| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:15 |
1,073.60 |
1,076.40 |
1,072.10 |
1,072.10 |
2.2K |
| 09:16 |
1,075.00 |
1,082.90 |
1,075.00 |
1,082.90 |
3.5K |
| 09:17 |
1,084.00 |
1,084.00 |
1,081.30 |
1,081.70 |
1.8K |
| 09:18 |
1,081.20 |
1,081.20 |
1,077.00 |
1,077.00 |
5.1K |
| 09:19 |
1,077.00 |
1,077.75 |
1,075.00 |
1,077.25 |
3.4K |
| 09:20 |
1,079.00 |
1,079.00 |
1,072.55 |
1,072.55 |
4.4K |
| 09:21 |
1,072.45 |
1,073.75 |
1,071.40 |
1,073.75 |
0.6K |
| 09:22 |
1,073.75 |
1,073.75 |
1,071.05 |
1,071.05 |
0.7K |
| 09:23 |
1,072.40 |
1,072.60 |
1,070.00 |
1,072.60 |
0.8K |
| 09:24 |
1,070.90 |
1,072.90 |
1,069.85 |
1,072.50 |
0.7K |
| 09:25 |
1,073.45 |
1,073.55 |
1,068.30 |
1,069.85 |
0.9K |
| 09:26 |
1,070.00 |
1,070.00 |
1,063.60 |
1,068.05 |
7.0K |
| 09:27 |
1,066.45 |
1,067.10 |
1,060.95 |
1,064.25 |
2.5K |
| 09:28 |
1,064.60 |
1,066.45 |
1,060.10 |
1,060.10 |
3.3K |
| 09:29 |
1,061.00 |
1,065.75 |
1,061.00 |
1,065.55 |
0.9K |
| 09:30 |
1,066.00 |
1,066.00 |
1,063.75 |
1,063.75 |
0.6K |
| 09:31 |
1,059.65 |
1,063.15 |
1,059.65 |
1,063.00 |
0.8K |
| 09:32 |
1,063.45 |
1,063.45 |
1,058.30 |
1,059.90 |
0.8K |
| 09:33 |
1,059.90 |
1,059.90 |
1,056.85 |
1,058.80 |
0.9K |
| 09:34 |
1,059.95 |
1,060.00 |
1,057.85 |
1,057.85 |
0.7K |
| 09:35 |
1,058.65 |
1,060.00 |
1,057.90 |
1,057.90 |
1.6K |
| 09:36 |
1,058.80 |
1,058.80 |
1,057.70 |
1,057.70 |
0.4K |
| 09:37 |
1,058.60 |
1,064.90 |
1,058.60 |
1,064.90 |
2.8K |
| 09:38 |
1,062.95 |
1,063.10 |
1,061.00 |
1,063.10 |
1.1K |
| 09:39 |
1,063.25 |
1,063.70 |
1,061.00 |
1,062.30 |
1.0K |
| 09:40 |
1,063.80 |
1,063.80 |
1,061.25 |
1,061.25 |
0.7K |
| 09:41 |
1,063.00 |
1,065.35 |
1,061.55 |
1,065.35 |
0.4K |
| 09:42 |
1,065.95 |
1,065.95 |
1,063.05 |
1,063.25 |
0.5K |
| 09:43 |
1,063.00 |
1,064.00 |
1,062.00 |
1,063.95 |
0.4K |
| 09:44 |
1,063.50 |
1,064.00 |
1,062.15 |
1,064.00 |
0.4K |
| 09:45 |
1,062.65 |
1,074.05 |
1,062.65 |
1,072.30 |
4.7K |
| 09:46 |
1,075.00 |
1,075.00 |
1,067.95 |
1,072.05 |
1.3K |
| 09:47 |
1,072.20 |
1,073.35 |
1,071.15 |
1,073.35 |
0.5K |
| 09:48 |
1,073.95 |
1,073.95 |
1,065.80 |
1,069.50 |
1.9K |
| 09:49 |
1,067.05 |
1,070.00 |
1,067.05 |
1,069.45 |
0.3K |
| 09:50 |
1,069.10 |
1,071.65 |
1,068.35 |
1,071.65 |
0.9K |
| 09:51 |
1,071.65 |
1,071.65 |
1,069.85 |
1,069.85 |
0.7K |
| 09:52 |
1,071.50 |
1,071.65 |
1,071.50 |
1,071.65 |
0.2K |
| 09:53 |
1,069.25 |
1,071.65 |
1,069.05 |
1,071.65 |
0.8K |
| 09:54 |
