时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
09:30 |
172.00 |
172.72 |
171.62 |
172.72 |
39.1K |
09:31 |
173.23 |
173.42 |
171.72 |
171.72 |
15.6K |
09:32 |
171.50 |
171.50 |
170.36 |
171.13 |
5.0K |
09:33 |
171.15 |
171.34 |
171.12 |
171.25 |
7.2K |
09:34 |
171.25 |
171.25 |
170.58 |
171.04 |
17.7K |
09:35 |
170.68 |
171.51 |
170.68 |
171.51 |
3.8K |
09:36 |
171.47 |
171.47 |
171.00 |
171.00 |
2.1K |
09:37 |
171.10 |
171.20 |
170.63 |
171.20 |
16.3K |
09:38 |
171.15 |
171.15 |
170.71 |
171.08 |
5.7K |
09:39 |
171.12 |
171.41 |
170.80 |
170.80 |
9.8K |
09:40 |
170.88 |
170.88 |
170.01 |
170.01 |
20.1K |
09:41 |
169.82 |
170.00 |
169.47 |
169.51 |
10.4K |
09:42 |
169.59 |
170.03 |
169.54 |
170.03 |
5.3K |
09:43 |
170.01 |
170.01 |
169.62 |
169.62 |
8.6K |
09:44 |
169.21 |
169.50 |
169.21 |
169.50 |
2.7K |
09:45 |
169.46 |
169.62 |
169.19 |
169.19 |
8.9K |
09:46 |
169.14 |
169.38 |
169.12 |
169.31 |
7.5K |
09:47 |
169.47 |
169.47 |
168.94 |
168.94 |
20.4K |
09:48 |
168.89 |
169.15 |
168.89 |
169.14 |
10.9K |
09:49 |
169.06 |
169.11 |
168.99 |
169.09 |
8.0K |
09:50 |
169.19 |
169.20 |
168.79 |
168.82 |
15.2K |
09:51 |
168.86 |
169.20 |
168.86 |
169.20 |
4.8K |
09:52 |
169.21 |
169.22 |
169.07 |
169.07 |
1.7K |
09:53 |
169.21 |
169.60 |
169.21 |
169.58 |
7.1K |
09:54 |
169.58 |
169.86 |
169.53 |
169.53 |
3.6K |
09:55 |
169.56 |
169.63 |
169.43 |
169.56 |
22.5K |
09:56 |
169.63 |
169.66 |
169.55 |
169.66 |
12.4K |
09:57 |
169.83 |
170.11 |
169.83 |
170.11 |
3.8K |
09:58 |
169.97 |
170.20 |
169.97 |
170.07 |
6.2K |
09:59 |
170.02 |
170.15 |
169.97 |
170.13 |
7.7K |
10:00 |
170.00 |
170.06 |
169.92 |
170.06 |
2.4K |
10:01 |
169.98 |
170.11 |
169.60 |
169.66 |
11.0K |
10:02 |
169.51 |
169.51 |
169.50 |
169.51 |
4.5K |
10:03 |
169.25 |
169.36 |
169.23 |
169.23 |
6.0K |
10:04 |
169.18 |
169.18 |
168.81 |
168.81 |
11.5K |
10:05 |
168.81 |
168.90 |
168.38 |
168.38 |
9.8K |
10:06 |
168.48 |
168.72 |
168.48 |
168.65 |
16.9K |
10:07 |
168.62 |
168.65 |
168.58 |
168.65 |
4.0K |
10:08 |
168.57 |
168.57 |
168.46 |
168.50 |
41.7K |
10:09 |
168.50 |
168.50 |
168.11 |
168.40 |
32.0K |
10:10 |
168.38 |
168.73 |
168.38 |
168.62 |
10.2K |
10:11 |
168.59 |
168.59 |
168.39 |
168.44 |
2.1K |
10:12 |
168.25 |
168.29 |
168.14 |
168.15 |
6.6K |
10:13 |
168.32 |
168.49 |
168.32 |
168.48 |
4.3K |
10:14 |
168.46 |
168.46 |
168.30 |
168.37 |
6.4K |
10:15 |
168.40 |
168.54 |
168.37 |
168.37 |
2.2K |
10:16 |
168.25 |
168.29 |
168.25 |
