
| 10:39 |
107.35 |
107.35 |
107.23 |
107.23 |
3.3K |
| 10:40 |
107.30 |
107.30 |
107.23 |
107.23 |
18.9K |
| 10:41 |
107.20 |
107.34 |
107.18 |
107.34 |
29.1K |
| 10:42 |
107.34 |
107.47 |
107.34 |
107.47 |
6.2K |
| 10:43 |
107.59 |
107.68 |
107.58 |
107.68 |
6.2K |
| 10:44 |
107.65 |
107.69 |
107.64 |
107.69 |
19.4K |
| 10:45 |
107.48 |
107.51 |
107.45 |
107.45 |
12.4K |
| 10:46 |
107.45 |
107.69 |
107.45 |
107.69 |
15.9K |
| 10:47 |
107.63 |
107.74 |
107.59 |
107.70 |
11.4K |
| 10:48 |
107.70 |
107.84 |
107.70 |
107.72 |
12.7K |
| 10:49 |
107.68 |
107.68 |
106.53 |
107.03 |
172.0K |
| 10:50 |
106.79 |
107.54 |
106.79 |
107.19 |
96.8K |
| 10:51 |
107.15 |
107.19 |
107.00 |
107.05 |
51.8K |
| 10:52 |
107.24 |
107.68 |
107.24 |
107.63 |
69.2K |
| 10:53 |
107.55 |
107.67 |
107.35 |
107.35 |
35.4K |
| 10:54 |
108.25 |
109.38 |
108.25 |
109.31 |
344.5K |
| 10:55 |
108.74 |
109.80 |
108.74 |
109.80 |
193.7K |
| 10:56 |
109.80 |
109.80 |
109.10 |
109.20 |
235.0K |
| 10:57 |
109.34 |
109.35 |
109.09 |
109.35 |
84.3K |
| 10:58 |
109.50 |
110.50 |
109.48 |
110.50 |
234.9K |
| 10:59 |
109.99 |
109.99 |
109.41 |
109.67 |
191.3K |
| 11:00 |
110.37 |
110.87 |
110.37 |
110.79 |
80.6K |
| 11:01 |
111.01 |
111.01 |
110.29 |
110.32 |
103.0K |
| 11:02 |
110.10 |
110.10 |
109.56 |
109.95 |
74.1K |
| 11:03 |
109.82 |
110.07 |
109.78 |
109.78 |
35.9K |
| 11:04 |
109.78 |
110.06 |
109.77 |
109.77 |
26.1K |
| 11:05 |
109.77 |
110.12 |
109.77 |
110.12 |
22.6K |
| 11:06 |
109.78 |
109.78 |
109.35 |
109.77 |
39.2K |
| 11:07 |
109.81 |
109.94 |
109.81 |
109.86 |
7.0K |
| 11:08 |
109.92 |
109.92 |
109.64 |
109.81 |
16.8K |
| 11:09 |
109.70 |
109.81 |
109.70 |
109.71 |
11.7K |
| 11:10 |
109.76 |
110.07 |
109.76 |
109.82 |
59.2K |
| 11:11 |
109.97 |
110.23 |
109.88 |
110.13 |
21.4K |
| 11:12 |
110.13 |
110.26 |
110.13 |
110.26 |
10.6K |
| 11:13 |
110.29 |
111.02 |
110.29 |
111.02 |
45.8K |
| 11:14 |
110.97 |
111.34 |
110.94 |
111.26 |
116.4K |
| 11:15 |
111.18 |
111.27 |
111.18 |
111.21 |
45.6K |
| 11:16 |
111.30 |
111.40 |
111.20 |
111.20 |
69.5K |
| 11:17 |
111.17 |
111.17 |
111.12 |
111.12 |
96.9K |
| 11:18 |
110.97 |
110.97 |
110.80 |
110.80 |
18.7K |
| 11:19 |
110.58 |
110.70 |
110.56 |
110.63 |
15.7K |
| 11:20 |
110.65 |
110.93 |
110.65 |
110.93 |
18.2K |
| 11:21 |
110.80 |
110.86 |
110.72 |
110.86 |
21.4K |
| 11:22 |
110.86 |
110.97 |
110.79 |
110.79 |
12.7K |
| 11:23 |
110.91 |
110.99 |
110.88 |
110.92 |
13.5K |
| 11:24 |
110.76 |
110.76 |
