时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
09:07 |
242.70 |
242.70 |
242.70 |
242.70 |
11.7K |
09:15 |
242.40 |
243.10 |
242.40 |
242.70 |
98.7K |
09:16 |
242.84 |
243.01 |
242.55 |
243.01 |
74.0K |
09:17 |
242.95 |
243.28 |
242.94 |
243.24 |
59.4K |
09:18 |
243.44 |
243.85 |
243.44 |
243.44 |
67.7K |
09:19 |
243.63 |
243.70 |
243.30 |
243.30 |
55.5K |
09:20 |
243.30 |
243.30 |
243.02 |
243.22 |
62.6K |
09:21 |
243.16 |
243.44 |
243.16 |
243.24 |
24.6K |
09:22 |
243.20 |
243.20 |
242.97 |
242.97 |
45.4K |
09:23 |
243.00 |
243.12 |
242.91 |
243.07 |
30.0K |
09:24 |
243.07 |
243.39 |
243.04 |
243.39 |
25.6K |
09:25 |
243.41 |
244.07 |
243.41 |
243.80 |
50.4K |
09:26 |
243.89 |
244.10 |
243.84 |
244.10 |
25.5K |
09:27 |
244.09 |
244.20 |
243.69 |
243.69 |
51.8K |
09:28 |
243.84 |
244.05 |
243.71 |
244.04 |
7.4K |
09:29 |
244.02 |
244.25 |
243.98 |
244.25 |
25.5K |
09:30 |
244.25 |
244.30 |
244.15 |
244.15 |
18.6K |
09:31 |
244.20 |
244.40 |
244.17 |
244.20 |
34.1K |
09:32 |
244.21 |
244.43 |
244.19 |
244.43 |
24.0K |
09:33 |
244.43 |
244.58 |
244.10 |
244.56 |
33.3K |
09:34 |
244.60 |
244.80 |
244.58 |
244.77 |
51.0K |
09:35 |
244.71 |
244.90 |
244.70 |
244.85 |
41.0K |
09:36 |
244.85 |
244.85 |
244.60 |
244.70 |
38.9K |
09:37 |
244.75 |
244.90 |
244.75 |
244.87 |
27.5K |
09:38 |
244.90 |
244.95 |
244.76 |
244.90 |
24.3K |
09:39 |
244.90 |
244.95 |
244.61 |
244.70 |
22.4K |
09:40 |
244.65 |
244.75 |
244.60 |
244.71 |
9.1K |
09:41 |
244.74 |
244.74 |
244.42 |
244.43 |
26.7K |
09:42 |
244.56 |
244.77 |
244.56 |
244.77 |
24.7K |
09:43 |
244.77 |
244.95 |
244.77 |
244.93 |
16.7K |
09:44 |
245.00 |
245.40 |
245.00 |
245.30 |
118.7K |
09:45 |
245.42 |
245.78 |
245.42 |
245.70 |
73.4K |
09:46 |
245.69 |
245.69 |
245.40 |
245.51 |
74.4K |
09:47 |
245.51 |
245.54 |
245.22 |
245.22 |
25.9K |
09:48 |
245.30 |
245.77 |
245.27 |
245.65 |
82.0K |
09:49 |
245.70 |
245.80 |
245.66 |
245.80 |
39.3K |
09:50 |
245.80 |
245.99 |
245.79 |
245.95 |
45.2K |
09:51 |
245.91 |
246.00 |
245.82 |
245.96 |
51.1K |
09:52 |
245.86 |
246.08 |
245.85 |
246.02 |
74.7K |
09:53 |
246.02 |
246.20 |
245.97 |
245.97 |
55.6K |
09:54 |
246.10 |
246.12 |
245.90 |
245.95 |
39.3K |
09:55 |
245.98 |
246.28 |
245.93 |
246.24 |
57.6K |
09:56 |
246.18 |
246.19 |
245.94 |
246.07 |
44.5K |
09:57 |
246.00 |
246.20 |
245.93 |
245.93 |
40.6K |
09:58 |
245.85 |
246.14 |
245.75 |
246.05 |
27.9K |
09:59 |
246.15 |
246.15 |
245.90 |
245.95 |
28.0K |