168.25 |
8.4K |
10:17 |
168.37 |
168.56 |
168.30 |
168.56 |
5.1K |
10:18 |
168.72 |
168.97 |
168.72 |
168.97 |
6.1K |
10:19 |
168.83 |
168.92 |
168.83 |
168.92 |
2.0K |
10:20 |
169.00 |
169.12 |
169.00 |
169.06 |
4.0K |
10:21 |
169.16 |
169.45 |
169.14 |
169.45 |
7.9K |
10:22 |
169.43 |
169.44 |
168.99 |
168.99 |
15.9K |
10:23 |
169.00 |
169.12 |
168.83 |
169.05 |
1.8K |
10:24 |
169.15 |
169.27 |
169.15 |
169.25 |
2.4K |
10:25 |
169.21 |
169.21 |
169.18 |
169.19 |
7.1K |
10:26 |
169.17 |
169.17 |
168.94 |
168.94 |
10.2K |
10:27 |
169.03 |
169.08 |
168.87 |
168.87 |
6.4K |
10:28 |
168.91 |
168.91 |
168.76 |
168.79 |
1.8K |
10:29 |
168.67 |
169.08 |
168.65 |
169.03 |
7.1K |
10:30 |
169.05 |
169.10 |
168.87 |
168.97 |
5.5K |
10:31 |
168.86 |
168.86 |
168.79 |
168.80 |
1.9K |
10:32 |
168.72 |
168.72 |
168.60 |
168.60 |
4.2K |
10:33 |
168.64 |
168.92 |
168.64 |
168.92 |
5.1K |
10:34 |
168.94 |
168.94 |
168.77 |
168.77 |
7.8K |
10:35 |
168.74 |
168.74 |
168.51 |
168.51 |
6.8K |
10:36 |
168.63 |
168.74 |
168.63 |
168.72 |
2.7K |
10:37 |
168.72 |
168.80 |
168.72 |
168.80 |
2.4K |
10:38 |
168.69 |
168.69 |
168.52 |
168.55 |
3.6K |
10:39 |
168.59 |
168.69 |
168.47 |
168.69 |
4.4K |
10:40 |
168.66 |
168.71 |
168.66 |
168.68 |
3.3K |
10:41 |
168.65 |
168.69 |
168.59 |
168.59 |
4.0K |
10:42 |
168.68 |
168.85 |
168.68 |
168.77 |
5.0K |
10:43 |
168.75 |
168.75 |
168.74 |
168.75 |
4.7K |
10:44 |
168.64 |
168.80 |
168.64 |
168.64 |
6.8K |
10:46 |
168.62 |
168.73 |
168.59 |
168.59 |
8.5K |
10:47 |
168.64 |
168.64 |
168.45 |
168.46 |
2.4K |
10:48 |
168.47 |
168.47 |
168.47 |
168.47 |
1.4K |
10:49 |
168.58 |
168.78 |
168.51 |
168.78 |
8.6K |
10:50 |
168.60 |
168.64 |
168.56 |
168.56 |
6.0K |
10:51 |
168.59 |
168.68 |
168.56 |
168.56 |
6.1K |
10:52 |
168.56 |
168.56 |
168.44 |
168.44 |
2.1K |
10:53 |
168.53 |
168.55 |
168.53 |
168.55 |
1.8K |
10:54 |
168.37 |
168.57 |
168.37 |
168.44 |
3.2K |
10:55 |
168.52 |
168.56 |
168.47 |
168.54 |
10.7K |
10:56 |
168.61 |
168.61 |
168.32 |
168.32 |
8.0K |
10:57 |
168.33 |
168.33 |
167.89 |
167.89 |
5.7K |
10:58 |
167.99 |
168.13 |
167.94 |
167.94 |
3.4K |
10:59 |
167.94 |
167.99 |
167.91 |
167.95 |
3.1K |
11:00 |
167.91 |
167.91 |
167.90 |
167.90 |
3.5K |
11:01 |
167.76 |
167.81 |
167.76 |
167.81 |
1.5K |
11:02 |
167.71 |
167.82 |
167.56 |
167.56 |
4.3K |
11:03 |
167.58 |
167.83 |
167.53 |
167.83 |
6.5K |
11:04 |
167.84 |
167.84 |
167.74 |
167.74 |
2.1K |
11:05 |
167.88 |
167.99 |
167.73 |
167.73 |