1,071.65 |
1,071.65 |
1,070.45 |
1,071.65 |
0.9K |
| 09:55 |
1,071.65 |
1,077.50 |
1,070.85 |
1,074.55 |
6.8K |
| 09:56 |
1,074.25 |
1,074.25 |
1,071.15 |
1,072.30 |
0.3K |
| 09:57 |
1,072.30 |
1,073.80 |
1,072.30 |
1,073.70 |
0.3K |
| 09:58 |
1,073.70 |
1,073.80 |
1,073.70 |
1,073.80 |
0.2K |
| 09:59 |
1,072.65 |
1,076.45 |
1,072.65 |
1,076.45 |
1.0K |
| 10:00 |
1,075.50 |
1,077.00 |
1,074.15 |
1,074.60 |
0.6K |
| 10:01 |
1,075.45 |
1,075.60 |
1,072.25 |
1,075.00 |
1.5K |
| 10:02 |
1,073.45 |
1,075.15 |
1,072.65 |
1,074.95 |
0.9K |
| 10:03 |
1,072.65 |
1,075.00 |
1,072.65 |
1,075.00 |
0.4K |
| 10:04 |
1,073.20 |
1,075.15 |
1,073.20 |
1,073.25 |
1.4K |
| 10:05 |
1,074.40 |
1,074.60 |
1,072.80 |
1,073.05 |
0.6K |
| 10:06 |
1,073.10 |
1,074.85 |
1,073.05 |
1,074.80 |
0.4K |
| 10:07 |
1,072.75 |
1,074.55 |
1,072.75 |
1,073.45 |
0.4K |
| 10:08 |
1,075.00 |
1,075.15 |
1,073.80 |
1,075.15 |
0.3K |
| 10:09 |
1,075.15 |
1,075.35 |
1,074.15 |
1,074.60 |
0.3K |
| 10:10 |
1,074.20 |
1,074.50 |
1,073.50 |
1,074.50 |
1.6K |
| 10:11 |
1,075.00 |
1,075.95 |
1,073.50 |
1,074.00 |
0.4K |
| 10:12 |
1,073.55 |
1,075.10 |
1,073.50 |
1,075.10 |
0.5K |
| 10:13 |
1,075.10 |
1,075.10 |
1,065.05 |
1,065.05 |
3.5K |
| 10:14 |
1,068.25 |
1,070.90 |
1,068.25 |
1,070.00 |
0.4K |
| 10:15 |
1,070.00 |
1,070.00 |
1,068.25 |
1,068.25 |
0.3K |
| 10:16 |
1,065.50 |
1,067.80 |
1,063.45 |
1,063.45 |
1.2K |
| 10:17 |
1,064.35 |
1,065.80 |
1,063.55 |
1,065.80 |
0.4K |
| 10:18 |
1,063.90 |
1,064.15 |
1,059.00 |
1,061.30 |
2.4K |
| 10:19 |
1,060.10 |
1,060.30 |
1,058.00 |
1,059.60 |
0.9K |
| 10:20 |
1,059.75 |
1,059.95 |
1,058.40 |
1,059.00 |
1.3K |
| 10:21 |
1,059.00 |
1,059.00 |
1,056.30 |
1,056.35 |
1.3K |
| 10:22 |
1,056.10 |
1,057.00 |
1,055.55 |
1,057.00 |
1.2K |
| 10:23 |
1,057.00 |
1,057.00 |
1,055.55 |
1,057.00 |
0.6K |
| 10:24 |
1,056.70 |
1,057.00 |
1,052.15 |
1,053.70 |
2.1K |
| 10:25 |
1,053.90 |
1,053.90 |
1,051.55 |
1,053.40 |
1.0K |
| 10:26 |
1,054.00 |
1,054.00 |
1,050.45 |
1,051.95 |
0.9K |
| 10:27 |
1,052.00 |
1,052.00 |
1,047.95 |
1,047.95 |
1.6K |
| 10:28 |
1,047.85 |
1,047.85 |
1,046.50 |
1,046.55 |
0.4K |
| 10:29 |
1,046.55 |
1,046.90 |
1,041.95 |
1,041.95 |
2.5K |
| 10:30 |
1,040.80 |
1,046.75 |
1,040.80 |
1,041.15 |
4.5K |
| 10:31 |
1,040.65 |
1,045.40 |
1,039.95 |
1,045.40 |
3.1K |
| 10:32 |
1,043.15 |
1,043.15 |
1,038.50 |
1,040.90 |
0.8K |
| 10:33 |
1,041.60 |
1,044.00 |
1,041.00 |
1,043.25 |
2.9K |