10:00 |
245.99 |
245.99 |
245.76 |
245.90 |
23.1K |
10:01 |
245.89 |
246.08 |
245.88 |
246.00 |
33.9K |
10:02 |
246.00 |
246.10 |
245.83 |
246.10 |
36.4K |
10:03 |
246.12 |
246.15 |
245.82 |
245.82 |
25.3K |
10:04 |
245.89 |
245.94 |
245.83 |
245.92 |
15.8K |
10:05 |
245.92 |
246.01 |
245.90 |
246.01 |
39.1K |
10:06 |
245.96 |
246.00 |
245.65 |
245.65 |
29.4K |
10:07 |
245.67 |
245.89 |
245.62 |
245.80 |
32.6K |
10:08 |
245.80 |
245.80 |
245.59 |
245.65 |
20.6K |
10:09 |
245.63 |
245.80 |
245.50 |
245.80 |
42.1K |
10:10 |
245.75 |
245.75 |
245.60 |
245.60 |
16.8K |
10:11 |
245.65 |
245.65 |
245.50 |
245.64 |
15.3K |
10:12 |
245.64 |
245.64 |
245.25 |
245.27 |
46.4K |
10:13 |
245.30 |
245.30 |
245.05 |
245.06 |
56.9K |
10:14 |
245.12 |
245.12 |
244.89 |
245.01 |
56.5K |
10:15 |
245.00 |
245.00 |
244.81 |
245.00 |
64.7K |
10:16 |
245.00 |
245.13 |
245.00 |
245.12 |
17.7K |
10:17 |
245.07 |
245.07 |
244.85 |
244.91 |
18.7K |
10:18 |
244.78 |
244.78 |
244.55 |
244.55 |
30.3K |
10:19 |
244.59 |
244.59 |
244.23 |
244.30 |
77.8K |
10:20 |
244.30 |
244.50 |
244.23 |
244.33 |
38.1K |
10:21 |
244.38 |
244.57 |
244.26 |
244.54 |
16.3K |
10:22 |
244.54 |
244.56 |
244.31 |
244.44 |
74.3K |
10:23 |
244.56 |
244.92 |
244.56 |
244.76 |
64.3K |
10:24 |
244.77 |
244.77 |
244.57 |
244.66 |
17.0K |
10:25 |
244.51 |
244.51 |
244.30 |
244.43 |
15.8K |
10:26 |
244.39 |
244.44 |
244.25 |
244.31 |
22.5K |
10:27 |
244.31 |
244.35 |
244.25 |
244.25 |
9.2K |
10:28 |
244.20 |
244.26 |
244.05 |
244.12 |
23.9K |
10:29 |
244.05 |
244.05 |
243.85 |
243.94 |
43.3K |
10:30 |
243.88 |
243.88 |
243.65 |
243.80 |
33.7K |
10:31 |
243.80 |
243.80 |
243.43 |
243.43 |
45.9K |
10:32 |
243.45 |
243.50 |
243.24 |
243.47 |
43.6K |
10:33 |
243.40 |
243.50 |
243.27 |
243.35 |
34.9K |
10:34 |
243.37 |
243.47 |
243.30 |
243.36 |
19.3K |
10:35 |
243.35 |
243.59 |
243.31 |
243.57 |
27.8K |
10:36 |
243.58 |
243.79 |
243.57 |
243.72 |
24.3K |
10:37 |
243.84 |
243.89 |
243.73 |
243.75 |
23.7K |
10:38 |
243.82 |
243.83 |
243.61 |
243.66 |
23.7K |
10:39 |
243.66 |
243.66 |
243.58 |
243.65 |
9.6K |
10:40 |
243.61 |
243.61 |
243.43 |
243.44 |
13.8K |
10:41 |
243.50 |
243.69 |
243.49 |
243.54 |
14.7K |
10:42 |
243.63 |
243.63 |
243.50 |
243.55 |
12.3K |
10:43 |
243.51 |
243.55 |
243.35 |
243.36 |
22.0K |
10:44 |
243.33 |
243.34 |
243.13 |
243.16 |
28.3K |
10:45 |
243.10 |
243.18 |
243.10 |
243.14 |
16.6K |
10:46 |
243.17 |
243.17 |
243.00 |
243.02 |
41.6K |
