时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
09:07 |
269.10 |
269.10 |
269.10 |
269.10 |
34.8K |
09:15 |
268.99 |
269.83 |
268.65 |
269.82 |
123.1K |
09:16 |
269.82 |
270.34 |
269.70 |
269.90 |
104.3K |
09:17 |
269.90 |
270.20 |
269.79 |
270.20 |
82.0K |
09:18 |
270.20 |
270.89 |
270.20 |
270.89 |
82.1K |
09:19 |
270.68 |
270.70 |
270.50 |
270.51 |
54.7K |
09:20 |
270.46 |
270.67 |
270.12 |
270.67 |
73.7K |
09:21 |
270.59 |
270.72 |
270.46 |
270.46 |
71.1K |
09:22 |
270.36 |
270.48 |
270.31 |
270.34 |
50.9K |
09:23 |
270.35 |
270.57 |
270.34 |
270.55 |
30.2K |
09:24 |
270.50 |
270.50 |
270.36 |
270.36 |
29.0K |
09:25 |
270.25 |
270.25 |
269.75 |
269.89 |
94.1K |
09:26 |
269.80 |
269.93 |
269.80 |
269.82 |
20.3K |
09:27 |
269.82 |
269.90 |
269.82 |
269.84 |
33.6K |
09:28 |
269.85 |
270.21 |
269.84 |
270.14 |
34.5K |
09:29 |
270.23 |
270.62 |
270.22 |
270.62 |
51.7K |
09:30 |
270.46 |
270.46 |
270.35 |
270.39 |
39.2K |
09:31 |
270.35 |
270.60 |
270.35 |
270.60 |
31.8K |
09:32 |
270.57 |
270.59 |
270.48 |
270.48 |
18.0K |
09:33 |
270.47 |
270.50 |
270.47 |
270.48 |
16.4K |
09:34 |
270.48 |
270.51 |
270.27 |
270.27 |
44.2K |
09:35 |
270.18 |
270.25 |
270.01 |
270.02 |
23.3K |
09:36 |
270.10 |
270.16 |
270.08 |
270.08 |
10.0K |
09:37 |
270.08 |
270.08 |
269.96 |
270.06 |
22.7K |
09:38 |
270.05 |
270.06 |
269.96 |
269.96 |
26.6K |
09:39 |
270.00 |
270.06 |
269.88 |
269.88 |
15.5K |
09:40 |
269.85 |
269.85 |
269.57 |
269.64 |
21.8K |
09:41 |
269.63 |
269.67 |
269.36 |
269.63 |
25.2K |
09:42 |
269.63 |
269.68 |
269.63 |
269.65 |
16.1K |
09:43 |
269.68 |
269.70 |
269.63 |
269.65 |
10.2K |
09:44 |
269.70 |
270.00 |
269.69 |
270.00 |
32.9K |
09:45 |
269.99 |
270.05 |
269.99 |
270.02 |
26.3K |
09:46 |
270.10 |
270.10 |
270.01 |
270.10 |
3.3K |
09:47 |
270.09 |
270.10 |
270.00 |
270.10 |
21.8K |
09:48 |
270.10 |
270.45 |
270.10 |
270.43 |
28.1K |
09:49 |
270.44 |
270.44 |
270.33 |
270.40 |
13.2K |
09:50 |
270.39 |
270.40 |
270.33 |
270.35 |
9.7K |
09:51 |
270.34 |
270.40 |
270.32 |
270.39 |
8.2K |
09:52 |
270.40 |
270.40 |
270.21 |
270.21 |
8.6K |
09:53 |
270.31 |
270.39 |
270.31 |
270.34 |
12.6K |
09:54 |
270.36 |
270.39 |
270.33 |
270.39 |
5.4K |
09:55 |
270.38 |
270.46 |
270.38 |
270.46 |
28.8K |
09:56 |
270.55 |
270.75 |
270.55 |
270.75 |
50.4K |
09:57 |
270.75 |
270.75 |
270.46 |
270.60 |
22.3K |
09:58 |
270.70 |
270.74 |
270.69 |
270.70 |
21.7K |
09:59 |
270.69 |
271.00 |
270.69 |
271.00 |
35.4K |