| 10:34 |
1,042.20 |
1,045.75 |
1,042.15 |
1,045.75 |
1.3K |
| 10:35 |
1,042.00 |
1,042.00 |
1,029.80 |
1,034.20 |
8.1K |
| 10:36 |
1,035.00 |
1,036.25 |
1,030.80 |
1,034.00 |
2.1K |
| 10:37 |
1,034.00 |
1,039.55 |
1,034.00 |
1,038.80 |
0.9K |
| 10:38 |
1,039.95 |
1,041.55 |
1,038.00 |
1,040.05 |
1.3K |
| 10:39 |
1,040.30 |
1,042.00 |
1,032.95 |
1,032.95 |
0.9K |
| 10:40 |
1,033.00 |
1,038.75 |
1,033.00 |
1,036.80 |
3.7K |
| 10:41 |
1,036.80 |
1,036.80 |
1,033.65 |
1,034.95 |
0.7K |
| 10:42 |
1,034.95 |
1,043.70 |
1,033.95 |
1,043.45 |
1.2K |
| 10:43 |
1,043.00 |
1,043.45 |
1,039.15 |
1,039.15 |
0.5K |
| 10:44 |
1,040.00 |
1,040.00 |
1,037.15 |
1,038.35 |
0.8K |
| 10:45 |
1,038.05 |
1,039.95 |
1,033.00 |
1,033.00 |
3.2K |
| 10:46 |
1,033.00 |
1,038.35 |
1,033.00 |
1,035.45 |
3.4K |
| 10:47 |
1,036.25 |
1,039.90 |
1,035.75 |
1,037.95 |
0.8K |
| 10:48 |
1,038.50 |
1,038.95 |
1,036.00 |
1,037.65 |
0.8K |
| 10:49 |
1,035.75 |
1,039.85 |
1,034.55 |
1,039.85 |
0.6K |
| 10:50 |
1,038.50 |
1,040.00 |
1,035.00 |
1,038.70 |
0.9K |
| 10:51 |
1,036.30 |
1,038.80 |
1,036.30 |
1,037.00 |
0.5K |
| 10:52 |
1,037.00 |
1,043.95 |
1,037.00 |
1,043.95 |
4.3K |
| 10:53 |
1,044.30 |
1,049.10 |
1,044.30 |
1,049.10 |
1.0K |
| 10:54 |
1,050.00 |
1,051.40 |
1,044.95 |
1,044.95 |
2.8K |
| 10:55 |
1,044.50 |
1,048.05 |
1,042.60 |
1,042.60 |
1.4K |
| 10:56 |
1,040.00 |
1,044.95 |
1,040.00 |
1,044.65 |
1.3K |
| 10:57 |
1,042.30 |
1,051.85 |
1,042.30 |
1,051.85 |
1.3K |
| 10:58 |
1,056.90 |
1,056.90 |
1,044.15 |
1,050.00 |
2.5K |
| 10:59 |
1,050.00 |
1,050.00 |
1,048.05 |
1,049.45 |
0.3K |
| 11:00 |
1,048.75 |
1,057.55 |
1,047.60 |
1,057.55 |
1.0K |
| 11:01 |
1,058.45 |
1,060.95 |
1,053.70 |
1,058.45 |
3.4K |
| 11:02 |
1,057.25 |
1,057.85 |
1,049.55 |
1,049.55 |
1.4K |
| 11:03 |
1,050.35 |
1,051.45 |
1,045.00 |
1,050.00 |
1.0K |
| 11:04 |
1,048.95 |
1,048.95 |
1,041.80 |
1,043.60 |
4.1K |
| 11:05 |
1,044.90 |
1,047.55 |
1,044.90 |
1,047.55 |
0.4K |
| 11:06 |
1,047.05 |
1,047.05 |
1,043.00 |
1,046.95 |
0.5K |
| 11:07 |
1,046.25 |
1,049.85 |
1,045.70 |
1,049.15 |
0.5K |
| 11:08 |
1,048.45 |
1,048.45 |
1,044.50 |
1,044.50 |
0.9K |
| 11:09 |
1,044.40 |
1,046.10 |
1,044.40 |
1,044.95 |
0.9K |
| 11:10 |
1,044.95 |
1,049.40 |
1,044.95 |
1,048.70 |
0.4K |
| 11:11 |
1,045.10 |
1,047.45 |
1,044.10 |
1,045.75 |
0.6K |
| 11:12 |
1,043.00 |
1,045.40 |
1,043.00 |
1,045.15 |
0.5K |
| 11:13 |
1,044.00 |
1,044.95 |
1,044.00 |
1,044.80 |