10:47 |
243.00 |
243.20 |
243.00 |
243.10 |
18.3K |
10:48 |
243.13 |
243.13 |
243.03 |
243.10 |
14.5K |
10:49 |
243.04 |
243.06 |
242.95 |
243.00 |
27.4K |
10:50 |
242.95 |
243.22 |
242.95 |
243.22 |
6.5K |
10:51 |
243.23 |
243.23 |
243.07 |
243.19 |
16.9K |
10:52 |
243.16 |
243.16 |
243.00 |
243.02 |
25.7K |
10:53 |
243.09 |
243.11 |
242.96 |
243.06 |
17.5K |
10:54 |
243.03 |
243.11 |
243.00 |
243.07 |
13.8K |
10:55 |
243.03 |
243.36 |
243.03 |
243.24 |
48.0K |
10:56 |
243.15 |
243.24 |
243.15 |
243.23 |
4.2K |
10:57 |
243.23 |
243.57 |
243.23 |
243.54 |
8.4K |
10:58 |
243.40 |
243.41 |
243.27 |
243.30 |
12.3K |
10:59 |
243.27 |
243.29 |
243.17 |
243.24 |
9.5K |
11:00 |
243.16 |
243.20 |
243.08 |
243.14 |
13.0K |
11:01 |
243.16 |
243.29 |
243.09 |
243.29 |
14.1K |
11:02 |
243.15 |
243.29 |
243.03 |
243.10 |
24.2K |
11:03 |
243.10 |
243.20 |
243.05 |
243.20 |
6.2K |
11:04 |
243.19 |
243.19 |
243.06 |
243.19 |
10.0K |
11:05 |
243.18 |
243.19 |
243.10 |
243.15 |
5.8K |
11:06 |
243.14 |
243.20 |
243.12 |
243.17 |
9.7K |
11:07 |
243.14 |
243.18 |
243.07 |
243.18 |
13.3K |
11:08 |
243.10 |
243.18 |
243.00 |
243.00 |
30.1K |
11:09 |
242.98 |
243.12 |
242.98 |
243.08 |
12.0K |
11:10 |
243.11 |
243.16 |
243.07 |
243.07 |
8.9K |
11:11 |
243.11 |
243.18 |
243.07 |
243.17 |
3.0K |
11:12 |
243.17 |
243.38 |
243.17 |
243.33 |
9.4K |
11:13 |
243.31 |
243.35 |
243.30 |
243.32 |
3.1K |
11:14 |
243.30 |
243.30 |
243.25 |
243.25 |
11.3K |
11:15 |
243.24 |
243.24 |
243.12 |
243.23 |
38.6K |
11:16 |
243.22 |
243.37 |
243.15 |
243.36 |
21.0K |
11:17 |
243.35 |
243.60 |
243.35 |
243.60 |
20.8K |
11:18 |
243.56 |
243.56 |
243.32 |
243.48 |
24.4K |
11:19 |
243.52 |
243.52 |
243.36 |
243.38 |
8.9K |
11:20 |
243.32 |
243.47 |
243.32 |
243.42 |
24.8K |
11:21 |
243.35 |
243.48 |
243.33 |
243.48 |
2.1K |
11:22 |
243.48 |
243.49 |
243.39 |
243.48 |
11.5K |
11:23 |
243.49 |
243.49 |
243.44 |
243.46 |
2.8K |
11:24 |
243.45 |
243.48 |
243.30 |
243.35 |
56.7K |
11:25 |
243.34 |
243.43 |
243.20 |
243.20 |
8.0K |
11:26 |
243.20 |
243.31 |
243.10 |
243.16 |
15.1K |
11:27 |
243.22 |
243.26 |
243.15 |
243.20 |
13.3K |
11:28 |
243.19 |
243.20 |
243.15 |
243.19 |
3.0K |
11:29 |
243.19 |
243.19 |
243.14 |
243.19 |
7.0K |
11:30 |
243.19 |
243.27 |
243.19 |
243.26 |
13.7K |
11:31 |
243.23 |
243.23 |
243.03 |
243.03 |
13.4K |
11:32 |
243.03 |
243.10 |
243.00 |
243.06 |
10.2K |
11:33 |
243.04 |
243.11 |
243.01 |
243.10 |
8.5K |
11:34 |
243.10 |
