| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
8.41 |
8.46 |
8.29 |
8.31 |
266.0K |
| 09:35 |
8.31 |
8.32 |
8.26 |
8.27 |
232.0K |
| 09:40 |
8.26 |
8.28 |
8.18 |
8.20 |
174.0K |
| 09:45 |
8.24 |
8.24 |
8.20 |
8.20 |
222.0K |
| 09:50 |
8.20 |
8.22 |
8.20 |
8.21 |
52.0K |
| 09:55 |
8.20 |
8.22 |
8.19 |
8.22 |
72.0K |
| 10:00 |
8.20 |
8.20 |
8.16 |
8.18 |
234.0K |
| 10:05 |
8.19 |
8.23 |
8.19 |
8.23 |
188.0K |
| 10:10 |
8.27 |
8.27 |
8.22 |
8.24 |
62.0K |
| 10:15 |
8.23 |
8.25 |
8.23 |
8.25 |
120.0K |
| 10:20 |
8.22 |
8.40 |
8.22 |
8.28 |
370.0K |
| 10:25 |
8.27 |
8.31 |
8.27 |
8.31 |
56.0K |
| 10:30 |
8.30 |
8.31 |
8.28 |
8.28 |
18.0K |
| 10:35 |
8.27 |
8.27 |
8.25 |
8.26 |
60.0K |
| 10:40 |
8.28 |
8.28 |
8.28 |
8.28 |
2.0K |
| 10:45 |
8.24 |
8.28 |
8.23 |
8.24 |
108.0K |
| 10:50 |
8.25 |
8.25 |
8.24 |
8.24 |
58.0K |
| 10:55 |
8.22 |
8.23 |
8.20 |
8.20 |
124.0K |
| 11:00 |
8.17 |
8.17 |
8.16 |
8.16 |
52.0K |
| 11:05 |
8.17 |
8.20 |
8.17 |
8.18 |
112.0K |
| 11:10 |
8.19 |
8.23 |
8.19 |
8.23 |
18.0K |
| 11:15 |
8.21 |
8.21 |
8.19 |
8.19 |
152.0K |
| 11:20 |
8.17 |
8.18 |
8.17 |
8.18 |
34.0K |
| 11:25 |
8.17 |
8.17 |
8.14 |
8.17 |
98.0K |
| 11:30 |
8.19 |
8.19 |
8.16 |
8.16 |
34.0K |
| 11:35 |
8.15 |
8.15 |
8.15 |
8.15 |
6.0K |
| 11:40 |
8.16 |
8.16 |
8.16 |
8.16 |
34.0K |
| 11:50 |
8.17 |
8.17 |
8.17 |
8.17 |
4.0K |
| 11:55 |
8.19 |
8.20 |
8.19 |
8.20 |
36.0K |
| 13:00 |
8.19 |
8.20 |
8.19 |
8.20 |
82.0K |
| 13:05 |
8.19 |
8.19 |
8.17 |
8.18 |
32.0K |
| 13:10 |
8.16 |
8.23 |
8.16 |
8.22 |
36.0K |
| 13:20 |
8.21 |
8.21 |
8.20 |
8.20 |
14.0K |
| 13:25 |
8.19 |
8.20 |
8.17 |
8.17 |
54.0K |
| 13:30 |
8.16 |
8.18 |
8.16 |
8.18 |
40.0K |
| 13:35 |
8.17 |
8.20 |
8.17 |
8.18 |
76.0K |
| 13:40 |
8.19 |
8.19 |
8.16 |
8.17 |
46.0K |
| 13:45 |
8.15 |
8.16 |
8.12 |
8.12 |
92.0K |
| 13:50 |
8.11 |
8.16 |
8.11 |
8.16 |
114.0K |
| 13:55 |
8.18 |
8.20 |
8.16 |
8.20 |
46.0K |
| 14:00 |
8.18 |
8.18 |
8.17 |
8.17 |
26.0K |
| 14:05 |
8.14 |
8.17 |
8.14 |
8.17 |
12.0K |
| 14:10 |
8.15 |
8.16 |
8.13 |
8.16 |
24.0K |
| 14:15 |
8.17 |
8.22 |
8.17 |
8.22 |
116.0K |
| 14:20 |
8.21 |
8.21 |
8.17 |
8.17 |
44.0K |
| 14:25 |
8.15 |
8.19 |
8.15 |
8.16 |
18.0K |
| 14:30 |
8.20 |
8.23 |
8.20 |
8.22 |
46.0K |
| 14:35 |
8.26 |
8.27 |
8.23 |
8.23 |
50.0K |
| 14:40 |
8.22 |
8.27 |
8.20 |
8.24 |
84.0K |
| 14:45 |
8.22 |
8.22 |
8.22 |
8.22 |
10.0K |
| 14:50 |
8.23 |
8.26 |
8.22 |
8.24 |
274.0K |
| 15:10 |
8.26 |
8.28 |
8.23 |
8.24 |
168.0K |
| 15:15 |
8.25 |
8.28 |
8.24 |
8.28 |
60.0K |
| 15:20 |
8.26 |
8.28 |
8.25 |
8.25 |
44.0K |
| 15:25 |
8.25 |
8.28 |
8.25 |
8.26 |
196.0K |
| 15:30 |
8.28 |
8.28 |
8.26 |
8.28 |
56.0K |
| 15:35 |
8.29 |
8.29 |
8.26 |
8.29 |
100.0K |
| 15:40 |
8.28 |
8.28 |
8.27 |
8.28 |
76.0K |
| 15:45 |
8.29 |
8.35 |
8.29 |
8.32 |
248.0K |
| 15:50 |
8.31 |
8.31 |
8.28 |
8.30 |
124.0K |
| 15:55 |
8.28 |
8.31 |
8.28 |
8.31 |
168.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|