0.2K |
| 11:14 |
1,045.45 |
1,045.45 |
1,040.00 |
1,042.70 |
1.4K |
| 11:15 |
1,042.90 |
1,042.90 |
1,037.95 |
1,042.45 |
4.6K |
| 11:16 |
1,042.40 |
1,044.40 |
1,038.10 |
1,044.40 |
0.5K |
| 11:17 |
1,042.90 |
1,045.75 |
1,042.90 |
1,044.95 |
0.2K |
| 11:18 |
1,045.95 |
1,046.30 |
1,043.40 |
1,045.45 |
0.3K |
| 11:19 |
1,045.30 |
1,046.30 |
1,043.80 |
1,046.30 |
0.8K |
| 11:20 |
1,046.30 |
1,046.30 |
1,042.10 |
1,043.20 |
1.3K |
| 11:21 |
1,042.20 |
1,043.45 |
1,042.05 |
1,042.95 |
0.8K |
| 11:22 |
1,042.90 |
1,044.00 |
1,041.00 |
1,044.00 |
0.8K |
| 11:23 |
1,042.95 |
1,043.65 |
1,041.65 |
1,041.65 |
1.0K |
| 11:24 |
1,041.85 |
1,043.00 |
1,041.00 |
1,041.00 |
0.4K |
| 11:25 |
1,042.75 |
1,042.95 |
1,041.10 |
1,042.65 |
0.3K |
| 11:26 |
1,041.70 |
1,042.65 |
1,041.15 |
1,041.55 |
0.4K |
| 11:27 |
1,042.90 |
1,044.00 |
1,042.65 |
1,042.95 |
0.7K |
| 11:28 |
1,043.00 |
1,043.90 |
1,042.45 |
1,043.90 |
0.4K |
| 11:29 |
1,043.45 |
1,043.60 |
1,041.95 |
1,043.60 |
0.4K |
| 11:30 |
1,043.60 |
1,043.80 |
1,042.10 |
1,043.80 |
0.2K |
| 11:31 |
1,044.00 |
1,044.00 |
1,042.50 |
1,042.50 |
0.3K |
| 11:32 |
1,043.90 |
1,044.00 |
1,041.95 |
1,044.00 |
0.4K |
| 11:33 |
1,043.95 |
1,050.95 |
1,043.95 |
1,050.95 |
2.4K |
| 11:34 |
1,049.15 |
1,049.15 |
1,044.95 |
1,045.95 |
1.0K |
| 11:35 |
1,046.05 |
1,048.60 |
1,046.05 |
1,048.60 |
0.2K |
| 11:36 |
1,049.95 |
1,050.45 |
1,049.90 |
1,050.45 |
0.3K |
| 11:37 |
1,050.90 |
1,050.90 |
1,047.60 |
1,047.95 |
0.5K |
| 11:38 |
1,049.25 |
1,050.90 |
1,048.35 |
1,049.95 |
0.3K |
| 11:39 |
1,049.90 |
1,051.20 |
1,049.50 |
1,049.85 |
0.9K |
| 11:40 |
1,049.60 |
1,050.45 |
1,048.90 |
1,049.80 |
0.3K |
| 11:41 |
1,050.00 |
1,050.00 |
1,048.00 |
1,049.20 |
0.5K |
| 11:42 |
1,047.05 |
1,048.35 |
1,045.90 |
1,048.35 |
0.6K |
| 11:43 |
1,047.40 |
1,048.40 |
1,047.00 |
1,048.00 |
0.7K |
| 11:44 |
1,048.00 |
1,048.00 |
1,046.65 |
1,047.75 |
0.4K |
| 11:45 |
1,048.00 |
1,049.80 |
1,046.90 |
1,049.80 |
0.3K |
| 11:46 |
1,048.60 |
1,048.60 |
1,044.05 |
1,044.05 |
0.8K |
| 11:47 |
1,045.00 |
1,045.40 |
1,043.90 |
1,045.40 |
1.3K |
| 11:48 |
1,045.80 |
1,046.90 |
1,044.00 |
1,044.00 |
0.5K |
| 11:49 |
1,043.10 |
1,044.50 |
1,041.10 |
1,042.15 |
0.4K |
| 11:50 |
1,043.95 |
1,044.00 |
1,042.90 |
1,044.00 |
0.3K |
| 11:51 |
1,044.00 |
1,044.00 |
1,042.55 |
1,043.85 |
0.4K |
| 11:52 |
1,042.60 |
1,044.45 |
1,042.10 |
1,044.45 |
0.4K |
| 11:53 |
1,044.50 |
1,044.50 |
1,042.70 |
1,044.50 |