243.10 |
242.72 |
242.96 |
50.2K |
11:35 |
242.95 |
243.12 |
242.95 |
243.02 |
4.5K |
11:36 |
243.04 |
243.11 |
243.04 |
243.08 |
9.8K |
11:37 |
243.10 |
243.22 |
243.06 |
243.22 |
3.5K |
11:38 |
243.25 |
243.25 |
243.10 |
243.22 |
11.7K |
11:39 |
243.20 |
243.20 |
243.07 |
243.12 |
4.8K |
11:40 |
243.11 |
243.14 |
243.09 |
243.12 |
7.2K |
11:41 |
243.11 |
243.13 |
242.80 |
242.95 |
11.5K |
11:42 |
242.92 |
243.09 |
242.83 |
243.09 |
5.8K |
11:43 |
243.00 |
243.00 |
242.77 |
242.90 |
8.2K |
11:44 |
242.90 |
242.94 |
242.85 |
242.90 |
2.3K |
11:45 |
242.88 |
242.90 |
242.79 |
242.90 |
6.9K |
11:46 |
242.87 |
242.87 |
242.81 |
242.86 |
6.4K |
11:47 |
242.86 |
242.87 |
242.77 |
242.85 |
7.6K |
11:48 |
242.81 |
242.83 |
242.76 |
242.82 |
15.6K |
11:49 |
242.75 |
242.76 |
242.65 |
242.75 |
11.6K |
11:50 |
242.69 |
242.73 |
242.60 |
242.63 |
10.0K |
11:51 |
242.58 |
242.73 |
242.58 |
242.71 |
18.0K |
11:52 |
242.70 |
242.73 |
242.70 |
242.73 |
5.2K |
11:53 |
242.73 |
242.97 |
242.73 |
242.94 |
4.8K |
11:54 |
242.89 |
242.98 |
242.78 |
242.88 |
16.9K |
11:55 |
242.88 |
243.02 |
242.87 |
243.00 |
4.6K |
11:56 |
242.99 |
242.99 |
242.87 |
242.95 |
6.1K |
11:57 |
242.94 |
243.05 |
242.85 |
243.01 |
12.0K |
11:58 |
243.02 |
243.04 |
242.96 |
242.98 |
10.0K |
11:59 |
242.96 |
243.02 |
242.90 |
243.02 |
5.7K |
12:00 |
243.06 |
243.11 |
243.00 |
243.11 |
10.1K |
12:01 |
243.06 |
243.06 |
242.93 |
242.93 |
10.0K |
12:02 |
242.85 |
242.98 |
242.84 |
242.90 |
6.6K |
12:03 |
242.90 |
243.03 |
242.86 |
243.03 |
7.4K |
12:04 |
242.93 |
243.00 |
242.87 |
242.88 |
8.1K |
12:05 |
242.92 |
242.95 |
242.82 |
242.93 |
9.4K |
12:06 |
242.84 |
243.00 |
242.84 |
242.93 |
2.9K |
12:07 |
242.98 |
243.01 |
242.88 |
242.90 |
11.2K |
12:08 |
242.96 |
242.96 |
242.87 |
242.87 |
4.4K |
12:09 |
242.89 |
242.98 |
242.87 |
242.94 |
11.7K |
12:10 |
242.89 |
243.07 |
242.89 |
242.91 |
10.2K |
12:11 |
242.95 |
243.08 |
242.95 |
242.95 |
6.6K |
12:12 |
242.94 |
242.99 |
242.85 |
242.87 |
8.0K |
12:13 |
242.84 |
242.99 |
242.83 |
242.96 |
11.3K |
12:14 |
242.97 |
243.06 |
242.92 |
242.98 |
11.0K |
12:15 |
243.00 |
243.00 |
242.91 |
243.00 |
3.6K |
12:16 |
242.98 |
242.98 |
242.93 |
242.95 |
4.6K |
12:17 |
242.93 |
243.14 |
242.93 |
243.14 |
12.4K |
12:18 |
243.14 |
243.14 |
242.90 |
242.97 |
7.9K |
12:19 |
242.95 |
243.03 |
242.90 |
243.03 |
19.2K |
12:20 |
243.12 |
243.12 |
243.01 |
243.11 |
4.6K |
12:21 |
243.11 |
243.18 |
243.07 |
243.15 |