5.2K |
11:07 |
167.82 |
168.13 |
167.82 |
168.13 |
5.1K |
11:08 |
168.15 |
168.15 |
168.07 |
168.07 |
4.2K |
11:09 |
168.03 |
168.15 |
168.03 |
168.11 |
4.3K |
11:10 |
168.12 |
168.25 |
168.12 |
168.25 |
5.1K |
11:11 |
168.24 |
168.24 |
168.24 |
168.24 |
2.0K |
11:12 |
168.28 |
168.55 |
168.28 |
168.55 |
3.2K |
11:13 |
168.50 |
168.61 |
168.50 |
168.61 |
2.2K |
11:14 |
168.60 |
168.69 |
168.56 |
168.69 |
5.5K |
11:15 |
168.85 |
168.88 |
168.85 |
168.87 |
1.9K |
11:16 |
168.83 |
168.87 |
168.76 |
168.80 |
1.8K |
11:17 |
168.83 |
168.85 |
168.60 |
168.60 |
4.4K |
11:18 |
168.74 |
168.74 |
168.64 |
168.67 |
3.7K |
11:19 |
168.70 |
168.89 |
168.70 |
168.89 |
2.7K |
11:20 |
168.90 |
168.99 |
168.90 |
168.99 |
0.9K |
11:21 |
168.96 |
168.96 |
168.95 |
168.95 |
0.4K |
11:22 |
168.84 |
169.05 |
168.74 |
169.05 |
7.7K |
11:23 |
169.16 |
169.21 |
169.12 |
169.16 |
0.9K |
11:24 |
169.11 |
169.24 |
169.11 |
169.24 |
1.3K |
11:25 |
169.20 |
169.20 |
169.20 |
169.20 |
0.2K |
11:26 |
169.21 |
169.32 |
169.21 |
169.31 |
2.4K |
11:27 |
169.29 |
169.30 |
169.22 |
169.30 |
4.1K |
11:28 |
169.32 |
169.47 |
169.32 |
169.34 |
7.1K |
11:29 |
169.34 |
169.34 |
169.28 |
169.28 |
3.8K |
11:30 |
169.20 |
169.20 |
168.95 |
168.95 |
3.9K |
11:31 |
168.89 |
168.91 |
168.75 |
168.75 |
3.0K |
11:32 |
168.78 |
168.79 |
168.75 |
168.79 |
2.0K |
11:33 |
168.75 |
168.85 |
168.74 |
168.84 |
2.7K |
11:34 |
168.88 |
168.92 |
168.78 |
168.78 |
3.6K |
11:35 |
168.75 |
168.89 |
168.75 |
168.81 |
1.5K |
11:36 |
168.90 |
169.00 |
168.90 |
169.00 |
3.0K |
11:37 |
169.04 |
169.19 |
169.04 |
169.19 |
2.8K |
11:38 |
169.14 |
169.20 |
169.13 |
169.20 |
0.9K |
11:39 |
169.11 |
169.18 |
169.10 |
169.10 |
1.5K |
11:40 |
169.13 |
169.13 |
168.79 |
168.79 |
5.6K |
11:41 |
168.86 |
168.86 |
168.86 |
168.86 |
1.7K |
11:42 |
168.76 |
168.76 |
168.74 |
168.74 |
1.4K |
11:43 |
168.77 |
168.77 |
168.67 |
168.67 |
1.5K |
11:44 |
168.64 |
168.64 |
168.64 |
168.64 |
0.8K |
11:45 |
168.63 |
168.63 |
168.47 |
168.47 |
1.1K |
11:46 |
168.53 |
168.58 |
168.47 |
168.47 |
3.8K |
11:47 |
168.56 |
168.56 |
168.56 |
168.56 |
0.3K |
11:48 |
168.56 |
168.67 |
168.56 |
168.67 |
1.6K |
11:49 |
168.72 |
168.76 |
168.69 |
168.69 |
0.7K |
11:50 |
168.69 |
168.69 |
168.56 |
168.56 |
3.6K |
11:51 |
168.48 |
168.63 |
168.48 |
168.63 |
2.6K |
11:52 |
168.65 |
168.66 |
168.65 |
168.66 |
1.1K |
11:53 |
168.65 |
168.65 |
168.63 |
168.63 |
0.4K |
11:54 |
168.58 |
168.63 |
168.49 |
168.49 |
18.1K |