10:00 |
271.00 |
271.28 |
271.00 |
271.22 |
115.9K |
10:01 |
271.22 |
271.23 |
270.83 |
270.83 |
40.1K |
10:02 |
270.87 |
270.87 |
270.72 |
270.77 |
11.3K |
10:03 |
270.77 |
270.77 |
270.58 |
270.58 |
24.0K |
10:04 |
270.62 |
270.66 |
270.52 |
270.52 |
21.9K |
10:05 |
270.53 |
270.53 |
270.27 |
270.27 |
19.8K |
10:06 |
270.34 |
270.34 |
270.14 |
270.19 |
12.9K |
10:07 |
270.19 |
270.20 |
270.14 |
270.16 |
26.0K |
10:08 |
270.14 |
270.18 |
270.02 |
270.06 |
6.4K |
10:09 |
270.02 |
270.12 |
269.96 |
269.96 |
21.2K |
10:10 |
269.75 |
269.84 |
269.66 |
269.75 |
39.2K |
10:11 |
269.85 |
270.00 |
269.82 |
269.97 |
16.0K |
10:12 |
269.97 |
270.09 |
269.85 |
270.06 |
11.2K |
10:13 |
270.05 |
270.05 |
269.90 |
269.94 |
8.6K |
10:14 |
269.93 |
269.94 |
269.73 |
269.73 |
23.1K |
10:15 |
269.73 |
269.83 |
269.70 |
269.83 |
7.2K |
10:16 |
269.80 |
269.88 |
269.80 |
269.86 |
5.5K |
10:17 |
269.86 |
269.90 |
269.82 |
269.90 |
20.7K |
10:18 |
269.79 |
269.83 |
269.61 |
269.83 |
11.3K |
10:19 |
269.84 |
269.84 |
269.74 |
269.83 |
3.7K |
10:20 |
269.80 |
269.88 |
269.70 |
269.70 |
20.4K |
10:21 |
269.66 |
269.80 |
269.56 |
269.80 |
7.2K |
10:22 |
269.79 |
269.92 |
269.76 |
269.79 |
19.4K |
10:23 |
269.78 |
269.78 |
269.50 |
269.53 |
13.3K |
10:24 |
269.52 |
269.53 |
269.50 |
269.53 |
7.2K |
10:25 |
269.60 |
269.74 |
269.60 |
269.70 |
5.8K |
10:26 |
269.70 |
269.71 |
269.68 |
269.71 |
6.6K |
10:27 |
269.71 |
269.87 |
269.56 |
269.56 |
12.8K |
10:28 |
269.61 |
269.74 |
269.60 |
269.68 |
13.2K |
10:29 |
269.62 |
269.68 |
269.62 |
269.68 |
1.7K |
10:30 |
269.62 |
269.71 |
269.62 |
269.62 |
10.1K |
10:31 |
269.54 |
269.55 |
269.46 |
269.50 |
8.6K |
10:32 |
269.60 |
269.60 |
269.52 |
269.52 |
6.2K |
10:33 |
269.52 |
269.60 |
269.50 |
269.55 |
9.1K |
10:34 |
269.55 |
269.70 |
269.50 |
269.60 |
15.4K |
10:35 |
269.55 |
269.70 |
269.55 |
269.63 |
8.3K |
10:36 |
269.65 |
269.88 |
269.65 |
269.77 |
14.1K |
10:37 |
269.66 |
269.77 |
269.66 |
269.75 |
8.7K |
10:38 |
269.75 |
269.75 |
269.68 |
269.75 |
1.6K |
10:39 |
269.75 |
269.75 |
269.69 |
269.69 |
3.0K |
10:40 |
269.69 |
269.70 |
269.58 |
269.58 |
18.9K |
10:41 |
269.38 |
269.38 |
269.01 |
269.01 |
47.0K |
10:42 |
269.02 |
269.13 |
269.01 |
269.05 |
12.9K |
10:43 |
269.09 |
269.14 |
269.01 |
269.08 |
7.8K |
10:44 |
269.06 |
269.06 |
268.74 |
268.74 |
36.2K |
10:45 |
268.76 |
269.11 |
268.76 |
268.94 |
19.6K |
10:46 |
268.94 |
268.99 |
268.75 |
268.78 |
14.5K |
10:47 |
268.90 |