7.4K |
12:22 |
243.15 |
243.18 |
243.11 |
243.11 |
10.8K |
12:23 |
243.17 |
243.29 |
243.06 |
243.17 |
21.1K |
12:24 |
243.27 |
243.27 |
243.15 |
243.25 |
7.3K |
12:25 |
243.27 |
243.27 |
243.15 |
243.23 |
9.0K |
12:26 |
243.21 |
243.29 |
243.20 |
243.25 |
4.0K |
12:27 |
243.24 |
243.25 |
243.15 |
243.21 |
7.4K |
12:28 |
243.21 |
243.24 |
243.15 |
243.18 |
3.1K |
12:29 |
243.16 |
243.18 |
243.02 |
243.03 |
11.6K |
12:30 |
243.10 |
243.22 |
243.09 |
243.15 |
17.1K |
12:31 |
243.12 |
243.24 |
243.12 |
243.13 |
8.9K |
12:32 |
243.14 |
243.22 |
243.06 |
243.22 |
9.9K |
12:33 |
243.20 |
243.20 |
243.09 |
243.09 |
4.3K |
12:34 |
243.07 |
243.10 |
242.93 |
243.00 |
20.7K |
12:35 |
242.93 |
243.11 |
242.93 |
243.10 |
6.1K |
12:36 |
243.11 |
243.12 |
243.07 |
243.07 |
9.1K |
12:37 |
243.09 |
243.28 |
243.08 |
243.28 |
9.6K |
12:38 |
243.28 |
243.30 |
243.12 |
243.21 |
15.2K |
12:39 |
243.30 |
243.33 |
243.17 |
243.31 |
10.8K |
12:40 |
243.33 |
243.33 |
243.12 |
243.22 |
9.5K |
12:41 |
243.22 |
243.22 |
243.06 |
243.18 |
18.8K |
12:42 |
243.17 |
243.20 |
243.06 |
243.19 |
7.7K |
12:43 |
243.20 |
243.23 |
243.15 |
243.23 |
17.1K |
12:44 |
243.26 |
243.26 |
243.17 |
243.24 |
11.3K |
12:45 |
243.19 |
243.24 |
243.00 |
243.11 |
14.8K |
12:46 |
243.06 |
243.28 |
243.06 |
243.17 |
13.4K |
12:47 |
243.17 |
243.19 |
243.10 |
243.15 |
5.9K |
12:48 |
243.15 |
243.15 |
243.00 |
243.12 |
18.1K |
12:49 |
243.09 |
243.16 |
243.02 |
243.11 |
14.7K |
12:50 |
243.12 |
243.12 |
243.01 |
243.08 |
15.5K |
12:51 |
243.08 |
243.08 |
242.97 |
243.06 |
8.5K |
12:52 |
243.02 |
243.02 |
242.94 |
242.99 |
6.9K |
12:53 |
243.00 |
243.00 |
242.95 |
242.99 |
4.2K |
12:54 |
242.95 |
243.00 |
242.80 |
242.88 |
10.2K |
12:55 |
242.88 |
242.95 |
242.85 |
242.92 |
6.2K |
12:56 |
242.92 |
242.92 |
242.75 |
242.75 |
7.4K |
12:57 |
242.80 |
242.80 |
242.73 |
242.77 |
6.3K |
12:58 |
242.78 |
242.79 |
242.75 |
242.78 |
5.3K |
12:59 |
242.77 |
242.90 |
242.77 |
242.79 |
4.3K |
13:00 |
242.70 |
242.78 |
242.70 |
242.78 |
10.9K |
13:01 |
242.78 |
242.88 |
242.76 |
242.81 |
10.0K |
13:02 |
242.88 |
242.95 |
242.74 |
242.95 |
9.9K |
13:03 |
242.95 |
242.95 |
242.84 |
242.86 |
12.5K |
13:04 |
242.93 |
242.93 |
242.83 |
242.85 |
8.0K |
13:05 |
242.86 |
242.97 |
242.81 |
242.96 |
34.4K |
13:06 |
242.95 |
242.95 |
242.85 |
242.87 |
15.4K |
13:07 |
242.85 |
242.85 |
242.75 |
242.84 |
6.0K |
13:08 |
242.84 |
242.84 |
242.78 |
242.79 |
7.6K |
13:09 |
242.84 |