11:55 |
168.49 |
168.49 |
168.41 |
168.44 |
2.6K |
11:56 |
168.47 |
168.47 |
168.34 |
168.39 |
3.2K |
11:57 |
168.33 |
168.39 |
168.33 |
168.39 |
1.0K |
11:58 |
168.38 |
168.43 |
168.27 |
168.27 |
3.9K |
11:59 |
168.32 |
168.46 |
168.32 |
168.45 |
5.4K |
12:00 |
168.50 |
168.55 |
168.50 |
168.55 |
2.4K |
12:01 |
168.55 |
168.60 |
168.55 |
168.60 |
1.7K |
12:02 |
168.63 |
168.63 |
168.42 |
168.45 |
4.4K |
12:03 |
168.51 |
168.52 |
168.51 |
168.52 |
0.9K |
12:04 |
168.54 |
168.54 |
168.54 |
168.54 |
0.3K |
12:05 |
168.54 |
168.54 |
168.20 |
168.20 |
7.6K |
12:06 |
168.33 |
168.33 |
168.13 |
168.18 |
1.6K |
12:07 |
168.37 |
168.37 |
168.31 |
168.34 |
17.5K |
12:09 |
168.24 |
168.35 |
168.22 |
168.22 |
1.9K |
12:10 |
168.23 |
168.32 |
168.14 |
168.32 |
2.9K |
12:11 |
168.42 |
168.59 |
168.39 |
168.53 |
1.4K |
12:12 |
168.50 |
168.53 |
168.50 |
168.52 |
1.6K |
12:13 |
168.58 |
168.77 |
168.52 |
168.66 |
3.5K |
12:14 |
168.67 |
168.67 |
168.52 |
168.52 |
4.9K |
12:15 |
168.56 |
168.71 |
168.56 |
168.71 |
2.0K |
12:16 |
168.64 |
168.64 |
168.61 |
168.61 |
1.7K |
12:17 |
168.70 |
168.76 |
168.66 |
168.69 |
2.6K |
12:18 |
168.70 |
168.70 |
168.59 |
168.63 |
2.5K |
12:20 |
168.69 |
168.69 |
168.62 |
168.62 |
0.7K |
12:21 |
168.62 |
168.70 |
168.59 |
168.63 |
2.7K |
12:22 |
168.63 |
168.68 |
168.63 |
168.68 |
0.5K |
12:23 |
168.69 |
168.69 |
168.61 |
168.64 |
1.2K |
12:24 |
168.64 |
168.64 |
168.52 |
168.52 |
3.1K |
12:25 |
168.50 |
168.50 |
168.42 |
168.42 |
4.8K |
12:26 |
168.46 |
168.46 |
168.22 |
168.22 |
6.1K |
12:27 |
168.20 |
168.20 |
168.15 |
168.18 |
2.3K |
12:28 |
168.21 |
168.24 |
168.21 |
168.24 |
1.9K |
12:29 |
168.13 |
168.13 |
168.12 |
168.12 |
0.8K |
12:30 |
168.12 |
168.20 |
168.12 |
168.12 |
0.9K |
12:31 |
168.17 |
168.30 |
168.16 |
168.25 |
4.8K |
12:32 |
168.12 |
168.20 |
168.11 |
168.13 |
4.2K |
12:33 |
168.15 |
168.15 |
168.15 |
168.15 |
0.2K |
12:34 |
168.23 |
168.23 |
168.23 |
168.23 |
0.9K |
12:35 |
168.31 |
168.31 |
168.30 |
168.30 |
0.5K |
12:36 |
168.23 |
168.23 |
168.17 |
168.17 |
1.1K |
12:37 |
168.25 |
168.25 |
168.25 |
168.25 |
0.7K |
12:38 |
168.25 |
168.25 |
168.22 |
168.23 |
1.5K |
12:39 |
168.18 |
168.35 |
168.18 |
168.35 |
2.2K |
12:40 |
168.31 |
168.39 |
168.31 |
168.39 |
2.9K |
12:41 |
168.41 |
168.47 |
168.41 |
168.47 |
1.5K |
12:42 |
168.48 |
168.48 |
168.30 |
168.35 |
4.5K |
12:43 |
168.35 |
168.35 |
168.35 |
168.35 |
1.1K |
12:44 |
168.28 |
168.28 |
168.28 |
168.28 |
0.5K |
12:45 |
