时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
09:30 |
4.11 |
4.12 |
4.11 |
4.12 |
7.9K |
09:31 |
4.12 |
4.13 |
4.11 |
4.13 |
3.4K |
09:32 |
4.13 |
4.13 |
4.13 |
4.13 |
1.4K |
09:34 |
4.10 |
4.11 |
4.10 |
4.11 |
6.6K |
09:35 |
4.11 |
4.11 |
4.11 |
4.11 |
1.3K |
09:36 |
4.10 |
4.10 |
4.10 |
4.10 |
2.0K |
09:37 |
4.10 |
4.10 |
4.10 |
4.10 |
0.1K |
09:38 |
4.10 |
4.11 |
4.10 |
4.11 |
4.0K |
09:39 |
4.11 |
4.11 |
4.11 |
4.11 |
1.4K |
09:40 |
4.11 |
4.11 |
4.11 |
4.11 |
0.3K |
09:42 |
4.10 |
4.13 |
4.10 |
4.13 |
5.2K |
09:43 |
4.13 |
4.14 |
4.13 |
4.14 |
6.4K |
09:44 |
4.14 |
4.14 |
4.14 |
4.14 |
0.3K |
09:45 |
4.14 |
4.14 |
4.10 |
4.12 |
111.0K |
09:46 |
4.13 |
4.14 |
4.13 |
4.14 |
2.3K |
09:47 |
4.14 |
4.14 |
4.13 |
4.13 |
9.9K |
09:48 |
4.13 |
4.14 |
4.13 |
4.14 |
0.4K |
09:49 |
4.13 |
4.13 |
4.13 |
4.13 |
0.3K |
09:50 |
4.13 |
4.13 |
4.13 |
4.13 |
0.3K |
09:53 |
4.13 |
4.13 |
4.13 |
4.13 |
3.2K |
09:55 |
4.15 |
4.15 |
4.15 |
4.14 |
10.8K |
09:56 |
4.16 |
4.16 |
4.16 |
4.16 |
0.1K |
09:57 |
4.16 |
4.16 |
4.16 |
4.16 |
1.2K |
09:58 |
4.17 |
4.17 |
4.16 |
4.17 |
5.3K |
10:00 |
4.17 |
4.17 |
4.17 |
4.17 |
2.9K |
10:01 |
4.16 |
4.16 |
4.15 |
4.16 |
13.5K |
10:02 |
4.16 |
4.16 |
4.16 |
4.16 |
0.2K |
10:03 |
4.16 |
4.16 |
4.16 |
4.16 |
0.8K |
10:04 |
4.16 |
4.16 |
4.16 |
4.16 |
1.2K |
10:05 |
4.17 |
4.17 |
4.17 |
4.17 |
0.7K |
10:06 |
4.17 |
4.17 |
4.17 |
4.17 |
1.2K |
10:10 |
4.17 |
4.17 |
4.17 |
4.17 |
1.8K |
10:11 |
4.18 |
4.18 |
4.18 |
4.18 |
0.3K |
10:12 |
4.17 |
4.18 |
4.17 |
4.18 |
8.3K |
10:16 |
4.17 |
4.17 |
4.16 |
4.16 |
10.9K |
10:18 |
4.16 |
4.16 |
4.16 |
4.16 |
0.6K |
10:22 |
4.15 |
4.15 |
4.14 |
4.14 |
4.2K |
10:23 |
4.14 |
4.14 |
4.14 |
4.14 |
0.3K |
10:24 |
4.14 |
4.14 |
4.14 |
4.14 |
1.9K |
10:26 |
4.15 |
4.15 |
4.15 |
4.14 |
0.7K |
10:27 |
4.15 |
4.15 |
4.15 |
4.15 |
2.0K |
10:28 |
4.15 |
4.15 |
4.15 |
4.14 |
2.7K |
10:32 |
4.14 |
4.14 |
4.14 |
4.14 |
7.0K |
10:38 |
4.13 |
4.13 |
4.13 |
4.13 |
4.4K |
10:47 |
4.13 |
4.13 |
4.13 |
4.13 |
0.4K |
10:49 |
4.13 |
4.13 |
4.13 |
4.13 |
1.0K |
10:50 |
4.13 |
4.13 |
4.13 |
4.13 |
0.6K |
10:53 |
4.12 |
4.12 |
4.12 |
4.12 |
0.2K |
10:54 |
4.13 |
4.13 |
4.13 |
4.13 |
0.1K |
10:55 |
4.13 |
4.13 |
4.13 |
4.13 |
0.4K |
10:56 |
4.13 |