242.88 |
242.82 |
242.87 |
10.1K |
13:10 |
242.85 |
242.89 |
242.85 |
242.87 |
6.7K |
13:11 |
242.87 |
242.87 |
242.75 |
242.79 |
11.1K |
13:12 |
242.78 |
242.79 |
242.72 |
242.75 |
6.0K |
13:13 |
242.74 |
242.80 |
242.74 |
242.79 |
5.4K |
13:14 |
242.79 |
242.80 |
242.78 |
242.78 |
5.6K |
13:15 |
242.75 |
242.77 |
242.71 |
242.73 |
14.0K |
13:16 |
242.73 |
242.77 |
242.60 |
242.61 |
18.4K |
13:17 |
242.55 |
242.60 |
242.55 |
242.60 |
11.9K |
13:18 |
242.60 |
242.60 |
242.51 |
242.56 |
5.9K |
13:19 |
242.55 |
242.60 |
242.55 |
242.58 |
3.3K |
13:20 |
242.57 |
242.60 |
242.54 |
242.60 |
10.8K |
13:21 |
242.70 |
242.88 |
242.63 |
242.88 |
17.9K |
13:22 |
242.82 |
242.85 |
242.70 |
242.80 |
6.4K |
13:23 |
242.79 |
242.84 |
242.72 |
242.81 |
4.3K |
13:24 |
242.81 |
242.82 |
242.69 |
242.81 |
8.2K |
13:25 |
242.75 |
242.83 |
242.75 |
242.83 |
2.6K |
13:26 |
242.82 |
242.82 |
242.71 |
242.78 |
7.3K |
13:27 |
242.61 |
242.68 |
242.50 |
242.68 |
27.9K |
13:28 |
242.67 |
242.69 |
242.61 |
242.68 |
3.4K |
13:29 |
242.68 |
242.68 |
242.61 |
242.65 |
7.3K |
13:30 |
242.64 |
242.65 |
242.56 |
242.61 |
7.4K |
13:31 |
242.65 |
242.68 |
242.60 |
242.61 |
5.9K |
13:32 |
242.61 |
242.61 |
242.50 |
242.56 |
5.7K |
13:33 |
242.56 |
242.68 |
242.44 |
242.61 |
24.5K |
13:34 |
242.60 |
242.69 |
242.56 |
242.68 |
2.5K |
13:35 |
242.65 |
242.73 |
242.56 |
242.73 |
7.7K |
13:36 |
242.73 |
242.76 |
242.61 |
242.63 |
6.3K |
13:37 |
242.62 |
242.65 |
242.61 |
242.65 |
2.3K |
13:38 |
242.65 |
242.65 |
242.60 |
242.65 |
4.6K |
13:39 |
242.64 |
242.75 |
242.63 |
242.74 |
8.0K |
13:40 |
242.70 |
242.74 |
242.65 |
242.68 |
5.2K |
13:41 |
242.68 |
242.71 |
242.60 |
242.64 |
14.4K |
13:42 |
242.66 |
242.68 |
242.54 |
242.61 |
6.4K |
13:43 |
242.62 |
242.68 |
242.60 |
242.64 |
13.3K |
13:44 |
242.56 |
242.60 |
242.50 |
242.56 |
8.9K |
13:45 |
242.55 |
242.64 |
242.54 |
242.58 |
11.5K |
13:46 |
242.64 |
242.69 |
242.60 |
242.65 |
5.7K |
13:47 |
242.65 |
242.75 |
242.61 |
242.75 |
8.6K |
13:48 |
242.70 |
242.70 |
242.56 |
242.60 |
7.2K |
13:49 |
242.57 |
242.59 |
242.49 |
242.55 |
5.8K |
13:50 |
242.58 |
242.62 |
242.56 |
242.61 |
3.1K |
13:51 |
242.54 |
242.55 |
242.45 |
242.53 |
16.0K |
13:52 |
242.51 |
242.58 |
242.49 |
242.58 |
14.0K |
13:53 |
242.57 |
242.60 |
242.47 |
242.50 |
6.0K |
13:54 |
242.60 |
242.60 |
242.49 |
242.58 |
8.7K |
13:55 |
242.51 |
242.51 |
242.38 |
242.49 |
10.8K |
13:56 |
242.46 |
242.49 |
242.34 |
242.42 |