168.34 |
168.34 |
168.33 |
168.33 |
1.8K |
12:47 |
168.35 |
168.35 |
168.34 |
168.34 |
0.6K |
12:48 |
168.35 |
168.35 |
168.33 |
168.33 |
2.0K |
12:49 |
168.30 |
168.35 |
168.27 |
168.27 |
5.3K |
12:50 |
168.27 |
168.27 |
168.27 |
168.27 |
0.6K |
12:51 |
168.27 |
168.27 |
167.89 |
167.89 |
24.8K |
12:52 |
167.72 |
167.85 |
167.64 |
167.85 |
29.6K |
12:53 |
167.82 |
167.82 |
167.80 |
167.80 |
1.1K |
12:54 |
167.90 |
168.04 |
167.90 |
168.04 |
1.7K |
12:55 |
168.14 |
168.14 |
168.14 |
168.14 |
1.0K |
12:56 |
168.21 |
168.21 |
167.99 |
167.99 |
2.7K |
12:58 |
168.04 |
168.12 |
168.04 |
168.12 |
0.4K |
12:59 |
168.05 |
168.05 |
167.95 |
167.95 |
1.9K |
13:00 |
167.94 |
167.94 |
167.76 |
167.76 |
2.7K |
13:01 |
167.68 |
167.68 |
167.59 |
167.59 |
4.3K |
13:03 |
167.57 |
167.61 |
167.57 |
167.61 |
1.6K |
13:04 |
167.69 |
167.69 |
167.61 |
167.62 |
4.3K |
13:05 |
167.61 |
167.61 |
167.28 |
167.28 |
11.7K |
13:06 |
167.27 |
167.53 |
167.27 |
167.53 |
4.5K |
13:07 |
167.54 |
167.62 |
167.53 |
167.62 |
1.4K |
13:08 |
167.76 |
167.76 |
167.65 |
167.65 |
1.4K |
13:09 |
167.71 |
167.73 |
167.64 |
167.64 |
1.7K |
13:10 |
167.57 |
167.57 |
167.57 |
167.57 |
0.4K |
13:11 |
167.52 |
167.52 |
167.51 |
167.51 |
3.1K |
13:12 |
167.51 |
167.53 |
167.51 |
167.53 |
0.9K |
13:13 |
167.61 |
167.61 |
167.46 |
167.50 |
4.2K |
13:14 |
167.51 |
167.53 |
167.51 |
167.53 |
1.0K |
13:15 |
167.56 |
167.58 |
167.28 |
167.28 |
2.8K |
13:16 |
167.29 |
167.46 |
167.29 |
167.46 |
1.4K |
13:17 |
167.42 |
167.51 |
167.38 |
167.43 |
2.4K |
13:18 |
167.46 |
167.53 |
167.40 |
167.53 |
3.0K |
13:19 |
167.53 |
167.61 |
167.53 |
167.61 |
1.4K |
13:20 |
167.70 |
167.70 |
167.70 |
167.70 |
0.8K |
13:21 |
167.75 |
167.75 |
167.72 |
167.72 |
0.5K |
13:22 |
167.63 |
167.71 |
167.63 |
167.63 |
1.0K |
13:23 |
167.74 |
167.74 |
167.67 |
167.67 |
5.1K |
13:24 |
167.61 |
167.61 |
167.61 |
167.61 |
0.2K |
13:25 |
167.66 |
167.69 |
167.66 |
167.69 |
1.3K |
13:26 |
167.68 |
167.73 |
167.68 |
167.73 |
1.7K |
13:27 |
167.71 |
167.72 |
167.71 |
167.72 |
1.0K |
13:28 |
167.68 |
167.68 |
167.61 |
167.61 |
2.1K |
13:29 |
167.62 |
167.62 |
167.62 |
167.62 |
1.2K |
13:30 |
167.63 |
167.72 |
167.61 |
167.72 |
2.4K |
13:31 |
167.70 |
167.70 |
167.64 |
167.65 |
2.5K |
13:32 |
167.62 |
167.62 |
167.37 |
167.37 |
4.9K |
13:33 |
167.37 |
167.37 |
167.34 |
167.34 |
1.4K |
13:34 |
167.33 |
167.36 |
167.22 |
167.29 |
5.2K |
13:35 |
167.29 |
167.40 |
167.26 |
167.29 |
21.9K |
13:36 |
167.29 |