4.13 |
4.13 |
4.13 |
0.1K |
10:57 |
4.12 |
4.12 |
4.12 |
4.12 |
0.1K |
10:58 |
4.13 |
4.13 |
4.13 |
4.13 |
1.0K |
11:00 |
4.13 |
4.13 |
4.12 |
4.12 |
0.5K |
11:01 |
4.12 |
4.13 |
4.12 |
4.13 |
0.6K |
11:02 |
4.12 |
4.12 |
4.12 |
4.12 |
4.5K |
11:08 |
4.11 |
4.11 |
4.11 |
4.11 |
4.7K |
11:09 |
4.11 |
4.11 |
4.11 |
4.11 |
3.0K |
11:14 |
4.11 |
4.11 |
4.11 |
4.11 |
0.3K |
11:15 |
4.11 |
4.12 |
4.11 |
4.12 |
0.4K |
11:18 |
4.12 |
4.12 |
4.12 |
4.12 |
0.4K |
11:19 |
4.12 |
4.12 |
4.12 |
4.12 |
0.2K |
11:20 |
4.12 |
4.12 |
4.12 |
4.12 |
0.4K |
11:21 |
4.12 |
4.12 |
4.12 |
4.12 |
0.3K |
11:22 |
4.11 |
4.11 |
4.11 |
4.11 |
4.2K |
11:24 |
4.11 |
4.11 |
4.11 |
4.11 |
0.2K |
11:26 |
4.11 |
4.11 |
4.11 |
4.11 |
0.4K |
11:30 |
4.11 |
4.11 |
4.11 |
4.11 |
3.7K |
11:37 |
4.12 |
4.12 |
4.12 |
4.12 |
0.2K |
11:41 |
4.11 |
4.11 |
4.11 |
4.11 |
3.2K |
11:47 |
4.13 |
4.13 |
4.13 |
4.13 |
2.1K |
11:48 |
4.13 |
4.13 |
4.13 |
4.13 |
0.4K |
11:49 |
4.13 |
4.13 |
4.13 |
4.13 |
0.6K |
11:52 |
4.13 |
4.13 |
4.13 |
4.13 |
1.1K |
11:59 |
4.13 |
4.13 |
4.13 |
4.13 |
0.5K |
12:00 |
4.13 |
4.14 |
4.13 |
4.14 |
4.1K |
12:01 |
4.14 |
4.14 |
4.14 |
4.14 |
0.7K |
12:03 |
4.14 |
4.14 |
4.14 |
4.14 |
0.1K |
12:06 |
4.14 |
4.14 |
4.14 |
4.14 |
0.1K |
12:07 |
4.14 |
4.14 |
4.13 |
4.13 |
15.6K |
12:09 |
4.14 |
4.14 |
4.14 |
4.14 |
5.1K |
12:16 |
4.14 |
4.14 |
4.14 |
4.14 |
0.4K |
12:21 |
4.14 |
4.14 |
4.14 |
4.14 |
0.5K |
12:30 |
4.14 |
4.14 |
4.14 |
4.14 |
0.2K |
12:31 |
4.14 |
4.14 |
4.14 |
4.14 |
6.6K |
12:33 |
4.15 |
4.15 |
4.15 |
4.15 |
0.3K |
12:34 |
4.15 |
4.15 |
4.15 |
4.14 |
0.4K |
12:39 |
4.15 |
4.15 |
4.15 |
4.14 |
0.3K |
12:41 |
4.15 |
4.15 |
4.15 |
4.15 |
0.7K |
12:42 |
4.15 |
4.15 |
4.15 |
4.15 |
0.3K |
12:44 |
4.15 |
4.15 |
4.14 |
4.14 |
1.3K |
12:47 |
4.14 |
4.14 |
4.14 |
4.14 |
2.5K |
12:52 |
4.15 |
4.15 |
4.15 |
4.15 |
0.1K |
12:53 |
4.15 |
4.15 |
4.15 |
4.14 |
1.1K |
12:54 |
4.14 |
4.14 |
4.14 |
4.15 |
1.0K |
12:55 |
4.15 |
4.15 |
4.15 |
4.14 |
1.2K |
12:57 |
4.15 |
4.15 |
4.15 |
4.14 |
0.4K |
13:04 |
4.15 |
4.16 |
4.15 |
4.16 |
10.4K |
13:05 |
4.16 |
4.16 |
4.16 |
4.16 |
0.5K |
13:06 |
4.16 |
4.16 |
4.16 |
4.16 |
0.2K |
13:07 |
4.16 |
4.16 |
4.15 |
4.16 |
8.8K |
13:10 |
4.15 |
4.16 |
4.15 |
4.15 |
1.5K |
13:14 |