0.6K |
| 11:54 |
1,043.80 |
1,046.40 |
1,043.70 |
1,045.20 |
0.4K |
| 11:55 |
1,046.30 |
1,046.30 |
1,042.55 |
1,044.10 |
0.4K |
| 11:56 |
1,044.55 |
1,047.00 |
1,043.45 |
1,046.95 |
0.4K |
| 11:57 |
1,042.60 |
1,046.35 |
1,042.60 |
1,045.75 |
0.7K |
| 11:58 |
1,047.00 |
1,047.00 |
1,045.70 |
1,046.00 |
0.4K |
| 11:59 |
1,044.30 |
1,045.00 |
1,043.10 |
1,045.00 |
0.6K |
| 12:00 |
1,045.00 |
1,051.00 |
1,045.00 |
1,051.00 |
5.6K |
| 12:01 |
1,050.10 |
1,051.00 |
1,048.20 |
1,049.75 |
0.3K |
| 12:02 |
1,049.95 |
1,049.95 |
1,042.70 |
1,042.70 |
0.6K |
| 12:03 |
1,044.10 |
1,045.00 |
1,042.70 |
1,045.00 |
0.6K |
| 12:04 |
1,044.90 |
1,044.90 |
1,042.70 |
1,044.80 |
0.5K |
| 12:05 |
1,042.95 |
1,044.95 |
1,042.95 |
1,044.95 |
0.4K |
| 12:06 |
1,042.70 |
1,044.95 |
1,042.70 |
1,043.95 |
0.7K |
| 12:07 |
1,043.20 |
1,045.00 |
1,043.20 |
1,044.95 |
0.3K |
| 12:08 |
1,043.20 |
1,045.00 |
1,043.20 |
1,044.95 |
0.3K |
| 12:09 |
1,043.35 |
1,044.95 |
1,042.70 |
1,042.70 |
0.6K |
| 12:10 |
1,042.00 |
1,042.00 |
1,039.05 |
1,039.95 |
1.2K |
| 12:11 |
1,040.00 |
1,040.00 |
1,038.00 |
1,040.00 |
0.6K |
| 12:12 |
1,040.00 |
1,040.00 |
1,039.10 |
1,040.00 |
0.4K |
| 12:13 |
1,040.00 |
1,040.00 |
1,040.00 |
1,040.00 |
0.2K |
| 12:14 |
1,040.00 |
1,040.00 |
1,039.30 |
1,040.00 |
0.4K |
| 12:15 |
1,039.00 |
1,039.00 |
1,038.50 |
1,038.95 |
0.5K |
| 12:16 |
1,038.80 |
1,038.80 |
1,035.85 |
1,035.85 |
1.6K |
| 12:17 |
1,035.85 |
1,042.95 |
1,035.85 |
1,042.95 |
1.5K |
| 12:18 |
1,041.90 |
1,041.90 |
1,037.55 |
1,040.00 |
0.8K |
| 12:19 |
1,038.15 |
1,040.00 |
1,035.55 |
1,038.45 |
0.8K |
| 12:20 |
1,037.55 |
1,039.95 |
1,037.55 |
1,038.10 |
0.3K |
| 12:21 |
1,039.80 |
1,048.95 |
1,039.10 |
1,048.95 |
1.0K |
| 12:22 |
1,047.25 |
1,047.25 |
1,042.00 |
1,042.40 |
1.1K |
| 12:23 |
1,043.20 |
1,045.00 |
1,042.90 |
1,043.40 |
0.4K |
| 12:24 |
1,041.75 |
1,045.00 |
1,041.75 |
1,044.95 |
0.7K |
| 12:25 |
1,043.50 |
1,045.00 |
1,043.50 |
1,045.00 |
0.3K |
| 12:26 |
1,045.00 |
1,045.00 |
1,043.45 |
1,044.45 |
0.4K |
| 12:27 |
1,044.90 |
1,045.00 |
1,044.90 |
1,045.00 |
0.3K |
| 12:28 |
1,043.45 |
1,045.00 |
1,042.80 |
1,043.35 |
0.6K |
| 12:29 |
1,044.90 |
1,044.90 |
1,039.50 |
1,039.50 |
0.4K |
| 12:30 |
1,038.30 |
1,040.00 |
1,037.60 |
1,038.95 |
1.0K |
| 12:31 |
1,040.00 |
1,040.00 |
1,038.95 |
1,040.00 |
0.3K |
| 12:32 |
1,040.85 |
1,041.00 |
1,039.85 |
1,041.00 |
0.3K |
| 12:33 |
1,040.95 |
1,042.00 |
1,040.85 |