110.23 |
110.23 |
18.8K |
| 11:25 |
110.31 |
110.31 |
109.89 |
109.96 |
18.0K |
| 11:26 |
110.07 |
110.21 |
109.99 |
110.21 |
14.6K |
| 11:27 |
110.19 |
110.19 |
110.08 |
110.15 |
5.4K |
| 11:28 |
110.23 |
110.38 |
110.23 |
110.38 |
15.4K |
| 11:29 |
110.36 |
110.36 |
110.19 |
110.30 |
14.3K |
| 11:30 |
110.28 |
110.28 |
109.83 |
109.91 |
28.8K |
| 11:31 |
109.78 |
109.88 |
109.78 |
109.88 |
13.3K |
| 11:32 |
109.83 |
109.91 |
109.79 |
109.80 |
6.5K |
| 11:33 |
109.76 |
109.76 |
109.63 |
109.64 |
10.0K |
| 11:34 |
109.64 |
109.77 |
109.56 |
109.74 |
13.1K |
| 11:35 |
109.74 |
109.74 |
109.57 |
109.59 |
11.3K |
| 11:36 |
109.59 |
109.59 |
109.59 |
109.59 |
1.8K |
| 11:37 |
109.54 |
109.62 |
109.49 |
109.58 |
17.6K |
| 11:38 |
109.37 |
109.41 |
109.13 |
109.13 |
11.4K |
| 11:39 |
109.13 |
109.39 |
109.12 |
109.39 |
18.2K |
| 11:40 |
109.37 |
109.43 |
109.35 |
109.35 |
13.3K |
| 11:41 |
109.32 |
109.32 |
109.29 |
109.29 |
8.9K |
| 11:42 |
109.27 |
109.35 |
109.27 |
109.29 |
3.7K |
| 11:43 |
109.29 |
109.36 |
109.29 |
109.31 |
5.6K |
| 11:44 |
109.31 |
109.45 |
109.31 |
109.40 |
12.0K |
| 11:45 |
109.35 |
109.43 |
109.35 |
109.43 |
3.5K |
| 11:46 |
109.42 |
109.42 |
109.41 |
109.41 |
1.9K |
| 11:47 |
109.42 |
109.59 |
109.42 |
109.42 |
9.1K |
| 11:48 |
109.08 |
109.08 |
108.99 |
109.05 |
13.5K |
| 11:49 |
108.85 |
108.87 |
108.72 |
108.73 |
8.8K |
| 11:50 |
108.58 |
108.80 |
108.58 |
108.62 |
25.7K |
| 11:51 |
108.51 |
108.51 |
108.33 |
108.33 |
12.8K |
| 11:52 |
108.36 |
108.63 |
108.36 |
108.63 |
10.8K |
| 11:53 |
108.65 |
108.65 |
108.37 |
108.37 |
30.9K |
| 11:54 |
108.40 |
108.44 |
108.08 |
108.08 |
23.9K |
| 11:55 |
108.03 |
108.13 |
108.00 |
108.11 |
50.8K |
| 11:56 |
108.21 |
108.21 |
108.06 |
108.10 |
30.1K |
| 11:57 |
108.10 |
108.13 |
108.05 |
108.10 |
6.5K |
| 11:58 |
108.01 |
108.04 |
107.91 |
107.91 |
29.0K |
| 11:59 |
107.91 |
107.92 |
107.88 |
107.88 |
27.8K |
| 12:00 |
107.93 |
107.93 |
107.77 |
107.85 |
11.9K |
| 12:01 |
107.87 |
107.90 |
107.79 |
107.86 |
13.2K |
| 12:02 |
107.86 |
107.86 |
107.77 |
107.84 |
3.1K |
| 12:03 |
107.78 |
107.82 |
107.71 |
107.71 |
16.8K |
| 12:04 |
107.78 |
108.14 |
107.78 |
108.14 |
12.5K |
| 12:05 |
108.12 |
108.14 |
108.12 |
108.14 |
3.4K |
| 12:06 |
108.14 |
108.14 |
108.00 |
108.07 |
5.9K |
| 12:07 |
108.01 |
108.05 |
107.91 |
108.05 |
6.3K |
| 12:08 |
108.27 |
108.27 |
108.19 |
108.22 |
2.9K |
| 12:09 |
108.22 |
108.39 |
108.22 |
108.34 |
11.0K |
| 12:10 |
108.37 |
108.42 |