10.5K |
13:57 |
242.42 |
242.53 |
242.37 |
242.45 |
15.2K |
13:58 |
242.50 |
242.69 |
242.50 |
242.69 |
21.4K |
13:59 |
242.69 |
242.69 |
242.60 |
242.69 |
6.6K |
14:00 |
242.66 |
242.66 |
242.41 |
242.60 |
12.8K |
14:01 |
242.60 |
242.60 |
242.42 |
242.44 |
13.0K |
14:02 |
242.43 |
242.47 |
242.36 |
242.36 |
14.5K |
14:03 |
242.35 |
242.40 |
242.35 |
242.36 |
4.0K |
14:04 |
242.35 |
242.43 |
242.30 |
242.30 |
12.9K |
14:05 |
242.36 |
242.37 |
242.30 |
242.36 |
18.4K |
14:06 |
242.37 |
242.37 |
242.27 |
242.27 |
10.0K |
14:07 |
242.32 |
242.36 |
242.21 |
242.25 |
15.5K |
14:08 |
242.24 |
242.29 |
242.23 |
242.25 |
8.8K |
14:09 |
242.15 |
242.19 |
242.15 |
242.18 |
3.3K |
14:10 |
242.18 |
242.18 |
242.01 |
242.15 |
29.0K |
14:11 |
242.14 |
242.17 |
242.00 |
242.06 |
12.3K |
14:12 |
242.06 |
242.06 |
241.91 |
241.96 |
26.2K |
14:13 |
242.00 |
242.20 |
241.98 |
242.11 |
15.0K |
14:14 |
242.17 |
242.25 |
242.17 |
242.25 |
8.7K |
14:15 |
242.25 |
242.25 |
242.11 |
242.11 |
7.8K |
14:16 |
242.14 |
242.15 |
242.08 |
242.08 |
8.0K |
14:17 |
242.08 |
242.15 |
242.06 |
242.10 |
7.0K |
14:18 |
242.10 |
242.20 |
242.00 |
242.19 |
18.7K |
14:19 |
242.18 |
242.38 |
242.18 |
242.26 |
33.4K |
14:20 |
242.26 |
242.32 |
242.11 |
242.11 |
9.4K |
14:21 |
242.14 |
242.18 |
242.14 |
242.16 |
6.6K |
14:22 |
242.16 |
242.17 |
242.16 |
242.17 |
3.1K |
14:23 |
242.25 |
242.31 |
242.21 |
242.21 |
12.5K |
14:24 |
242.22 |
242.22 |
242.15 |
242.15 |
4.4K |
14:25 |
242.17 |
242.20 |
242.15 |
242.20 |
7.5K |
14:26 |
242.33 |
242.50 |
242.32 |
242.33 |
56.1K |
14:27 |
242.30 |
242.40 |
242.27 |
242.33 |
5.0K |
14:28 |
242.36 |
242.42 |
242.30 |
242.36 |
27.5K |
14:29 |
242.38 |
242.45 |
242.33 |
242.44 |
8.0K |
14:30 |
242.44 |
242.44 |
242.35 |
242.35 |
10.5K |
14:31 |
242.34 |
242.36 |
242.29 |
242.29 |
3.5K |
14:32 |
242.31 |
242.39 |
242.31 |
242.39 |
13.0K |
14:33 |
242.36 |
242.39 |
242.30 |
242.30 |
6.3K |
14:34 |
242.33 |
242.33 |
242.14 |
242.20 |
10.6K |
14:35 |
242.20 |
242.24 |
242.16 |
242.24 |
20.8K |
14:36 |
242.24 |
242.39 |
242.21 |
242.28 |
22.5K |
14:37 |
242.23 |
242.23 |
242.17 |
242.22 |
8.4K |
14:38 |
242.22 |
242.34 |
242.21 |
242.30 |
12.8K |
14:39 |
242.33 |
242.42 |
242.31 |
242.40 |
21.6K |
14:40 |
242.33 |
242.36 |
242.31 |
242.32 |
10.9K |
14:41 |
242.25 |
242.25 |
242.05 |
242.09 |
79.0K |
14:42 |
242.15 |
242.24 |
242.15 |
242.15 |
11.9K |
14:43 |
242.21 |
242.21 |
242.07 |
242.07 |
7.4K |
14:44 |