269.10 |
268.86 |
269.10 |
14.9K |
10:48 |
269.09 |
269.14 |
269.00 |
269.11 |
4.0K |
10:49 |
269.14 |
269.36 |
269.14 |
269.36 |
9.9K |
10:50 |
269.39 |
269.50 |
269.30 |
269.42 |
8.2K |
10:51 |
269.37 |
269.50 |
269.36 |
269.43 |
10.1K |
10:52 |
269.36 |
269.43 |
269.22 |
269.22 |
6.8K |
10:53 |
269.23 |
269.34 |
269.23 |
269.24 |
7.1K |
10:54 |
269.23 |
269.30 |
269.22 |
269.30 |
6.2K |
10:55 |
269.30 |
269.30 |
269.07 |
269.25 |
13.3K |
10:56 |
269.25 |
269.40 |
269.20 |
269.40 |
8.7K |
10:57 |
269.29 |
269.29 |
269.26 |
269.26 |
1.9K |
10:58 |
269.23 |
269.37 |
269.23 |
269.29 |
5.6K |
10:59 |
269.23 |
269.26 |
269.20 |
269.25 |
4.8K |
11:00 |
269.25 |
269.26 |
269.22 |
269.23 |
6.9K |
11:01 |
269.24 |
269.99 |
269.24 |
269.82 |
32.6K |
11:02 |
269.82 |
269.82 |
269.50 |
269.50 |
4.6K |
11:03 |
269.50 |
269.53 |
269.40 |
269.50 |
54.0K |
11:04 |
269.50 |
269.50 |
269.38 |
269.46 |
4.4K |
11:05 |
269.46 |
269.46 |
269.32 |
269.32 |
6.7K |
11:06 |
269.25 |
269.26 |
269.17 |
269.17 |
5.2K |
11:07 |
269.17 |
269.17 |
269.09 |
269.15 |
11.3K |
11:08 |
269.15 |
269.24 |
269.10 |
269.10 |
8.0K |
11:09 |
269.07 |
269.18 |
268.88 |
269.18 |
17.5K |
11:10 |
269.18 |
269.20 |
269.10 |
269.20 |
1.7K |
11:11 |
269.17 |
269.17 |
269.02 |
269.15 |
5.8K |
11:12 |
269.12 |
269.19 |
268.98 |
269.13 |
16.3K |
11:13 |
269.13 |
269.20 |
269.04 |
269.15 |
8.0K |
11:14 |
269.05 |
269.15 |
269.05 |
269.11 |
4.5K |
11:15 |
269.10 |
269.10 |
269.02 |
269.09 |
9.5K |
11:16 |
269.01 |
269.04 |
268.90 |
268.95 |
9.5K |
11:17 |
269.00 |
269.07 |
268.93 |
269.03 |
3.4K |
11:18 |
269.09 |
269.26 |
269.09 |
269.18 |
9.9K |
11:19 |
269.25 |
269.38 |
269.21 |
269.26 |
3.6K |
11:20 |
269.24 |
269.27 |
269.17 |
269.18 |
19.2K |
11:21 |
269.22 |
269.25 |
269.16 |
269.19 |
1.1K |
11:22 |
269.17 |
269.25 |
269.13 |
269.13 |
7.8K |
11:23 |
269.09 |
269.23 |
269.00 |
269.20 |
4.9K |
11:24 |
269.20 |
269.40 |
269.16 |
269.40 |
6.7K |
11:25 |
269.38 |
269.38 |
269.10 |
269.11 |
15.0K |
11:26 |
269.10 |
269.11 |
268.97 |
268.97 |
4.9K |
11:27 |
268.93 |
268.93 |
268.90 |
268.93 |
3.1K |
11:28 |
268.93 |
269.00 |
268.90 |
269.00 |
5.7K |
11:29 |
269.06 |
269.11 |
269.01 |
269.11 |
6.9K |
11:30 |
269.21 |
269.44 |
269.21 |
269.33 |
18.9K |
11:31 |
269.37 |
269.51 |
269.36 |
269.40 |
18.4K |
11:32 |
269.35 |
269.39 |
269.28 |
269.28 |
4.1K |
11:33 |
269.31 |
269.44 |
269.18 |
269.44 |
18.5K |
11:34 |
269.50 |
269.50 |
269.20 |
269.20 |