108.25 |
108.36 |
7.9K |
| 12:11 |
108.36 |
108.44 |
108.36 |
108.41 |
7.3K |
| 12:12 |
108.41 |
108.43 |
108.37 |
108.41 |
6.3K |
| 12:13 |
108.41 |
108.41 |
108.36 |
108.37 |
1.6K |
| 12:14 |
108.37 |
108.37 |
108.37 |
108.37 |
3.5K |
| 12:15 |
108.37 |
108.46 |
108.37 |
108.46 |
4.6K |
| 12:16 |
108.46 |
108.46 |
108.24 |
108.28 |
8.2K |
| 12:17 |
108.28 |
108.40 |
108.28 |
108.38 |
4.3K |
| 12:18 |
108.38 |
108.40 |
108.31 |
108.31 |
3.7K |
| 12:19 |
108.31 |
108.31 |
108.28 |
108.28 |
1.5K |
| 12:20 |
108.17 |
108.17 |
108.17 |
108.17 |
3.1K |
| 12:21 |
108.17 |
108.17 |
107.98 |
108.03 |
2.2K |
| 12:22 |
108.03 |
108.12 |
108.03 |
108.12 |
9.6K |
| 12:23 |
108.09 |
108.09 |
108.03 |
108.03 |
2.2K |
| 12:24 |
108.03 |
108.12 |
108.03 |
108.12 |
3.6K |
| 12:25 |
108.12 |
108.12 |
108.04 |
108.04 |
3.4K |
| 12:26 |
108.04 |
108.12 |
108.04 |
108.12 |
3.1K |
| 12:27 |
108.12 |
108.12 |
108.00 |
108.03 |
3.5K |
| 12:28 |
108.03 |
108.03 |
107.99 |
107.99 |
1.0K |
| 12:29 |
107.96 |
107.99 |
107.94 |
107.99 |
4.2K |
| 12:30 |
107.99 |
108.16 |
107.99 |
108.11 |
3.4K |
| 12:31 |
108.28 |
108.28 |
108.12 |
108.12 |
7.8K |
| 12:32 |
108.05 |
108.05 |
107.97 |
107.97 |
10.3K |
| 12:33 |
107.97 |
107.97 |
107.77 |
107.82 |
2.8K |
| 12:34 |
107.82 |
107.82 |
107.82 |
107.82 |
3.7K |
| 12:35 |
107.72 |
107.72 |
107.61 |
107.68 |
9.9K |
| 12:36 |
107.75 |
107.90 |
107.75 |
107.85 |
11.6K |
| 12:37 |
107.85 |
107.85 |
107.76 |
107.77 |
1.5K |
| 12:38 |
107.77 |
107.77 |
107.69 |
107.76 |
2.5K |
| 12:39 |
107.77 |
107.78 |
107.76 |
107.78 |
0.7K |
| 12:40 |
107.78 |
107.84 |
107.78 |
107.84 |
4.8K |
| 12:41 |
107.84 |
107.84 |
107.80 |
107.80 |
1.3K |
| 12:42 |
107.90 |
107.90 |
107.84 |
107.88 |
2.8K |
| 12:43 |
107.88 |
107.95 |
107.83 |
107.95 |
6.4K |
| 12:44 |
107.94 |
107.98 |
107.90 |
107.92 |
3.2K |
| 12:45 |
107.92 |
107.92 |
107.81 |
107.89 |
3.5K |
| 12:46 |
107.84 |
107.96 |
107.84 |
107.96 |
1.9K |
| 12:47 |
107.96 |
107.96 |
107.90 |
107.90 |
1.5K |
| 12:48 |
107.86 |
107.86 |
107.72 |
107.72 |
4.5K |
| 12:49 |
107.69 |
107.79 |
107.67 |
107.79 |
2.9K |
| 12:50 |
107.79 |
107.79 |
107.62 |
107.62 |
3.0K |
| 12:51 |
107.58 |
107.68 |
107.58 |
107.68 |
2.5K |
| 12:52 |
107.68 |
107.68 |
107.58 |
107.58 |
9.7K |
| 12:53 |
107.58 |
107.58 |
107.43 |
107.55 |
17.4K |
| 12:54 |
107.66 |
107.66 |
107.59 |
107.65 |
2.1K |
| 12:55 |
107.65 |
107.83 |
107.65 |
107.83 |
14.4K |
| 12:56 |
107.83 |
107.83 |
107.75 |
107.75 |
5.2K |
