时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
10:00 |
3.03 |
3.04 |
3.02 |
3.04 |
64.5K |
10:05 |
3.03 |
3.05 |
3.01 |
3.01 |
232.0K |
10:10 |
3.02 |
3.04 |
3.01 |
3.01 |
47.8K |
10:15 |
3.01 |
3.02 |
3.01 |
3.02 |
39.3K |
10:20 |
3.01 |
3.03 |
3.01 |
3.02 |
17.4K |
10:25 |
3.02 |
3.04 |
3.02 |
3.03 |
14.0K |
10:30 |
3.02 |
3.06 |
3.02 |
3.06 |
60.1K |
10:35 |
3.05 |
3.06 |
3.04 |
3.06 |
20.7K |
10:40 |
3.05 |
3.06 |
3.05 |
3.06 |
24.2K |
10:45 |
3.06 |
3.07 |
3.05 |
3.06 |
29.1K |
10:50 |
3.05 |
3.08 |
3.05 |
3.07 |
29.7K |
10:55 |
3.06 |
3.08 |
3.06 |
3.08 |
65.8K |
11:00 |
3.07 |
3.14 |
3.07 |
3.14 |
137.8K |
11:05 |
3.13 |
3.14 |
3.12 |
3.13 |
46.7K |
11:10 |
3.12 |
3.14 |
3.09 |
3.10 |
112.7K |
11:15 |
3.11 |
3.11 |
3.08 |
3.08 |
65.9K |
11:20 |
3.08 |
3.09 |
3.07 |
3.09 |
22.9K |
11:25 |
3.08 |
3.11 |
3.08 |
3.11 |
37.0K |
11:30 |
3.10 |
3.11 |
3.09 |
3.10 |
15.2K |
11:35 |
3.09 |
3.13 |
3.09 |
3.11 |
32.3K |
11:40 |
3.10 |
3.13 |
3.10 |
3.13 |
89.1K |
11:45 |
3.12 |
3.15 |
3.12 |
3.15 |
49.9K |
11:50 |
3.14 |
3.16 |
3.14 |
3.16 |
28.6K |
11:55 |
3.15 |
3.16 |
3.14 |
3.15 |
122.8K |
12:00 |
3.15 |
3.18 |
3.15 |
3.17 |
130.3K |
12:05 |
3.18 |
3.20 |
3.18 |
3.18 |
59.8K |
12:10 |
3.17 |
3.20 |
3.17 |
3.19 |
152.2K |
12:15 |
3.18 |
3.19 |
3.17 |
3.18 |
41.1K |
12:20 |
3.19 |
3.19 |
3.18 |
3.18 |
8.1K |
12:25 |
3.18 |
3.19 |
3.17 |
3.18 |
39.0K |
12:30 |
3.18 |
3.18 |
3.16 |
3.17 |
30.9K |
12:35 |
3.16 |
3.17 |
3.16 |
3.17 |
11.0K |
12:40 |
3.16 |
3.18 |
3.16 |
3.18 |
40.6K |
12:45 |
3.17 |
3.19 |
3.17 |
3.19 |
74.9K |
12:50 |
3.18 |
3.19 |
3.18 |
3.19 |
4.5K |
12:55 |
3.18 |
3.19 |
3.17 |
3.17 |
41.6K |
13:00 |
3.16 |
3.17 |
3.16 |
3.17 |
34.9K |
13:05 |
3.17 |
3.18 |
3.16 |
3.17 |
47.0K |
13:10 |
3.16 |
3.20 |
3.16 |
3.20 |
61.3K |
13:15 |
3.20 |
3.21 |
3.18 |
3.18 |
137.1K |
13:20 |
3.18 |
3.19 |
3.18 |
3.19 |
8.2K |
13:25 |
3.19 |
3.19 |
3.18 |
3.19 |
109.0K |
13:30 |
3.18 |
3.19 |
3.18 |
3.19 |
13.5K |
13:35 |
3.18 |
3.19 |
3.18 |
3.18 |
7.8K |
13:40 |
3.19 |
3.19 |
3.18 |
3.19 |
17.4K |
13:45 |
3.18 |
3.19 |
3.18 |
3.18 |
8.6K |
13:50 |
3.18 |
3.20 |
3.18 |
3.20 |
27.2K |
13:55 |
3.19 |
3.22 |
3.19 |
3.22 |
58.4K |