4.15 |
4.15 |
4.15 |
4.15 |
4.0K |
13:15 |
4.16 |
4.16 |
4.16 |
4.16 |
3.7K |
13:16 |
4.17 |
4.17 |
4.17 |
4.17 |
0.3K |
13:17 |
4.17 |
4.17 |
4.17 |
4.17 |
0.2K |
13:18 |
4.17 |
4.17 |
4.17 |
4.17 |
0.5K |
13:20 |
4.16 |
4.16 |
4.16 |
4.16 |
35.2K |
13:21 |
4.15 |
4.15 |
4.15 |
4.14 |
14.9K |
13:22 |
4.14 |
4.16 |
4.14 |
4.16 |
12.2K |
13:23 |
4.15 |
4.15 |
4.15 |
4.15 |
1.5K |
13:26 |
4.15 |
4.15 |
4.15 |
4.15 |
4.8K |
13:27 |
4.15 |
4.15 |
4.15 |
4.15 |
1.4K |
13:31 |
4.16 |
4.16 |
4.16 |
4.16 |
1.3K |
13:33 |
4.16 |
4.16 |
4.16 |
4.16 |
1.2K |
13:37 |
4.16 |
4.16 |
4.16 |
4.16 |
0.3K |
13:40 |
4.16 |
4.16 |
4.16 |
4.16 |
7.4K |
13:44 |
4.17 |
4.17 |
4.17 |
4.17 |
3.9K |
13:47 |
4.17 |
4.17 |
4.17 |
4.17 |
15.3K |
13:50 |
4.17 |
4.17 |
4.17 |
4.17 |
0.5K |
13:53 |
4.17 |
4.17 |
4.17 |
4.17 |
1.2K |
14:02 |
4.17 |
4.17 |
4.17 |
4.17 |
0.3K |
14:06 |
4.17 |
4.17 |
4.17 |
4.17 |
0.6K |
14:09 |
4.17 |
4.17 |
4.17 |
4.17 |
0.1K |
14:10 |
4.16 |
4.16 |
4.15 |
4.15 |
16.4K |
14:11 |
4.16 |
4.16 |
4.16 |
4.16 |
0.1K |
14:12 |
4.16 |
4.16 |
4.16 |
4.16 |
0.2K |
14:13 |
4.15 |
4.15 |
4.15 |
4.15 |
1.4K |
14:15 |
4.16 |
4.16 |
4.16 |
4.16 |
0.6K |
14:16 |
4.14 |
4.14 |
4.14 |
4.14 |
9.4K |
14:25 |
4.15 |
4.15 |
4.15 |
4.14 |
0.6K |
14:27 |
4.15 |
4.15 |
4.15 |
4.14 |
2.6K |
14:29 |
4.14 |
4.14 |
4.14 |
4.14 |
9.3K |
14:30 |
4.13 |
4.14 |
4.13 |
4.14 |
6.8K |
14:31 |
4.14 |
4.14 |
4.14 |
4.14 |
6.0K |
14:32 |
4.14 |
4.14 |
4.14 |
4.14 |
0.2K |
14:33 |
4.14 |
4.14 |
4.14 |
4.14 |
0.3K |
14:34 |
4.14 |
4.14 |
4.14 |
4.14 |
0.3K |
14:35 |
4.13 |
4.13 |
4.13 |
4.13 |
0.4K |
14:38 |
4.12 |
4.12 |
4.12 |
4.12 |
13.8K |
14:39 |
4.12 |
4.12 |
4.12 |
4.12 |
0.3K |
14:40 |
4.12 |
4.13 |
4.12 |
4.13 |
8.7K |
14:41 |
4.12 |
4.12 |
4.12 |
4.12 |
1.5K |
14:43 |
4.13 |
4.13 |
4.13 |
4.13 |
1.4K |
14:47 |
4.13 |
4.13 |
4.13 |
4.13 |
0.7K |
14:49 |
4.13 |
4.13 |
4.13 |
4.13 |
2.1K |
14:50 |
4.13 |
4.13 |
4.13 |
4.13 |
3.0K |
14:51 |
4.13 |
4.13 |
4.13 |
4.13 |
1.0K |
14:53 |
4.13 |
4.13 |
4.13 |
4.13 |
1.3K |
14:56 |
4.13 |
4.13 |
4.13 |
4.13 |
0.6K |
14:59 |
4.13 |
4.13 |
4.13 |
4.13 |
0.3K |
15:00 |
4.13 |
4.13 |
4.13 |
4.13 |
0.1K |
15:01 |
4.13 |
4.13 |
4.13 |
4.13 |
1.8K |
15:03 |
4.13 |
4.13 |
4.13 |
4.13 |