| 12:57 |
107.80 |
107.81 |
107.62 |
107.62 |
7.1K |
| 12:58 |
107.67 |
107.69 |
107.66 |
107.66 |
2.4K |
| 12:59 |
107.66 |
107.76 |
107.66 |
107.76 |
3.2K |
| 13:00 |
107.77 |
107.77 |
107.73 |
107.73 |
4.8K |
| 13:01 |
107.73 |
107.76 |
107.73 |
107.76 |
2.2K |
| 13:02 |
107.76 |
107.76 |
107.73 |
107.73 |
5.4K |
| 13:03 |
107.73 |
107.73 |
107.64 |
107.64 |
1.5K |
| 13:04 |
107.70 |
107.70 |
107.70 |
107.70 |
1.4K |
| 13:05 |
107.70 |
107.76 |
107.65 |
107.70 |
7.3K |
| 13:06 |
107.70 |
107.89 |
107.70 |
107.89 |
16.0K |
| 13:07 |
107.79 |
107.81 |
107.79 |
107.81 |
2.4K |
| 13:08 |
107.74 |
107.74 |
107.74 |
107.74 |
1.7K |
| 13:09 |
107.68 |
107.73 |
107.68 |
107.72 |
2.0K |
| 13:10 |
107.72 |
107.72 |
107.69 |
107.72 |
2.1K |
| 13:11 |
107.72 |
107.74 |
107.70 |
107.70 |
1.7K |
| 13:12 |
107.76 |
107.90 |
107.76 |
107.90 |
4.9K |
| 13:13 |
107.89 |
107.89 |
107.87 |
107.87 |
3.4K |
| 13:14 |
107.88 |
107.88 |
107.68 |
107.68 |
11.1K |
| 13:15 |
107.69 |
107.76 |
107.67 |
107.74 |
21.2K |
| 13:16 |
107.74 |
107.81 |
107.71 |
107.81 |
2.0K |
| 13:17 |
107.79 |
107.81 |
107.79 |
107.81 |
1.6K |
| 13:18 |
107.82 |
107.93 |
107.82 |
107.93 |
4.7K |
| 13:19 |
107.92 |
107.99 |
107.92 |
107.99 |
2.6K |
| 13:20 |
107.99 |
108.03 |
107.95 |
107.97 |
4.3K |
| 13:21 |
107.97 |
108.07 |
107.97 |
108.05 |
6.7K |
| 13:22 |
108.05 |
108.19 |
108.05 |
108.16 |
3.9K |
| 13:23 |
108.16 |
108.29 |
108.16 |
108.29 |
1.7K |
| 13:24 |
108.25 |
108.26 |
108.21 |
108.26 |
1.8K |
| 13:25 |
108.26 |
108.26 |
108.24 |
108.25 |
6.4K |
| 13:26 |
108.25 |
108.25 |
108.18 |
108.18 |
3.4K |
| 13:27 |
108.08 |
108.12 |
108.08 |
108.12 |
2.5K |
| 13:28 |
108.12 |
108.12 |
108.12 |
108.12 |
6.1K |
| 13:29 |
108.12 |
108.23 |
108.09 |
108.18 |
8.4K |
| 13:30 |
108.15 |
108.15 |
108.14 |
108.14 |
2.8K |
| 13:31 |
108.15 |
108.30 |
108.13 |
108.23 |
12.6K |
| 13:32 |
108.22 |
108.22 |
108.08 |
108.13 |
3.7K |
| 13:33 |
108.12 |
108.12 |
108.05 |
108.11 |
2.8K |
| 13:34 |
108.11 |
108.13 |
108.11 |
108.13 |
2.2K |
| 13:35 |
108.13 |
108.20 |
108.13 |
108.18 |
7.8K |
| 13:36 |
108.15 |
108.17 |
108.07 |
108.07 |
6.5K |
| 13:37 |
108.04 |
108.04 |
107.98 |
108.03 |
5.7K |
| 13:38 |
108.03 |
108.03 |
107.88 |
107.88 |
4.0K |
| 13:39 |
107.90 |
108.01 |
107.84 |
108.01 |
4.6K |
| 13:40 |
107.98 |
107.98 |
107.98 |
107.98 |
1.0K |
| 13:41 |
107.98 |
108.00 |
107.95 |
108.00 |
2.1K |
| 13:42 |
108.00 |
108.00 |
107.89 |
107.89 |
1.8K |
| 13:43 |
107.89 |
107.92 |