167.46 |
167.29 |
167.41 |
7.7K |
13:37 |
167.44 |
167.49 |
167.43 |
167.46 |
6.6K |
13:38 |
167.52 |
167.59 |
167.52 |
167.59 |
1.6K |
13:39 |
167.50 |
167.50 |
167.50 |
167.50 |
3.2K |
13:40 |
167.45 |
167.46 |
167.34 |
167.40 |
20.2K |
13:41 |
167.40 |
167.40 |
167.30 |
167.30 |
3.5K |
13:42 |
167.32 |
167.32 |
167.18 |
167.21 |
3.0K |
13:43 |
167.11 |
167.16 |
167.11 |
167.16 |
3.8K |
13:44 |
167.07 |
167.07 |
167.07 |
167.07 |
1.8K |
13:45 |
167.06 |
167.11 |
167.06 |
167.09 |
5.0K |
13:46 |
167.02 |
167.16 |
167.02 |
167.16 |
4.5K |
13:47 |
167.11 |
167.16 |
167.10 |
167.15 |
2.5K |
13:48 |
167.16 |
167.20 |
167.12 |
167.15 |
4.7K |
13:49 |
167.15 |
167.15 |
167.12 |
167.12 |
1.7K |
13:50 |
167.10 |
167.15 |
167.07 |
167.07 |
4.9K |
13:51 |
167.10 |
167.31 |
167.10 |
167.31 |
5.0K |
13:52 |
167.33 |
167.37 |
167.29 |
167.29 |
4.2K |
13:53 |
167.30 |
167.34 |
167.24 |
167.34 |
4.3K |
13:54 |
167.31 |
167.31 |
167.19 |
167.21 |
2.9K |
13:55 |
167.25 |
167.25 |
167.18 |
167.18 |
1.8K |
13:56 |
167.18 |
167.25 |
167.05 |
167.05 |
6.7K |
13:57 |
167.03 |
167.03 |
166.94 |
166.97 |
3.6K |
13:58 |
166.97 |
167.14 |
166.97 |
167.10 |
5.0K |
13:59 |
167.08 |
167.08 |
166.94 |
166.94 |
1.6K |
14:00 |
166.82 |
167.01 |
166.80 |
166.99 |
12.8K |
14:01 |
166.89 |
166.99 |
166.88 |
166.88 |
3.9K |
14:02 |
166.91 |
166.91 |
166.82 |
166.82 |
2.3K |
14:03 |
166.90 |
166.99 |
166.86 |
166.99 |
3.8K |
14:04 |
166.99 |
167.00 |
166.94 |
166.99 |
4.3K |
14:05 |
167.02 |
167.16 |
167.02 |
167.16 |
2.5K |
14:06 |
167.20 |
167.20 |
167.16 |
167.16 |
1.6K |
14:07 |
167.24 |
167.38 |
167.24 |
167.30 |
1.9K |
14:08 |
167.36 |
167.37 |
167.34 |
167.34 |
4.1K |
14:09 |
167.40 |
167.40 |
167.25 |
167.29 |
5.5K |
14:10 |
167.26 |
167.31 |
167.25 |
167.26 |
2.8K |
14:11 |
167.31 |
167.31 |
167.26 |
167.27 |
1.8K |
14:12 |
167.29 |
167.31 |
167.26 |
167.26 |
10.0K |
14:13 |
167.30 |
167.36 |
167.30 |
167.36 |
2.7K |
14:14 |
167.37 |
167.37 |
167.25 |
167.31 |
1.0K |
14:15 |
167.31 |
167.31 |
167.13 |
167.22 |
11.0K |
14:16 |
167.17 |
167.27 |
167.17 |
167.27 |
1.8K |
14:17 |
167.23 |
167.30 |
167.23 |
167.23 |
3.4K |
14:18 |
167.28 |
167.28 |
167.28 |
167.28 |
0.8K |
14:19 |
167.27 |
167.30 |
167.27 |
167.30 |
1.3K |
14:20 |
167.25 |
167.25 |
167.10 |
167.10 |
6.8K |
14:21 |
167.12 |
167.29 |
167.10 |
167.29 |
7.6K |
14:22 |
167.24 |
167.24 |
167.19 |
167.19 |
5.6K |
14:23 |
167.21 |
167.21 |
167.01 |
167.06 |
22.3K |
14:24 |
167.06 |
