时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
10:10 |
4.97 |
5.08 |
4.97 |
5.07 |
471.9K |
10:15 |
5.06 |
5.12 |
5.06 |
5.10 |
346.4K |
10:20 |
5.10 |
5.17 |
5.08 |
5.16 |
235.6K |
10:25 |
5.14 |
5.21 |
5.14 |
5.20 |
716.2K |
10:30 |
5.21 |
5.22 |
5.15 |
5.16 |
174.5K |
10:35 |
5.18 |
5.23 |
5.17 |
5.17 |
367.0K |
10:40 |
5.17 |
5.25 |
5.17 |
5.23 |
469.0K |
10:45 |
5.24 |
5.28 |
5.22 |
5.24 |
559.4K |
10:50 |
5.24 |
5.25 |
5.21 |
5.23 |
211.1K |
10:55 |
5.24 |
5.28 |
5.23 |
5.26 |
548.0K |
11:00 |
5.27 |
5.32 |
5.26 |
5.32 |
313.0K |
11:05 |
5.30 |
5.32 |
5.26 |
5.26 |
69.1K |
11:10 |
5.27 |
5.28 |
5.21 |
5.21 |
155.2K |
11:15 |
5.21 |
5.21 |
5.18 |
5.20 |
49.1K |
11:20 |
5.21 |
5.24 |
5.20 |
5.20 |
62.1K |
11:25 |
5.21 |
5.22 |
5.20 |
5.21 |
26.7K |
11:30 |
5.23 |
5.26 |
5.21 |
5.25 |
172.3K |
11:35 |
5.25 |
5.27 |
5.23 |
5.24 |
165.2K |
11:40 |
5.23 |
5.26 |
5.23 |
5.23 |
234.7K |
11:45 |
5.25 |
5.25 |
5.24 |
5.24 |
40.3K |
11:50 |
5.24 |
5.25 |
5.22 |
5.23 |
35.2K |
11:55 |
5.23 |
5.23 |
5.20 |
5.20 |
151.1K |
12:00 |
5.20 |
5.21 |
5.18 |
5.20 |
44.7K |
12:05 |
5.20 |
5.22 |
5.20 |
5.20 |
42.8K |
12:10 |
5.20 |
5.22 |
5.20 |
5.22 |
36.1K |
12:15 |
5.23 |
5.23 |
5.21 |
5.21 |
20.5K |
12:20 |
5.22 |
5.22 |
5.20 |
5.21 |
45.2K |
12:25 |
5.21 |
5.23 |
5.21 |
5.21 |
24.2K |
12:30 |
5.23 |
5.23 |
5.21 |
5.23 |
55.4K |
12:35 |
5.23 |
5.24 |
5.21 |
5.22 |
19.4K |
12:40 |
5.22 |
5.24 |
5.22 |
5.22 |
31.5K |
12:45 |
5.22 |
5.24 |
5.22 |
5.23 |
17.1K |
12:50 |
5.23 |
5.24 |
5.23 |
5.23 |
27.0K |
12:55 |
5.23 |
5.25 |
5.23 |
5.24 |
21.5K |
13:00 |
5.24 |
5.25 |
5.23 |
5.23 |
18.9K |
13:05 |
5.23 |
5.24 |
5.23 |
5.23 |
38.8K |
13:10 |
5.23 |
5.25 |
5.23 |
5.24 |
18.3K |
13:15 |
5.25 |
5.25 |
5.24 |
5.24 |
21.4K |
13:20 |
5.24 |
5.27 |
5.24 |
5.25 |
117.4K |
13:25 |
5.25 |
5.27 |
5.25 |
5.27 |
14.2K |
13:30 |
5.26 |
5.28 |
5.26 |
5.27 |
107.5K |
13:35 |
5.27 |
5.30 |
5.27 |
5.28 |
136.0K |
13:40 |
5.28 |
5.31 |
5.27 |
5.30 |
293.9K |
13:45 |
5.30 |
5.31 |
5.30 |
5.30 |
78.1K |
13:50 |
5.30 |
5.33 |
5.30 |
5.31 |
138.6K |
13:55 |
5.31 |
5.32 |
5.30 |
5.30 |
29.9K |
14:00 |
5.31 |
5.31 |
5.29 |
5.30 |
125.4K |
14:05 |
5.30 |
5.32 |
5.30 |
5.31 |
30.9K |
14:10 |
5.31 |
5.32 |
5.29 |
5.30 |
51.6K |
14:15 |
5.31 |
5.31 |
5.29 |
5.29 |
29.3K |
14:20 |
5.29 |
5.30 |
5.28 |
5.28 |
24.0K |
14:25 |
5.28 |
5.29 |
5.28 |
5.28 |
33.1K |
14:30 |
5.29 |
5.30 |
5.27 |
5.27 |
32.6K |
14:35 |
5.27 |
5.28 |
5.26 |
5.26 |
15.7K |
14:40 |
5.26 |
5.27 |
5.25 |
5.26 |
32.5K |
14:45 |
5.27 |
5.29 |
5.26 |
5.28 |
79.2K |
14:50 |
5.28 |
5.29 |
5.27 |
5.27 |
30.1K |
14:55 |
5.27 |
5.28 |
5.26 |
5.28 |
25.8K |
15:00 |
5.28 |
5.28 |
5.25 |
5.26 |
82.0K |
15:05 |
5.26 |
5.28 |
5.26 |
5.27 |
27.1K |
15:10 |
5.27 |
5.28 |
5.26 |
5.26 |
15.1K |
15:15 |
5.26 |
5.27 |
5.25 |
5.26 |
28.6K |
15:20 |
5.25 |
5.27 |
5.25 |
5.26 |
43.0K |
15:25 |
5.26 |
5.28 |
5.26 |
5.26 |
37.3K |
15:30 |
5.27 |
5.28 |
5.26 |
5.28 |
41.3K |
15:35 |
5.28 |
5.28 |
5.26 |
5.27 |
38.0K |
15:40 |
5.27 |
5.28 |
5.26 |
5.27 |
11.4K |
15:45 |
5.28 |
5.28 |
5.27 |
5.27 |
27.1K |
15:50 |
5.27 |
5.28 |
5.25 |
5.26 |
47.1K |
15:55 |
5.26 |
5.28 |
5.25 |
5.27 |
67.8K |
16:00 |
5.28 |
5.30 |
5.27 |
5.28 |
61.1K |
16:05 |
5.29 |
5.29 |
5.28 |
5.29 |
16.1K |
16:10 |
5.29 |
5.29 |
5.27 |
5.27 |
33.8K |
16:15 |
5.28 |
5.28 |
5.27 |
5.28 |
46.9K |
16:20 |
5.28 |
5.29 |
5.27 |
5.27 |
25.4K |
16:25 |
5.28 |
5.28 |
5.23 |
5.24 |
175.4K |
16:30 |
5.24 |
5.25 |
5.21 |
5.23 |
167.7K |
16:35 |
5.23 |
5.24 |
5.21 |
5.23 |
263.9K |
16:40 |
5.24 |
5.24 |
5.23 |
5.23 |
66.3K |
16:45 |
5.23 |
5.24 |
5.21 |
5.22 |
66.5K |
16:50 |
5.22 |
5.24 |
5.21 |
5.22 |
92.8K |
16:55 |
5.20 |
5.20 |
5.20 |
5.20 |
412.3K |
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
暂无日K线数据
|