14:00 |
3.21 |
3.22 |
3.20 |
3.21 |
38.9K |
14:05 |
3.20 |
3.21 |
3.20 |
3.21 |
15.8K |
14:10 |
3.20 |
3.21 |
3.20 |
3.20 |
6.4K |
14:15 |
3.20 |
3.21 |
3.20 |
3.21 |
16.6K |
14:20 |
3.20 |
3.22 |
3.20 |
3.21 |
50.9K |
14:25 |
3.20 |
3.21 |
3.20 |
3.21 |
3.9K |
14:30 |
3.20 |
3.21 |
3.20 |
3.21 |
5.3K |
14:35 |
3.20 |
3.21 |
3.20 |
3.21 |
4.2K |
14:40 |
3.20 |
3.21 |
3.20 |
3.21 |
6.1K |
14:45 |
3.20 |
3.21 |
3.20 |
3.20 |
5.8K |
14:50 |
3.20 |
3.21 |
3.20 |
3.21 |
25.2K |
14:55 |
3.20 |
3.21 |
3.20 |
3.21 |
22.4K |
15:00 |
3.20 |
3.22 |
3.20 |
3.22 |
115.2K |
15:05 |
3.23 |
3.24 |
3.22 |
3.24 |
91.5K |
15:10 |
3.23 |
3.24 |
3.23 |
3.23 |
6.3K |
15:15 |
3.23 |
3.24 |
3.23 |
3.24 |
49.8K |
15:20 |
3.23 |
3.25 |
3.23 |
3.25 |
16.5K |
15:25 |
3.24 |
3.25 |
3.23 |
3.24 |
14.2K |
15:30 |
3.23 |
3.24 |
3.23 |
3.24 |
9.6K |
15:35 |
3.23 |
3.24 |
3.22 |
3.23 |
27.6K |
15:40 |
3.23 |
3.23 |
3.22 |
3.22 |
19.2K |
15:45 |
3.22 |
3.25 |
3.22 |
3.25 |
104.7K |
15:50 |
3.24 |
3.25 |
3.24 |
3.25 |
24.4K |
15:55 |
3.24 |
3.26 |
3.23 |
3.25 |
256.2K |
16:00 |
3.26 |
3.27 |
3.26 |
3.26 |
155.5K |
16:05 |
3.25 |
3.27 |
3.25 |
3.26 |
63.0K |
16:10 |
3.27 |
3.27 |
3.25 |
3.27 |
21.9K |
16:15 |
3.27 |
3.28 |
3.26 |
3.28 |
31.3K |
16:20 |
3.28 |
3.29 |
3.27 |
3.28 |
111.8K |
16:25 |
3.28 |
3.31 |
3.28 |
3.31 |
266.8K |
16:30 |
3.32 |
3.32 |
3.28 |
3.29 |
84.0K |
16:35 |
3.29 |
3.31 |
3.28 |
3.31 |
125.6K |
16:40 |
3.31 |
3.33 |
3.31 |
3.32 |
95.5K |
16:45 |
3.31 |
3.32 |
3.30 |
3.32 |
112.6K |
16:50 |
3.31 |
3.32 |
3.30 |
3.32 |
42.3K |
16:55 |
3.32 |
3.32 |
3.30 |
3.31 |
71.4K |
17:00 |
3.30 |
3.31 |
3.29 |
3.30 |
51.1K |
17:05 |
3.29 |
3.31 |
3.29 |
3.30 |
48.6K |
17:10 |
3.29 |
3.30 |
3.29 |
3.30 |
44.0K |
17:15 |
3.30 |
3.30 |
3.28 |
3.29 |
50.7K |
17:20 |
3.29 |
3.30 |
3.29 |
3.30 |
27.1K |
17:25 |
3.29 |
3.30 |
3.28 |
3.29 |
33.1K |
17:30 |
3.28 |
3.29 |
3.27 |
3.29 |
102.0K |
17:35 |
3.28 |
3.31 |
3.28 |
3.30 |
363.4K |
17:40 |
3.29 |
3.31 |
3.29 |
3.30 |
78.2K |
17:45 |
3.30 |
3.30 |
3.29 |
3.30 |
24.5K |
17:50 |
3.29 |
3.31 |
3.29 |
3.29 |
24.1K |
17:55 |
3.28 |
3.28 |
3.28 |
3.28 |
529.8K |
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
暂无日K线数据
|