107.88 |
107.92 |
2.4K |
| 13:44 |
107.99 |
108.11 |
107.99 |
108.11 |
11.6K |
| 13:45 |
108.19 |
108.19 |
108.05 |
108.11 |
30.5K |
| 13:46 |
108.11 |
108.20 |
108.02 |
108.02 |
2.0K |
| 13:47 |
108.02 |
108.02 |
107.96 |
107.96 |
2.3K |
| 13:48 |
107.96 |
108.04 |
107.96 |
107.96 |
7.2K |
| 13:49 |
108.02 |
108.05 |
108.02 |
108.05 |
1.8K |
| 13:50 |
108.04 |
108.10 |
108.04 |
108.06 |
5.8K |
| 13:51 |
108.10 |
108.10 |
108.03 |
108.03 |
5.8K |
| 13:52 |
108.03 |
108.03 |
107.90 |
107.91 |
1.9K |
| 13:53 |
107.91 |
107.91 |
107.88 |
107.90 |
4.8K |
| 13:54 |
107.81 |
107.93 |
107.81 |
107.93 |
4.2K |
| 13:55 |
107.93 |
107.93 |
107.88 |
107.88 |
2.4K |
| 13:56 |
107.88 |
107.88 |
107.88 |
107.88 |
12.8K |
| 13:57 |
107.88 |
107.90 |
107.88 |
107.89 |
3.4K |
| 13:58 |
107.89 |
107.89 |
107.82 |
107.82 |
2.7K |
| 13:59 |
107.87 |
107.87 |
107.81 |
107.85 |
2.7K |
| 14:00 |
107.85 |
107.85 |
107.74 |
107.74 |
5.4K |
| 14:01 |
107.73 |
107.83 |
107.73 |
107.83 |
7.1K |
| 14:02 |
107.80 |
107.81 |
107.76 |
107.80 |
3.5K |
| 14:03 |
107.80 |
107.80 |
107.73 |
107.73 |
1.5K |
| 14:04 |
107.70 |
107.81 |
107.70 |
107.76 |
6.6K |
| 14:05 |
107.76 |
107.76 |
107.71 |
107.71 |
1.3K |
| 14:06 |
107.70 |
107.78 |
107.70 |
107.75 |
4.8K |
| 14:07 |
107.75 |
107.80 |
107.75 |
107.77 |
4.9K |
| 14:08 |
107.80 |
107.90 |
107.78 |
107.90 |
8.1K |
| 14:09 |
107.90 |
107.90 |
107.84 |
107.86 |
5.1K |
| 14:10 |
107.86 |
107.86 |
107.79 |
107.79 |
1.4K |
| 14:11 |
107.71 |
107.71 |
107.60 |
107.61 |
5.2K |
| 14:12 |
107.61 |
107.61 |
107.54 |
107.54 |
3.5K |
| 14:13 |
107.54 |
107.54 |
107.45 |
107.52 |
4.8K |
| 14:14 |
107.52 |
107.58 |
107.41 |
107.41 |
11.4K |
| 14:15 |
107.29 |
107.44 |
107.27 |
107.44 |
9.0K |
| 14:16 |
107.41 |
107.43 |
107.34 |
107.37 |
6.7K |
| 14:17 |
107.37 |
107.57 |
107.37 |
107.57 |
3.0K |
| 14:18 |
107.57 |
107.57 |
107.47 |
107.47 |
2.8K |
| 14:19 |
107.47 |
107.57 |
107.47 |
107.54 |
4.7K |
| 14:20 |
107.55 |
107.55 |
107.55 |
107.55 |
1.2K |
| 14:21 |
107.55 |
107.58 |
107.53 |
107.55 |
11.8K |
| 14:22 |
107.48 |
107.55 |
107.48 |
107.54 |
9.1K |
| 14:23 |
107.54 |
107.57 |
107.45 |
107.45 |
4.2K |
| 14:24 |
107.46 |
107.55 |
107.46 |
107.55 |
1.9K |
| 14:25 |
107.55 |
107.64 |
107.55 |
107.61 |
9.3K |
| 14:26 |
107.72 |
107.77 |
107.72 |
107.74 |
5.6K |
| 14:27 |
107.72 |
107.73 |
107.65 |
107.65 |
7.8K |
| 14:28 |
107.65 |
107.70 |
107.64 |
107.64 |
3.8K |
| 14:29 |
107.68 |
107.68 |
107.64 |
107.64 |