5.1K |
11:35 |
269.15 |
269.15 |
269.02 |
269.06 |
5.9K |
11:36 |
269.13 |
269.30 |
269.09 |
269.17 |
12.2K |
11:37 |
269.18 |
269.18 |
269.06 |
269.10 |
6.7K |
11:38 |
269.06 |
269.10 |
269.04 |
269.06 |
4.2K |
11:39 |
269.22 |
269.25 |
269.06 |
269.13 |
7.2K |
11:40 |
269.13 |
269.15 |
269.13 |
269.15 |
2.2K |
11:41 |
269.13 |
269.17 |
269.01 |
269.01 |
30.7K |
11:42 |
269.09 |
269.20 |
269.03 |
269.19 |
5.8K |
11:43 |
269.19 |
269.19 |
269.04 |
269.04 |
6.5K |
11:44 |
269.06 |
269.07 |
269.06 |
269.06 |
30.4K |
11:45 |
269.06 |
269.10 |
269.02 |
269.10 |
8.9K |
11:46 |
269.14 |
269.14 |
269.05 |
269.05 |
1.6K |
11:47 |
269.07 |
269.47 |
269.07 |
269.47 |
6.8K |
11:48 |
269.48 |
269.50 |
269.47 |
269.47 |
4.0K |
11:49 |
269.48 |
269.48 |
269.45 |
269.45 |
6.2K |
11:50 |
269.46 |
269.60 |
269.45 |
269.59 |
9.8K |
11:51 |
269.59 |
269.59 |
269.51 |
269.57 |
10.1K |
11:52 |
269.50 |
269.51 |
269.36 |
269.50 |
6.6K |
11:53 |
269.50 |
269.50 |
269.30 |
269.30 |
10.0K |
11:54 |
269.36 |
269.39 |
269.32 |
269.35 |
3.5K |
11:55 |
269.37 |
269.37 |
269.29 |
269.29 |
5.5K |
11:56 |
269.29 |
269.29 |
269.20 |
269.20 |
5.1K |
11:57 |
269.20 |
269.20 |
269.15 |
269.20 |
2.7K |
11:58 |
269.15 |
269.31 |
269.15 |
269.21 |
12.1K |
11:59 |
269.20 |
269.27 |
269.16 |
269.20 |
4.3K |
12:00 |
269.20 |
269.31 |
269.20 |
269.31 |
3.1K |
12:01 |
269.24 |
269.36 |
269.24 |
269.33 |
8.6K |
12:02 |
269.26 |
269.32 |
269.20 |
269.20 |
5.3K |
12:03 |
269.20 |
269.36 |
269.16 |
269.36 |
8.2K |
12:04 |
269.42 |
269.48 |
269.29 |
269.29 |
11.6K |
12:05 |
269.36 |
269.48 |
269.25 |
269.27 |
18.8K |
12:06 |
269.30 |
269.35 |
269.25 |
269.30 |
2.5K |
12:07 |
269.30 |
269.36 |
269.24 |
269.27 |
14.3K |
12:08 |
269.34 |
269.34 |
269.18 |
269.18 |
6.4K |
12:09 |
269.14 |
269.19 |
269.12 |
269.12 |
5.1K |
12:10 |
269.19 |
269.20 |
269.01 |
269.11 |
12.6K |
12:11 |
269.09 |
269.09 |
268.96 |
269.03 |
7.0K |
12:12 |
268.96 |
269.12 |
268.96 |
269.07 |
9.8K |
12:13 |
269.11 |
269.11 |
269.04 |
269.04 |
5.4K |
12:14 |
269.11 |
269.22 |
269.09 |
269.10 |
5.1K |
12:15 |
269.06 |
269.29 |
269.06 |
269.19 |
18.2K |
12:16 |
269.21 |
269.43 |
269.18 |
269.38 |
9.7K |
12:17 |
269.30 |
269.37 |
269.06 |
269.08 |
7.7K |
12:18 |
269.15 |
269.17 |
269.09 |
269.17 |
2.3K |
12:19 |
269.17 |
269.17 |
269.09 |
269.17 |
12.1K |
12:20 |
269.14 |
269.25 |
269.14 |
269.24 |
3.8K |
12:21 |
269.21 |
269.38 |
269.20 |
269.22 |
13.0K |
12:22 |
269.22 |
269.32 |