167.14 |
167.03 |
167.14 |
7.9K |
14:25 |
167.22 |
167.22 |
167.18 |
167.18 |
0.5K |
14:26 |
167.22 |
167.22 |
167.08 |
167.13 |
3.5K |
14:27 |
167.13 |
167.18 |
167.12 |
167.18 |
6.7K |
14:28 |
167.17 |
167.22 |
167.16 |
167.22 |
3.2K |
14:29 |
167.25 |
167.25 |
167.04 |
167.04 |
4.7K |
14:30 |
167.13 |
167.29 |
167.13 |
167.29 |
3.6K |
14:31 |
167.28 |
167.32 |
167.24 |
167.32 |
0.8K |
14:32 |
167.32 |
167.43 |
167.32 |
167.43 |
1.9K |
14:33 |
167.38 |
167.42 |
167.14 |
167.18 |
6.9K |
14:34 |
167.18 |
167.18 |
167.18 |
167.18 |
0.8K |
14:35 |
167.17 |
167.22 |
167.17 |
167.19 |
3.0K |
14:36 |
167.19 |
167.20 |
167.10 |
167.10 |
8.8K |
14:37 |
167.11 |
167.18 |
167.10 |
167.18 |
2.4K |
14:38 |
167.23 |
167.23 |
167.09 |
167.09 |
3.2K |
14:39 |
167.08 |
167.11 |
167.08 |
167.11 |
1.8K |
14:40 |
167.10 |
167.10 |
167.04 |
167.04 |
2.6K |
14:41 |
167.09 |
167.14 |
167.07 |
167.14 |
1.8K |
14:42 |
167.16 |
167.32 |
167.11 |
167.29 |
8.0K |
14:43 |
167.34 |
167.36 |
167.30 |
167.30 |
1.1K |
14:44 |
167.34 |
167.38 |
167.26 |
167.26 |
12.8K |
14:45 |
167.18 |
167.18 |
167.16 |
167.16 |
4.0K |
14:46 |
167.08 |
167.16 |
167.08 |
167.10 |
1.2K |
14:47 |
167.14 |
167.18 |
167.09 |
167.13 |
3.9K |
14:48 |
167.13 |
167.18 |
167.13 |
167.14 |
1.8K |
14:49 |
167.15 |
167.25 |
167.15 |
167.23 |
4.1K |
14:50 |
167.22 |
167.23 |
167.20 |
167.23 |
1.6K |
14:51 |
167.22 |
167.22 |
167.11 |
167.11 |
3.5K |
14:52 |
167.06 |
167.14 |
167.06 |
167.14 |
2.2K |
14:53 |
167.18 |
167.24 |
167.17 |
167.18 |
1.4K |
14:54 |
167.22 |
167.26 |
167.22 |
167.26 |
2.0K |
14:55 |
167.23 |
167.24 |
167.15 |
167.24 |
2.8K |
14:56 |
167.25 |
167.25 |
167.16 |
167.19 |
5.1K |
14:57 |
167.17 |
167.22 |
167.17 |
167.22 |
3.6K |
14:58 |
167.24 |
167.32 |
167.24 |
167.32 |
2.0K |
14:59 |
167.28 |
167.28 |
167.10 |
167.10 |
4.2K |
15:00 |
167.12 |
167.12 |
166.99 |
166.99 |
1.7K |
15:01 |
166.91 |
167.04 |
166.91 |
167.04 |
4.3K |
15:02 |
167.00 |
167.00 |
166.93 |
166.99 |
4.1K |
15:03 |
167.04 |
167.10 |
167.04 |
167.07 |
2.3K |
15:04 |
167.16 |
167.16 |
167.10 |
167.15 |
1.0K |
15:05 |
167.10 |
167.15 |
167.08 |
167.12 |
3.2K |
15:06 |
167.13 |
167.21 |
167.13 |
167.21 |
2.8K |
15:07 |
167.21 |
167.21 |
167.13 |
167.16 |
8.2K |
15:08 |
167.16 |
167.28 |
167.16 |
167.21 |
6.3K |
15:09 |
167.14 |
167.34 |
167.14 |
167.34 |
3.9K |
15:10 |
167.33 |
167.33 |
167.22 |
167.22 |
6.5K |
15:11 |
167.20 |
167.20 |
167.12 |
167.12 |
5.8K |
15:12 |
167.09 |
167.13 |