1,042.00 |
0.5K |
| 12:34 |
1,042.00 |
1,045.00 |
1,042.00 |
1,045.00 |
0.3K |
| 12:35 |
1,043.60 |
1,045.00 |
1,040.00 |
1,042.40 |
0.9K |
| 12:36 |
1,040.65 |
1,044.25 |
1,037.55 |
1,037.55 |
1.3K |
| 12:37 |
1,039.80 |
1,042.95 |
1,036.60 |
1,040.00 |
0.7K |
| 12:38 |
1,036.10 |
1,040.00 |
1,036.10 |
1,040.00 |
0.7K |
| 12:39 |
1,038.45 |
1,038.45 |
1,033.70 |
1,033.75 |
1.9K |
| 12:40 |
1,033.90 |
1,039.35 |
1,032.05 |
1,039.35 |
0.6K |
| 12:41 |
1,035.75 |
1,039.30 |
1,034.90 |
1,039.30 |
0.8K |
| 12:42 |
1,039.45 |
1,039.95 |
1,037.70 |
1,039.95 |
0.2K |
| 12:43 |
1,038.85 |
1,040.00 |
1,037.05 |
1,040.00 |
0.4K |
| 12:44 |
1,039.00 |
1,039.95 |
1,037.15 |
1,039.95 |
0.6K |
| 12:45 |
1,040.00 |
1,042.95 |
1,038.30 |
1,042.95 |
0.4K |
| 12:46 |
1,040.10 |
1,041.95 |
1,035.00 |
1,035.00 |
1.7K |
| 12:47 |
1,037.15 |
1,040.15 |
1,033.05 |
1,037.95 |
1.2K |
| 12:48 |
1,038.20 |
1,040.45 |
1,036.05 |
1,038.50 |
0.5K |
| 12:49 |
1,038.20 |
1,039.95 |
1,034.10 |
1,037.20 |
0.5K |
| 12:50 |
1,034.85 |
1,036.95 |
1,030.00 |
1,036.95 |
2.8K |
| 12:51 |
1,035.05 |
1,036.95 |
1,031.65 |
1,034.00 |
2.5K |
| 12:52 |
1,036.00 |
1,037.70 |
1,032.10 |
1,033.10 |
1.4K |
| 12:53 |
1,033.25 |
1,034.40 |
1,032.50 |
1,034.35 |
1.1K |
| 12:54 |
1,033.05 |
1,034.50 |
1,033.00 |
1,033.45 |
1.5K |
| 12:55 |
1,032.70 |
1,033.95 |
1,031.55 |
1,032.90 |
0.9K |
| 12:56 |
1,032.85 |
1,033.00 |
1,032.85 |
1,033.00 |
0.4K |
| 12:57 |
1,033.00 |
1,033.00 |
1,032.85 |
1,033.00 |
0.8K |
| 12:58 |
1,030.00 |
1,031.90 |
1,029.75 |
1,031.90 |
1.6K |
| 12:59 |
1,030.00 |
1,032.25 |
1,030.00 |
1,031.95 |
0.7K |
| 13:00 |
1,031.95 |
1,033.00 |
1,031.95 |
1,032.70 |
0.3K |
| 13:01 |
1,030.75 |
1,032.95 |
1,030.75 |
1,031.95 |
0.3K |
| 13:02 |
1,031.35 |
1,031.95 |
1,030.25 |
1,030.80 |
0.6K |
| 13:03 |
1,030.40 |
1,032.95 |
1,030.40 |
1,031.45 |
0.3K |
| 13:04 |
1,031.45 |
1,033.00 |
1,031.25 |
1,033.00 |
0.4K |
| 13:05 |
1,032.95 |
1,033.00 |
1,031.55 |
1,033.00 |
0.3K |
| 13:06 |
1,032.95 |
1,032.95 |
1,031.70 |
1,032.95 |
0.3K |
| 13:07 |
1,033.00 |
1,033.00 |
1,031.90 |
1,033.00 |
0.3K |
| 13:08 |
1,033.00 |
1,033.00 |
1,030.90 |
1,031.05 |
0.4K |
| 13:09 |
1,030.80 |
1,032.35 |
1,030.50 |
1,032.35 |
0.4K |
| 13:10 |
1,031.05 |
1,033.00 |
1,031.00 |
1,032.60 |
0.3K |
| 13:11 |
1,031.20 |
1,033.00 |
1,031.20 |
1,033.00 |
0.3K |
| 13:12 |
1,033.00 |
1,033.00 |
1,031.75 |
1,032.95 |
0.6K |
| 13:13 |
1,032.00 |
1,033.00 |
1,032.00 |