269.20 |
269.32 |
4.0K |
12:23 |
269.20 |
269.28 |
269.16 |
269.16 |
7.3K |
12:24 |
269.16 |
269.16 |
269.11 |
269.11 |
4.3K |
12:25 |
269.11 |
269.11 |
268.92 |
268.92 |
9.9K |
12:26 |
268.96 |
268.96 |
268.92 |
268.93 |
2.0K |
12:27 |
268.94 |
269.13 |
268.94 |
269.03 |
7.6K |
12:28 |
269.00 |
269.00 |
268.93 |
269.00 |
8.5K |
12:29 |
269.00 |
269.14 |
269.00 |
269.14 |
2.0K |
12:30 |
269.14 |
269.17 |
269.10 |
269.10 |
8.2K |
12:31 |
269.09 |
269.20 |
269.09 |
269.15 |
6.7K |
12:32 |
269.19 |
269.27 |
269.11 |
269.11 |
6.7K |
12:33 |
269.18 |
269.24 |
269.16 |
269.19 |
5.8K |
12:34 |
269.19 |
269.23 |
269.16 |
269.16 |
2.8K |
12:35 |
269.22 |
269.22 |
269.12 |
269.12 |
6.9K |
12:36 |
269.14 |
269.22 |
269.13 |
269.18 |
9.5K |
12:37 |
269.18 |
269.20 |
269.12 |
269.12 |
12.7K |
12:38 |
269.12 |
269.12 |
269.00 |
269.07 |
10.6K |
12:39 |
269.07 |
269.07 |
268.97 |
268.97 |
8.9K |
12:40 |
268.96 |
268.96 |
268.68 |
268.80 |
21.5K |
12:41 |
268.82 |
268.85 |
268.68 |
268.78 |
9.9K |
12:42 |
268.85 |
269.00 |
268.80 |
268.99 |
13.3K |
12:43 |
268.94 |
268.94 |
268.90 |
268.90 |
8.6K |
12:44 |
268.90 |
268.92 |
268.85 |
268.89 |
3.3K |
12:45 |
268.85 |
268.85 |
268.73 |
268.75 |
6.8K |
12:46 |
268.75 |
268.78 |
268.51 |
268.62 |
42.7K |
12:47 |
268.58 |
268.59 |
268.32 |
268.41 |
39.3K |
12:48 |
268.31 |
268.40 |
268.26 |
268.26 |
10.6K |
12:49 |
268.30 |
268.35 |
268.25 |
268.35 |
18.0K |
12:50 |
268.32 |
268.51 |
268.32 |
268.50 |
12.7K |
12:51 |
268.40 |
268.40 |
268.24 |
268.35 |
13.2K |
12:52 |
268.39 |
268.50 |
267.90 |
268.05 |
71.1K |
12:53 |
268.00 |
268.09 |
267.91 |
268.00 |
18.9K |
12:54 |
268.00 |
268.06 |
267.96 |
268.00 |
9.3K |
12:55 |
267.96 |
268.00 |
267.96 |
267.99 |
10.2K |
12:56 |
267.96 |
268.09 |
267.96 |
267.98 |
13.6K |
12:57 |
267.98 |
268.24 |
267.98 |
268.18 |
19.2K |
12:58 |
268.18 |
268.21 |
268.09 |
268.14 |
19.6K |
12:59 |
268.10 |
268.20 |
268.01 |
268.20 |
22.1K |
13:00 |
268.23 |
268.64 |
268.23 |
268.43 |
16.8K |
13:01 |
268.50 |
268.65 |
268.50 |
268.62 |
42.7K |
13:02 |
268.58 |
268.58 |
268.47 |
268.47 |
7.0K |
13:03 |
268.47 |
268.58 |
268.47 |
268.52 |
32.3K |
13:04 |
268.52 |
268.59 |
268.50 |
268.50 |
35.5K |
13:05 |
268.50 |
268.56 |
268.48 |
268.54 |
91.0K |
13:06 |
268.53 |
268.53 |
268.50 |
268.50 |
21.0K |
13:07 |
268.48 |
268.48 |
268.32 |
268.32 |
22.4K |
13:08 |
268.31 |
268.31 |
268.10 |
268.16 |
4.5K |
13:09 |
268.10 |
268.25 |
268.06 |
268.20 |