242.08 |
242.22 |
242.07 |
242.07 |
22.8K |
14:45 |
242.18 |
242.18 |
242.06 |
242.06 |
18.9K |
14:46 |
242.04 |
242.12 |
242.02 |
242.08 |
17.4K |
14:47 |
242.07 |
242.10 |
242.06 |
242.08 |
8.7K |
14:48 |
242.07 |
242.25 |
242.05 |
242.23 |
24.2K |
14:49 |
242.17 |
242.17 |
241.89 |
242.04 |
59.2K |
14:50 |
241.94 |
241.95 |
241.76 |
241.86 |
33.4K |
14:51 |
241.85 |
241.94 |
241.78 |
241.94 |
22.9K |
14:52 |
241.91 |
241.94 |
241.81 |
241.84 |
22.8K |
14:53 |
241.82 |
241.99 |
241.79 |
241.99 |
22.8K |
14:54 |
241.94 |
241.94 |
241.85 |
241.85 |
8.3K |
14:55 |
241.82 |
241.85 |
241.82 |
241.82 |
14.2K |
14:56 |
241.82 |
241.93 |
241.82 |
241.84 |
13.0K |
14:57 |
241.83 |
241.99 |
241.83 |
241.98 |
46.9K |
14:58 |
241.90 |
242.09 |
241.81 |
242.00 |
334.0K |
14:59 |
242.01 |
242.18 |
242.01 |
242.16 |
29.1K |
15:00 |
242.18 |
242.20 |
242.02 |
242.04 |
24.5K |
15:01 |
242.06 |
242.09 |
242.00 |
242.05 |
27.2K |
15:02 |
242.02 |
242.02 |
241.94 |
241.94 |
33.0K |
15:03 |
241.93 |
241.93 |
241.60 |
241.60 |
40.3K |
15:04 |
241.59 |
241.80 |
241.59 |
241.75 |
46.9K |
15:05 |
241.77 |
241.89 |
241.75 |
241.85 |
16.3K |
15:06 |
241.85 |
241.91 |
241.85 |
241.87 |
22.7K |
15:07 |
241.87 |
241.87 |
241.81 |
241.81 |
22.8K |
15:08 |
241.81 |
241.88 |
241.81 |
241.88 |
32.0K |
15:09 |
241.88 |
241.94 |
241.85 |
241.85 |
48.7K |
15:10 |
241.85 |
241.90 |
241.74 |
241.79 |
48.1K |
15:11 |
241.79 |
241.86 |
241.77 |
241.80 |
26.3K |
15:12 |
241.80 |
241.94 |
241.79 |
241.84 |
43.6K |
15:13 |
241.83 |
241.86 |
241.77 |
241.82 |
28.7K |
15:14 |
241.81 |
241.82 |
241.80 |
241.82 |
21.3K |
15:15 |
241.78 |
241.86 |
241.78 |
241.82 |
83.8K |
15:16 |
241.81 |
241.81 |
241.61 |
241.61 |
76.7K |
15:17 |
241.72 |
241.72 |
241.60 |
241.60 |
31.5K |
15:18 |
241.58 |
241.79 |
241.53 |
241.76 |
89.9K |
15:19 |
241.76 |
241.78 |
241.76 |
241.78 |
25.2K |
15:20 |
241.78 |
241.80 |
241.71 |
241.79 |
67.2K |
15:21 |
241.78 |
241.85 |
241.77 |
241.79 |
25.8K |
15:22 |
241.80 |
241.81 |
241.77 |
241.79 |
30.5K |
15:23 |
241.79 |
241.79 |
241.55 |
241.55 |
29.8K |
15:24 |
241.56 |
241.73 |
241.56 |
241.72 |
55.9K |
15:25 |
241.72 |
241.72 |
241.70 |
241.70 |
34.2K |
15:26 |
241.70 |
241.70 |
241.40 |
241.40 |
31.5K |
15:27 |
241.39 |
241.40 |
241.30 |
241.32 |
47.0K |
15:28 |
241.27 |
241.41 |
241.27 |
241.36 |
38.4K |
15:29 |
241.36 |
241.72 |
241.11 |
241.72 |
21.7K |
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
暂无日K线数据
|