1,033.00 |
0.2K |
| 13:14 |
1,033.00 |
1,033.00 |
1,031.60 |
1,032.90 |
0.7K |
| 13:15 |
1,031.50 |
1,033.00 |
1,029.30 |
1,030.00 |
1.7K |
| 13:16 |
1,029.25 |
1,030.00 |
1,029.25 |
1,030.00 |
0.3K |
| 13:17 |
1,030.00 |
1,030.00 |
1,029.35 |
1,030.00 |
0.2K |
| 13:18 |
1,030.00 |
1,030.00 |
1,029.35 |
1,030.00 |
0.3K |
| 13:19 |
1,028.15 |
1,028.15 |
1,025.15 |
1,025.15 |
1.6K |
| 13:20 |
1,026.50 |
1,027.35 |
1,023.00 |
1,023.00 |
2.1K |
| 13:21 |
1,023.00 |
1,027.95 |
1,023.00 |
1,026.90 |
2.5K |
| 13:22 |
1,028.00 |
1,032.75 |
1,028.00 |
1,031.00 |
0.6K |
| 13:23 |
1,032.90 |
1,033.70 |
1,031.50 |
1,033.70 |
0.3K |
| 13:24 |
1,033.75 |
1,036.70 |
1,032.45 |
1,035.20 |
0.8K |
| 13:25 |
1,034.45 |
1,034.45 |
1,030.00 |
1,033.45 |
0.8K |
| 13:26 |
1,031.70 |
1,032.00 |
1,031.60 |
1,032.00 |
0.3K |
| 13:27 |
1,030.65 |
1,033.95 |
1,030.65 |
1,033.90 |
0.3K |
| 13:28 |
1,033.30 |
1,034.45 |
1,031.60 |
1,033.70 |
0.4K |
| 13:29 |
1,032.75 |
1,037.30 |
1,032.75 |
1,035.95 |
0.4K |
| 13:30 |
1,034.75 |
1,038.00 |
1,034.75 |
1,038.00 |
0.3K |
| 13:31 |
1,035.05 |
1,040.00 |
1,035.05 |
1,037.95 |
0.8K |
| 13:32 |
1,037.55 |
1,039.00 |
1,036.55 |
1,038.95 |
0.4K |
| 13:33 |
1,037.05 |
1,038.65 |
1,037.05 |
1,038.60 |
0.3K |
| 13:34 |
1,037.55 |
1,038.15 |
1,035.65 |
1,038.10 |
0.4K |
| 13:35 |
1,036.05 |
1,037.30 |
1,034.45 |
1,035.00 |
0.5K |
| 13:36 |
1,035.00 |
1,035.00 |
1,033.00 |
1,033.00 |
0.5K |
| 13:37 |
1,031.50 |
1,033.00 |
1,030.45 |
1,033.00 |
0.5K |
| 13:38 |
1,032.05 |
1,035.45 |
1,032.05 |
1,035.45 |
0.4K |
| 13:39 |
1,033.15 |
1,036.00 |
1,033.15 |
1,036.00 |
0.3K |
| 13:40 |
1,034.80 |
1,036.00 |
1,033.80 |
1,036.00 |
0.3K |
| 13:41 |
1,035.95 |
1,036.00 |
1,034.25 |
1,036.00 |
0.4K |
| 13:42 |
1,030.65 |
1,035.90 |
1,030.65 |
1,035.90 |
1.3K |
| 13:43 |
1,036.00 |
1,036.00 |
1,034.20 |
1,034.80 |
0.2K |
| 13:44 |
1,034.85 |
1,036.00 |
1,034.85 |
1,036.00 |
0.4K |
| 13:45 |
1,034.95 |
1,037.45 |
1,034.95 |
1,037.45 |
0.3K |
| 13:46 |
1,036.30 |
1,038.65 |
1,036.30 |
1,036.80 |
0.4K |
| 13:47 |
1,038.65 |
1,044.00 |
1,036.20 |
1,044.00 |
0.8K |
| 13:48 |
1,043.60 |
1,043.60 |
1,038.90 |
1,038.95 |
0.5K |
| 13:49 |
1,041.80 |
1,041.80 |
1,038.10 |
1,040.00 |
0.9K |
| 13:50 |
1,040.10 |
1,041.80 |
1,038.95 |
1,041.80 |
0.3K |
| 13:51 |
1,041.80 |
1,041.80 |
1,036.15 |
1,038.95 |
1.7K |
| 13:52 |
1,037.65 |
1,040.45 |
1,037.65 |
1,040.45 |
0.5K |
| 13:53 |
1,040.00 |
1,040.35 |
1,036.00 |