9.9K |
| 14:30 |
107.62 |
107.62 |
107.49 |
107.49 |
7.5K |
| 14:31 |
107.51 |
107.56 |
107.51 |
107.54 |
4.1K |
| 14:32 |
107.51 |
107.72 |
107.51 |
107.71 |
18.2K |
| 14:33 |
107.74 |
107.76 |
107.72 |
107.76 |
3.0K |
| 14:34 |
107.75 |
107.85 |
107.75 |
107.84 |
9.2K |
| 14:35 |
107.85 |
107.85 |
107.76 |
107.76 |
6.2K |
| 14:36 |
107.80 |
107.81 |
107.77 |
107.81 |
5.7K |
| 14:37 |
107.81 |
107.84 |
107.79 |
107.79 |
5.5K |
| 14:38 |
107.79 |
107.87 |
107.79 |
107.87 |
7.8K |
| 14:39 |
107.99 |
107.99 |
107.92 |
107.92 |
8.0K |
| 14:40 |
107.89 |
107.89 |
107.88 |
107.88 |
5.5K |
| 14:41 |
107.97 |
107.99 |
107.95 |
107.95 |
35.2K |
| 14:42 |
107.99 |
108.03 |
107.96 |
107.96 |
5.2K |
| 14:43 |
108.01 |
108.01 |
107.97 |
108.00 |
5.6K |
| 14:44 |
107.86 |
107.86 |
107.80 |
107.82 |
27.0K |
| 14:45 |
107.82 |
107.82 |
107.82 |
107.82 |
1.2K |
| 14:46 |
107.82 |
107.88 |
107.82 |
107.88 |
12.8K |
| 14:47 |
107.91 |
108.02 |
107.91 |
108.00 |
20.0K |
| 14:48 |
108.08 |
108.08 |
108.00 |
108.00 |
6.7K |
| 14:49 |
108.05 |
108.07 |
108.02 |
108.02 |
7.7K |
| 14:50 |
108.02 |
108.06 |
108.02 |
108.04 |
2.9K |
| 14:51 |
108.04 |
108.06 |
108.00 |
108.02 |
9.9K |
| 14:52 |
108.09 |
108.10 |
108.05 |
108.10 |
14.0K |
| 14:53 |
108.09 |
108.10 |
108.05 |
108.06 |
7.6K |
| 14:54 |
108.05 |
108.05 |
107.96 |
108.05 |
8.3K |
| 14:55 |
108.06 |
108.06 |
108.01 |
108.04 |
3.7K |
| 14:56 |
108.09 |
108.21 |
108.09 |
108.17 |
11.9K |
| 14:57 |
108.19 |
108.24 |
108.18 |
108.20 |
17.9K |
| 14:58 |
108.20 |
108.29 |
108.20 |
108.24 |
14.0K |
| 14:59 |
108.24 |
108.24 |
108.17 |
108.17 |
3.0K |
| 15:00 |
108.17 |
108.22 |
108.17 |
108.20 |
8.2K |
| 15:01 |
108.23 |
108.25 |
108.23 |
108.25 |
9.5K |
| 15:02 |
108.28 |
108.28 |
108.27 |
108.27 |
5.0K |
| 15:03 |
108.29 |
108.29 |
108.29 |
108.29 |
13.9K |
| 15:04 |
108.26 |
108.30 |
108.26 |
108.28 |
13.5K |
| 15:05 |
108.25 |
108.42 |
108.25 |
108.42 |
25.2K |
| 15:06 |
108.39 |
108.40 |
108.35 |
108.35 |
15.4K |
| 15:07 |
108.42 |
108.46 |
108.42 |
108.43 |
10.3K |
| 15:08 |
108.43 |
108.43 |
108.37 |
108.42 |
3.2K |
| 15:09 |
108.41 |
108.41 |
108.34 |
108.37 |
9.5K |
| 15:10 |
108.36 |
108.43 |
108.31 |
108.43 |
17.4K |
| 15:11 |
108.42 |
108.50 |
108.42 |
108.43 |
56.5K |
| 15:12 |
108.47 |
108.48 |
108.45 |
108.45 |
7.1K |
| 15:13 |
108.48 |
108.50 |
108.48 |
108.50 |
8.1K |
| 15:14 |
108.51 |
108.51 |
108.51 |
108.51 |
32.3K |
| 15:15 |
108.52 |
108.54 |
108.50 |
108.51 |
24.0K |
| 15:16 |