0.6K |
15:04 |
4.12 |
4.12 |
4.12 |
4.12 |
0.6K |
15:05 |
4.13 |
4.13 |
4.13 |
4.13 |
0.2K |
15:06 |
4.13 |
4.13 |
4.13 |
4.13 |
0.2K |
15:07 |
4.13 |
4.13 |
4.13 |
4.13 |
0.5K |
15:08 |
4.13 |
4.13 |
4.13 |
4.13 |
0.3K |
15:09 |
4.13 |
4.13 |
4.13 |
4.13 |
0.3K |
15:10 |
4.13 |
4.13 |
4.13 |
4.13 |
0.1K |
15:11 |
4.13 |
4.13 |
4.13 |
4.13 |
0.6K |
15:12 |
4.13 |
4.13 |
4.13 |
4.13 |
0.4K |
15:13 |
4.13 |
4.13 |
4.13 |
4.13 |
0.3K |
15:14 |
4.13 |
4.13 |
4.13 |
4.13 |
0.3K |
15:15 |
4.13 |
4.13 |
4.13 |
4.13 |
0.5K |
15:16 |
4.13 |
4.13 |
4.13 |
4.13 |
0.2K |
15:17 |
4.13 |
4.13 |
4.13 |
4.13 |
1.0K |
15:18 |
4.13 |
4.13 |
4.13 |
4.13 |
0.7K |
15:20 |
4.13 |
4.13 |
4.13 |
4.13 |
0.9K |
15:22 |
4.13 |
4.13 |
4.13 |
4.13 |
0.5K |
15:23 |
4.13 |
4.13 |
4.13 |
4.13 |
0.5K |
15:24 |
4.13 |
4.13 |
4.13 |
4.13 |
1.3K |
15:25 |
4.12 |
4.12 |
4.12 |
4.12 |
16.2K |
15:26 |
4.12 |
4.12 |
4.12 |
4.12 |
0.4K |
15:28 |
4.12 |
4.12 |
4.12 |
4.12 |
0.7K |
15:29 |
4.12 |
4.12 |
4.12 |
4.12 |
1.7K |
15:30 |
4.12 |
4.12 |
4.12 |
4.12 |
9.6K |
15:31 |
4.12 |
4.13 |
4.12 |
4.13 |
13.8K |
15:32 |
4.13 |
4.13 |
4.13 |
4.13 |
0.5K |
15:33 |
4.12 |
4.13 |
4.12 |
4.13 |
0.9K |
15:34 |
4.12 |
4.13 |
4.12 |
4.13 |
2.1K |
15:35 |
4.13 |
4.13 |
4.13 |
4.13 |
1.8K |
15:39 |
4.12 |
4.12 |
4.12 |
4.12 |
0.6K |
15:40 |
4.13 |
4.14 |
4.13 |
4.14 |
17.0K |
15:41 |
4.14 |
4.14 |
4.14 |
4.13 |
2.9K |
15:42 |
4.14 |
4.14 |
4.14 |
4.14 |
3.3K |
15:43 |
4.14 |
4.14 |
4.14 |
4.14 |
0.2K |
15:44 |
4.13 |
4.14 |
4.13 |
4.14 |
1.2K |
15:45 |
4.14 |
4.14 |
4.14 |
4.14 |
1.1K |
15:46 |
4.14 |
4.14 |
4.13 |
4.14 |
1.2K |
15:47 |
4.14 |
4.14 |
4.14 |
4.14 |
0.4K |
15:48 |
4.13 |
4.14 |
4.13 |
4.13 |
2.4K |
15:49 |
4.14 |
4.14 |
4.14 |
4.14 |
1.6K |
15:50 |
4.14 |
4.14 |
4.14 |
4.14 |
12.0K |
15:51 |
4.13 |
4.14 |
4.13 |
4.13 |
18.4K |
15:52 |
4.13 |
4.13 |
4.13 |
4.13 |
4.3K |
15:53 |
4.13 |
4.13 |
4.13 |
4.13 |
1.6K |
15:54 |
4.13 |
4.14 |
4.13 |
4.14 |
17.6K |
15:55 |
4.14 |
4.14 |
4.14 |
4.14 |
5.5K |
15:56 |
4.14 |
4.14 |
4.14 |
4.14 |
3.5K |
15:57 |
4.14 |
4.14 |
4.13 |
4.13 |
15.2K |
15:58 |
4.13 |
4.14 |
4.13 |
4.13 |
18.6K |
15:59 |
4.13 |
4.14 |
4.12 |
4.14 |
107.3K |
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
暂无日K线数据
|