167.08 |
167.08 |
2.7K |
15:14 |
167.11 |
167.11 |
167.07 |
167.09 |
3.7K |
15:15 |
167.09 |
167.20 |
167.09 |
167.20 |
3.6K |
15:16 |
167.24 |
167.38 |
167.22 |
167.38 |
4.2K |
15:17 |
167.40 |
167.43 |
167.35 |
167.43 |
18.7K |
15:18 |
167.43 |
167.43 |
167.34 |
167.35 |
4.2K |
15:19 |
167.35 |
167.35 |
167.35 |
167.35 |
3.6K |
15:20 |
167.41 |
167.41 |
167.41 |
167.41 |
3.0K |
15:21 |
167.35 |
167.36 |
167.35 |
167.36 |
1.2K |
15:22 |
167.34 |
167.35 |
167.15 |
167.15 |
9.0K |
15:23 |
167.15 |
167.15 |
167.03 |
167.03 |
6.4K |
15:24 |
167.03 |
167.10 |
167.03 |
167.10 |
2.6K |
15:25 |
167.08 |
167.08 |
166.95 |
167.01 |
7.3K |
15:26 |
166.99 |
166.99 |
166.91 |
166.91 |
7.1K |
15:27 |
166.83 |
167.00 |
166.83 |
167.00 |
5.2K |
15:28 |
167.00 |
167.02 |
166.92 |
166.92 |
3.5K |
15:29 |
166.90 |
166.92 |
166.87 |
166.92 |
2.4K |
15:30 |
166.96 |
167.13 |
166.94 |
167.10 |
22.5K |
15:31 |
167.12 |
167.14 |
167.09 |
167.09 |
7.4K |
15:32 |
167.09 |
167.13 |
167.05 |
167.05 |
5.2K |
15:33 |
167.06 |
167.06 |
167.03 |
167.06 |
4.1K |
15:34 |
167.05 |
167.06 |
166.98 |
166.98 |
6.3K |
15:35 |
166.98 |
166.98 |
166.83 |
166.83 |
5.0K |
15:36 |
166.79 |
166.83 |
166.75 |
166.80 |
3.2K |
15:37 |
166.77 |
166.89 |
166.75 |
166.89 |
7.3K |
15:38 |
166.80 |
166.93 |
166.80 |
166.84 |
11.9K |
15:39 |
166.82 |
166.89 |
166.80 |
166.87 |
11.3K |
15:40 |
166.89 |
166.95 |
166.87 |
166.92 |
4.9K |
15:41 |
166.92 |
167.00 |
166.92 |
167.00 |
16.2K |
15:42 |
166.86 |
166.95 |
166.86 |
166.95 |
8.9K |
15:43 |
166.99 |
167.02 |
166.94 |
166.96 |
21.4K |
15:44 |
167.03 |
167.13 |
167.03 |
167.12 |
19.9K |
15:45 |
167.14 |
167.14 |
167.12 |
167.13 |
10.0K |
15:46 |
167.13 |
167.13 |
167.06 |
167.06 |
9.6K |
15:47 |
167.07 |
167.13 |
167.05 |
167.13 |
8.4K |
15:48 |
167.13 |
167.22 |
167.13 |
167.14 |
24.0K |
15:49 |
167.13 |
167.21 |
167.10 |
167.17 |
11.6K |
15:50 |
167.32 |
167.83 |
167.32 |
167.70 |
29.8K |
15:51 |
167.74 |
168.18 |
167.74 |
168.17 |
41.3K |
15:52 |
168.18 |
168.29 |
168.17 |
168.19 |
32.3K |
15:53 |
168.15 |
168.15 |
167.49 |
167.57 |
44.0K |
15:54 |
167.52 |
167.53 |
167.27 |
167.53 |
46.3K |
15:55 |
167.49 |
167.58 |
167.26 |
167.28 |
36.0K |
15:56 |
167.32 |
167.36 |
167.13 |
167.16 |
39.3K |
15:57 |
167.18 |
167.50 |
167.15 |
167.42 |
44.1K |
15:58 |
167.44 |
167.49 |
167.39 |
167.46 |
46.2K |
15:59 |
167.49 |
167.49 |
167.24 |
167.40 |
537.6K |
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
暂无日K线数据
|