108.51 |
108.57 |
108.49 |
108.49 |
18.9K |
| 15:17 |
108.46 |
108.48 |
108.46 |
108.48 |
7.5K |
| 15:18 |
108.45 |
108.65 |
108.45 |
108.65 |
15.6K |
| 15:19 |
108.61 |
108.63 |
108.44 |
108.53 |
111.3K |
| 15:20 |
108.54 |
108.56 |
108.53 |
108.56 |
5.3K |
| 15:21 |
108.56 |
108.66 |
108.56 |
108.66 |
7.7K |
| 15:22 |
108.60 |
108.61 |
108.57 |
108.61 |
10.6K |
| 15:23 |
108.62 |
108.63 |
108.62 |
108.62 |
5.8K |
| 15:24 |
108.62 |
108.62 |
108.61 |
108.61 |
4.8K |
| 15:25 |
108.63 |
108.72 |
108.63 |
108.72 |
14.1K |
| 15:26 |
108.73 |
108.80 |
108.73 |
108.77 |
13.7K |
| 15:27 |
108.77 |
108.77 |
108.75 |
108.76 |
4.1K |
| 15:28 |
108.75 |
108.83 |
108.75 |
108.83 |
11.4K |
| 15:29 |
108.83 |
108.86 |
108.81 |
108.81 |
27.3K |
| 15:30 |
108.87 |
108.91 |
108.84 |
108.84 |
19.3K |
| 15:31 |
108.82 |
108.87 |
108.76 |
108.87 |
10.4K |
| 15:32 |
108.82 |
108.85 |
108.82 |
108.85 |
11.5K |
| 15:33 |
108.80 |
108.80 |
108.73 |
108.74 |
9.6K |
| 15:34 |
108.68 |
108.68 |
108.54 |
108.54 |
10.2K |
| 15:35 |
108.56 |
108.58 |
108.48 |
108.58 |
10.8K |
| 15:36 |
108.58 |
108.65 |
108.58 |
108.65 |
8.5K |
| 15:37 |
108.68 |
108.74 |
108.64 |
108.74 |
50.5K |
| 15:38 |
108.75 |
108.81 |
108.75 |
108.81 |
11.3K |
| 15:39 |
108.82 |
108.82 |
108.72 |
108.75 |
18.9K |
| 15:40 |
108.84 |
108.88 |
108.84 |
108.88 |
18.5K |
| 15:41 |
108.88 |
108.89 |
108.85 |
108.85 |
13.2K |
| 15:42 |
108.85 |
108.85 |
108.79 |
108.84 |
24.0K |
| 15:43 |
108.84 |
108.93 |
108.84 |
108.93 |
30.2K |
| 15:44 |
108.86 |
108.88 |
108.82 |
108.82 |
21.4K |
| 15:45 |
108.85 |
108.93 |
108.84 |
108.93 |
17.3K |
| 15:46 |
108.82 |
108.86 |
108.79 |
108.81 |
198.6K |
| 15:47 |
108.80 |
108.84 |
108.80 |
108.81 |
12.0K |
| 15:48 |
108.83 |
108.83 |
108.81 |
108.83 |
7.0K |
| 15:49 |
108.83 |
108.97 |
108.83 |
108.93 |
16.7K |
| 15:50 |
108.94 |
109.08 |
108.94 |
109.04 |
11.1K |
| 15:51 |
109.02 |
109.03 |
108.87 |
108.87 |
40.8K |
| 15:52 |
108.87 |
108.99 |
108.87 |
108.99 |
36.1K |
| 15:53 |
108.91 |
109.01 |
108.86 |
109.01 |
39.8K |
| 15:54 |
109.11 |
109.11 |
108.99 |
109.05 |
41.2K |
| 15:55 |
109.09 |
109.18 |
109.00 |
109.18 |
44.9K |
| 15:56 |
109.14 |
109.14 |
108.93 |
108.93 |
66.7K |
| 15:57 |
108.89 |
108.89 |
108.69 |
108.70 |
64.3K |
| 15:58 |
108.77 |
108.78 |
108.67 |
108.75 |
81.3K |
| 15:59 |
108.78 |
108.90 |
108.78 |
108.90 |
90.6K |
| 16:00 |
108.91 |
109.60 |
108.83 |
108.86 |
992.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|