| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
915.00 |
919.70 |
909.70 |
910.00 |
397.5K |
| 09:05 |
909.40 |
911.20 |
907.80 |
910.70 |
11.8K |
| 09:10 |
910.50 |
911.00 |
909.10 |
909.80 |
9.9K |
| 09:15 |
909.40 |
911.10 |
909.30 |
911.10 |
9.8K |
| 09:20 |
911.00 |
911.50 |
910.00 |
910.40 |
5.8K |
| 09:25 |
910.10 |
911.90 |
910.10 |
911.90 |
6.5K |
| 09:30 |
912.40 |
913.30 |
912.00 |
912.00 |
6.8K |
| 09:35 |
911.90 |
912.30 |
911.30 |
912.00 |
4.6K |
| 09:40 |
912.10 |
916.20 |
912.10 |
915.90 |
11.0K |
| 09:45 |
915.90 |
918.70 |
915.90 |
918.20 |
10.5K |
| 09:50 |
918.80 |
918.80 |
917.80 |
918.10 |
18.1K |
| 09:55 |
918.00 |
925.50 |
917.70 |
925.20 |
127.8K |
| 10:00 |
925.20 |
925.20 |
922.90 |
924.70 |
19.7K |
| 10:05 |
925.00 |
926.30 |
924.70 |
925.90 |
26.9K |
| 10:10 |
925.90 |
927.60 |
925.60 |
926.50 |
18.1K |
| 10:15 |
926.30 |
926.80 |
925.60 |
926.10 |
11.4K |
| 10:20 |
925.90 |
928.40 |
925.80 |
928.40 |
19.5K |
| 10:25 |
928.50 |
930.60 |
927.60 |
929.30 |
27.9K |
| 10:30 |
929.10 |
929.10 |
927.70 |
928.40 |
11.6K |
| 10:35 |
928.30 |
929.10 |
927.90 |
928.80 |
11.3K |
| 10:40 |
928.80 |
929.30 |
928.40 |
928.40 |
15.2K |
| 10:45 |
928.50 |
928.50 |
926.90 |
927.20 |
16.6K |
| 10:50 |
927.00 |
928.10 |
926.90 |
927.10 |
12.0K |
| 10:55 |
926.90 |
927.70 |
926.60 |
926.70 |
12.7K |
| 11:00 |
926.70 |
928.00 |
926.60 |
927.90 |
16.4K |
| 11:05 |
928.10 |
929.20 |
927.80 |
929.00 |
12.4K |
| 11:10 |
929.20 |
930.20 |
929.10 |
930.20 |
19.7K |
| 11:15 |
929.80 |
931.10 |
929.40 |
930.60 |
16.6K |
| 11:20 |
930.90 |
932.10 |
930.70 |
932.00 |
28.5K |
| 11:25 |
931.50 |
932.00 |
930.60 |
930.80 |
15.8K |
| 11:30 |
930.50 |
930.50 |
930.50 |
930.50 |
2.4K |
| 12:30 |
931.00 |
931.00 |
928.90 |
930.30 |
61.7K |
| 12:35 |
930.40 |
932.30 |
929.20 |
932.20 |
29.9K |
| 12:40 |
932.40 |
932.70 |
932.20 |
932.20 |
11.1K |
| 12:45 |
932.10 |
933.60 |
931.70 |
932.80 |
35.3K |
| 12:50 |
932.80 |
934.70 |
932.70 |
934.70 |
21.1K |
| 12:55 |
934.50 |
936.50 |
934.50 |
936.30 |
66.6K |
| 13:00 |
936.30 |
938.10 |
936.10 |
938.10 |
45.0K |
| 13:05 |
938.00 |
939.20 |
937.30 |
939.20 |
26.5K |
| 13:10 |
939.00 |
941.00 |
939.00 |
939.70 |
47.2K |
| 13:15 |
939.60 |
942.30 |
939.60 |
941.20 |
28.1K |
| 13:20 |
941.40 |
941.80 |
938.40 |
941.50 |
45.2K |
| 13:25 |
941.60 |
941.60 |
939.20 |
939.20 |
19.6K |
| 13:30 |
938.90 |
938.90 |
936.10 |
937.30 |
21.0K |
| 13:35 |
937.20 |
939.40 |
937.20 |
939.20 |
20.5K |
| 13:40 |
939.00 |
939.90 |
939.00 |
939.30 |
16.6K |
| 13:45 |
939.50 |
939.60 |
938.90 |
939.60 |
8.6K |
| 13:50 |
939.70 |
940.30 |
939.20 |
939.20 |
23.3K |
| 13:55 |
939.10 |
939.10 |
937.50 |
937.80 |
14.6K |
| 14:00 |
937.50 |
937.90 |
936.90 |
936.90 |
15.7K |
| 14:05 |
936.80 |
938.10 |
936.80 |
938.00 |
10.7K |
| 14:10 |
938.00 |
938.30 |
936.80 |
937.30 |
13.7K |
| 14:15 |
937.10 |
937.40 |
936.10 |
936.10 |
10.0K |
| 14:20 |
936.10 |
936.80 |
935.80 |
936.40 |
15.0K |
| 14:25 |
936.50 |
936.60 |
936.20 |
936.30 |
16.0K |
| 14:30 |
936.10 |
936.10 |
935.30 |
936.10 |
13.8K |
| 14:35 |
936.20 |
936.40 |
935.80 |
935.80 |
16.3K |
| 14:40 |
935.90 |
935.90 |
934.80 |
935.30 |
19.9K |
| 14:45 |
935.20 |
935.70 |
934.00 |
935.20 |
17.8K |
| 14:50 |
935.30 |
935.30 |
931.60 |
932.00 |
20.4K |
| 14:55 |
931.90 |
931.90 |
931.00 |
931.30 |
21.7K |
| 15:00 |
931.50 |
931.50 |
930.70 |
930.70 |
19.3K |
| 15:05 |
930.90 |
931.00 |
928.70 |
929.00 |
27.4K |
| 15:10 |
928.70 |
928.90 |
926.70 |
926.80 |
32.7K |
| 15:15 |
926.60 |
927.30 |
926.40 |
926.50 |
35.8K |
| 15:20 |
926.50 |
926.50 |
924.40 |
924.80 |
51.9K |
| 15:30 |
924.30 |
924.30 |
924.30 |
924.30 |
350.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|