10.9K |
13:10 |
268.14 |
268.18 |
267.97 |
268.08 |
22.6K |
13:11 |
268.12 |
268.14 |
268.04 |
268.14 |
32.9K |
13:12 |
268.04 |
268.15 |
268.02 |
268.08 |
20.7K |
13:13 |
268.00 |
268.00 |
267.91 |
267.91 |
8.5K |
13:14 |
267.86 |
268.19 |
267.86 |
268.10 |
22.5K |
13:15 |
268.18 |
268.47 |
268.11 |
268.40 |
40.6K |
13:16 |
268.40 |
268.55 |
268.40 |
268.55 |
13.6K |
13:17 |
268.60 |
268.69 |
268.50 |
268.56 |
26.9K |
13:18 |
268.56 |
268.56 |
268.41 |
268.50 |
22.3K |
13:19 |
268.54 |
268.75 |
268.54 |
268.74 |
15.2K |
13:20 |
268.74 |
268.92 |
268.74 |
268.89 |
34.1K |
13:21 |
268.90 |
269.20 |
268.90 |
269.02 |
51.6K |
13:22 |
269.02 |
269.10 |
268.98 |
268.98 |
60.2K |
13:23 |
269.00 |
269.02 |
268.63 |
268.63 |
66.8K |
13:24 |
268.69 |
268.69 |
268.47 |
268.48 |
9.2K |
13:25 |
268.48 |
268.50 |
268.43 |
268.48 |
23.6K |
13:26 |
268.44 |
268.50 |
268.33 |
268.33 |
15.3K |
13:27 |
268.17 |
268.21 |
268.10 |
268.10 |
9.0K |
13:28 |
268.18 |
268.30 |
268.11 |
268.27 |
21.1K |
13:29 |
268.37 |
268.37 |
268.15 |
268.15 |
26.9K |
13:30 |
268.17 |
268.19 |
268.14 |
268.14 |
6.1K |
13:31 |
268.16 |
268.34 |
268.14 |
268.34 |
77.7K |
13:32 |
268.33 |
268.43 |
268.24 |
268.43 |
9.4K |
13:33 |
268.43 |
268.50 |
268.32 |
268.32 |
19.3K |
13:34 |
268.25 |
268.43 |
268.19 |
268.43 |
14.0K |
13:35 |
268.49 |
268.64 |
268.38 |
268.64 |
38.9K |
13:36 |
268.65 |
268.67 |
268.55 |
268.55 |
9.3K |
13:37 |
268.55 |
268.72 |
268.55 |
268.72 |
4.2K |
13:38 |
268.72 |
268.73 |
268.70 |
268.71 |
4.9K |
13:39 |
268.73 |
268.73 |
268.69 |
268.69 |
9.8K |
13:40 |
268.70 |
268.89 |
268.62 |
268.62 |
25.5K |
13:41 |
268.79 |
268.79 |
268.66 |
268.79 |
6.8K |
13:42 |
268.79 |
268.85 |
268.75 |
268.80 |
14.0K |
13:43 |
268.80 |
268.83 |
268.71 |
268.75 |
6.7K |
13:44 |
268.76 |
268.80 |
268.70 |
268.80 |
7.8K |
13:45 |
268.80 |
268.95 |
268.80 |
268.95 |
13.9K |
13:46 |
268.95 |
269.45 |
268.95 |
269.20 |
48.7K |
13:47 |
269.37 |
269.37 |
269.16 |
269.16 |
12.4K |
13:48 |
269.34 |
269.38 |
269.22 |
269.30 |
25.1K |
13:49 |
269.30 |
269.30 |
269.17 |
269.19 |
11.0K |
13:50 |
269.21 |
269.23 |
269.10 |
269.17 |
12.1K |
13:51 |
269.15 |
269.34 |
269.15 |
269.34 |
16.1K |
13:52 |
269.39 |
269.39 |
269.20 |
269.30 |
12.4K |
13:53 |
269.29 |
269.39 |
269.28 |
269.34 |
18.1K |
13:54 |
269.34 |
269.40 |
269.33 |
269.39 |
5.6K |
13:55 |
269.40 |
269.48 |
269.39 |
269.48 |
7.6K |
13:56 |
269.44 |
269.50 |
269.44 |
269.49 |
5.6K |
13:57 |
269.33 |
269.43 |
269.33 |
269.43 |
20.3K |
13:58 |
269.42 |
269.67 |
269.42 |
269.67 |
29.2K |
13:59 |
269.73 |
269.77 |
269.53 |
269.73 |
24.7K |
14:00 |
269.72 |
269.73 |
269.70 |
269.71 |
15.6K |
14:01 |
269.71 |
269.92 |
269.71 |
269.90 |
32.9K |
14:02 |
269.90 |
269.90 |
269.72 |
269.75 |
29.9K |
14:03 |
269.72 |
269.84 |
269.70 |
269.83 |
9.2K |
14:04 |
269.83 |
269.83 |
269.75 |
269.76 |
13.4K |
14:05 |
269.66 |
269.66 |
269.33 |
269.33 |
29.6K |
14:06 |
269.33 |
269.54 |
269.33 |
269.42 |
11.8K |
14:07 |
269.36 |
269.38 |
269.35 |
269.35 |
14.4K |
14:08 |
269.36 |
269.36 |
269.29 |
269.34 |
17.0K |
14:09 |
269.34 |
269.36 |
269.21 |
269.25 |
26.9K |
14:10 |
269.25 |
269.40 |
269.24 |
269.30 |
8.8K |
14:11 |
269.29 |
269.43 |
269.21 |
269.21 |
12.8K |
14:12 |
269.19 |
269.39 |
269.17 |
269.31 |
6.7K |
14:13 |
269.35 |
269.50 |
269.35 |
269.46 |
4.1K |
14:14 |
269.48 |
269.65 |
269.48 |
269.52 |
19.3K |
14:15 |
269.35 |
269.46 |
269.21 |
269.41 |
16.7K |
14:16 |
269.41 |
269.46 |
269.36 |
269.41 |
2.5K |
14:17 |
269.48 |
269.58 |
269.41 |
269.47 |
15.3K |
14:18 |
269.47 |
269.53 |
269.44 |
269.53 |
13.9K |
14:19 |
269.58 |
269.85 |
269.58 |
269.81 |
25.7K |
14:20 |
269.78 |
269.81 |
269.64 |
269.81 |
21.5K |
14:21 |
269.80 |
269.82 |
269.57 |
269.58 |
28.3K |
14:22 |
269.60 |
269.75 |
269.54 |
269.75 |
4.7K |
14:23 |
269.71 |
269.75 |
269.71 |
269.71 |
7.5K |
14:24 |
269.75 |
269.77 |
269.71 |
269.77 |
8.2K |
14:25 |
269.77 |
269.82 |
269.77 |
269.80 |
21.3K |
14:26 |
269.79 |
269.95 |
269.79 |
269.90 |
24.4K |
14:27 |
269.90 |
269.90 |
269.85 |
269.85 |
7.9K |
14:28 |
269.87 |
270.21 |
269.86 |
270.21 |
141.2K |
14:29 |
270.16 |
270.16 |
270.00 |
270.00 |
20.6K |
14:30 |
270.01 |
270.04 |
269.91 |
270.01 |
17.7K |
14:31 |
269.95 |
269.99 |
269.86 |
269.86 |
10.9K |
14:32 |
269.87 |
269.87 |
269.80 |
269.81 |
11.5K |
14:33 |
269.86 |
270.00 |
269.86 |
269.93 |
27.6K |
14:34 |
269.86 |
269.86 |
269.70 |
269.73 |
21.4K |
14:35 |
269.80 |
269.88 |
269.80 |
269.87 |
10.2K |
14:36 |
269.87 |
269.88 |
269.87 |
269.88 |
9.0K |
14:37 |
269.98 |
270.07 |
269.93 |
270.07 |
8.4K |
14:38 |
270.05 |
270.05 |
269.93 |
269.93 |
29.3K |
14:39 |
269.99 |
270.00 |
269.95 |
269.95 |
5.0K |
14:40 |
269.97 |
269.99 |
269.90 |
269.90 |
13.2K |
14:41 |
269.90 |
269.91 |
269.88 |
269.91 |
1.9K |
14:42 |
269.90 |
269.94 |
269.88 |
269.89 |
15.1K |
14:43 |
269.89 |
270.06 |
269.85 |
269.85 |
52.6K |
14:44 |
269.84 |
269.89 |
269.78 |
269.89 |
8.8K |
14:45 |
269.86 |
269.95 |
269.81 |
269.86 |
13.2K |
14:46 |
269.86 |
269.87 |
269.86 |
269.86 |
4.4K |
14:47 |
269.86 |
269.86 |
269.84 |
269.86 |
14.0K |
14:48 |
269.86 |
269.86 |
269.85 |
269.86 |
8.8K |
14:49 |
269.80 |
269.80 |
269.56 |
269.60 |
27.4K |
14:50 |
269.61 |
269.78 |
269.55 |
269.59 |
55.5K |
14:51 |
269.43 |
269.60 |
269.43 |
269.52 |
13.6K |
14:52 |
269.32 |
269.50 |
269.30 |
269.47 |
39.8K |
14:53 |
269.55 |
269.67 |
269.50 |
269.63 |
16.6K |
14:54 |
269.63 |
269.79 |
269.63 |
269.77 |
14.5K |
14:55 |
269.82 |
269.97 |
269.77 |
269.97 |
27.7K |
14:56 |
269.95 |
270.05 |
269.86 |
269.97 |
164.2K |
14:57 |
269.91 |
269.96 |
269.84 |
269.84 |
14.7K |
14:58 |
269.90 |
269.97 |
269.90 |
269.93 |
12.6K |
14:59 |
269.92 |
269.92 |
269.71 |
269.91 |
28.7K |
15:00 |
270.03 |
270.03 |
269.83 |
269.83 |
75.2K |
15:01 |
269.83 |
269.83 |
269.73 |
269.75 |
40.1K |
15:02 |
269.72 |
269.72 |
269.51 |
269.56 |
60.6K |
15:03 |
269.51 |
269.51 |
269.11 |
269.18 |
75.3K |
15:04 |
269.29 |
269.63 |
269.29 |
269.51 |
112.8K |
15:05 |
269.47 |
269.51 |
269.34 |
269.37 |
61.1K |
15:06 |
269.37 |
269.39 |
268.90 |
268.90 |
124.7K |
15:07 |
268.86 |
268.90 |
268.64 |
268.80 |
81.6K |
15:08 |
268.76 |
268.95 |
268.66 |
268.82 |
71.4K |
15:09 |
268.84 |
268.86 |
268.79 |
268.82 |
38.1K |
15:10 |
269.00 |
269.00 |
268.72 |
268.76 |
135.3K |
15:11 |
268.78 |
268.78 |
268.43 |
268.43 |
63.1K |
15:12 |
268.45 |
268.59 |
268.43 |
268.55 |
42.6K |
15:13 |
268.54 |
268.57 |
268.39 |
268.57 |
67.5K |
15:14 |
268.57 |
268.75 |
268.57 |
268.71 |
32.2K |
15:15 |
268.77 |
268.77 |
268.65 |
268.65 |
69.2K |
15:16 |
268.63 |
268.65 |
268.50 |
268.51 |
36.6K |
15:17 |
268.50 |
268.58 |
268.50 |
268.55 |
47.5K |
15:18 |
268.54 |
268.58 |
268.47 |
268.47 |
61.5K |
15:19 |
268.43 |
268.47 |
268.37 |
268.37 |
32.1K |
15:20 |
268.38 |
268.39 |
267.91 |
267.91 |
137.8K |
15:21 |
267.45 |
267.61 |
267.22 |
267.39 |
184.4K |
15:22 |
267.43 |
267.59 |
267.30 |
267.56 |
83.6K |
15:23 |
267.57 |
267.85 |
267.57 |
267.81 |
45.7K |
15:24 |
267.80 |
267.94 |
267.78 |
267.82 |
114.0K |
15:25 |
267.82 |
267.83 |
267.62 |
267.80 |
64.8K |
15:26 |
267.79 |
267.79 |
267.61 |
267.69 |
62.3K |
15:27 |
267.65 |
267.68 |
267.55 |
267.61 |
43.7K |
15:28 |
267.86 |
267.86 |
267.60 |
267.77 |
34.2K |
15:29 |
267.80 |
268.52 |
267.71 |
268.52 |
21.4K |
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
暂无日K线数据
|