1,040.35 |
1.8K |
| 13:54 |
1,040.95 |
1,042.45 |
1,040.35 |
1,042.45 |
0.3K |
| 13:55 |
1,043.00 |
1,051.00 |
1,043.00 |
1,050.00 |
2.3K |
| 13:56 |
1,049.95 |
1,049.95 |
1,043.50 |
1,043.50 |
0.7K |
| 13:57 |
1,044.20 |
1,045.85 |
1,043.10 |
1,045.85 |
0.2K |
| 13:58 |
1,045.85 |
1,045.85 |
1,044.10 |
1,044.10 |
0.3K |
| 13:59 |
1,043.40 |
1,047.60 |
1,043.40 |
1,045.35 |
0.3K |
| 14:00 |
1,047.45 |
1,047.45 |
1,043.40 |
1,043.40 |
0.3K |
| 14:01 |
1,044.00 |
1,044.95 |
1,043.60 |
1,044.55 |
0.4K |
| 14:02 |
1,044.50 |
1,044.55 |
1,043.55 |
1,044.55 |
0.4K |
| 14:03 |
1,044.00 |
1,044.00 |
1,043.55 |
1,043.55 |
0.2K |
| 14:04 |
1,044.00 |
1,044.00 |
1,038.10 |
1,038.10 |
1.5K |
| 14:05 |
1,039.80 |
1,042.65 |
1,039.00 |
1,039.00 |
0.3K |
| 14:06 |
1,039.40 |
1,041.95 |
1,038.00 |
1,039.85 |
1.5K |
| 14:07 |
1,041.00 |
1,049.05 |
1,041.00 |
1,049.05 |
3.8K |
| 14:08 |
1,049.70 |
1,049.70 |
1,046.00 |
1,047.95 |
0.4K |
| 14:09 |
1,046.00 |
1,046.00 |
1,045.15 |
1,045.15 |
0.5K |
| 14:10 |
1,044.85 |
1,046.50 |
1,044.45 |
1,045.90 |
0.5K |
| 14:11 |
1,044.80 |
1,049.75 |
1,044.80 |
1,048.00 |
1.9K |
| 14:12 |
1,047.25 |
1,047.25 |
1,045.00 |
1,045.00 |
0.4K |
| 14:13 |
1,045.00 |
1,046.45 |
1,044.55 |
1,046.45 |
2.0K |
| 14:14 |
1,044.95 |
1,045.00 |
1,040.00 |
1,040.00 |
1.2K |
| 14:15 |
1,040.00 |
1,043.45 |
1,040.00 |
1,043.45 |
0.6K |
| 14:16 |
1,043.45 |
1,043.90 |
1,042.10 |
1,043.60 |
0.3K |
| 14:17 |
1,044.00 |
1,044.00 |
1,041.85 |
1,041.85 |
0.3K |
| 14:18 |
1,043.70 |
1,043.75 |
1,042.30 |
1,042.30 |
0.3K |
| 14:19 |
1,044.00 |
1,044.00 |
1,043.00 |
1,043.90 |
0.3K |
| 14:20 |
1,044.00 |
1,044.00 |
1,040.90 |
1,043.80 |
0.4K |
| 14:21 |
1,043.80 |
1,043.80 |
1,042.05 |
1,043.45 |
0.3K |
| 14:22 |
1,042.25 |
1,043.80 |
1,041.85 |
1,043.65 |
0.4K |
| 14:23 |
1,042.65 |
1,043.70 |
1,038.00 |
1,041.45 |
1.5K |
| 14:24 |
1,041.05 |
1,041.50 |
1,040.00 |
1,040.00 |
0.4K |
| 14:25 |
1,038.05 |
1,040.70 |
1,038.05 |
1,040.70 |
0.5K |
| 14:26 |
1,040.90 |
1,040.90 |
1,038.05 |
1,039.95 |
2.9K |
| 14:27 |
1,038.70 |
1,040.00 |
1,038.00 |
1,039.85 |
0.5K |
| 14:28 |
1,038.55 |
1,038.55 |
1,035.55 |
1,036.00 |
0.7K |
| 14:29 |
1,036.00 |
1,036.00 |
1,034.00 |
1,035.45 |
0.6K |
| 14:30 |
1,036.00 |
1,036.00 |
1,034.90 |
1,034.95 |
0.3K |
| 14:31 |
1,036.00 |
1,036.00 |
1,029.10 |
1,030.00 |
1.8K |
| 14:32 |
1,030.00 |
1,030.00 |
1,029.15 |
1,030.00 |
1.0K |
| 14:33 |
1,033.60 |
1,034.75 |
1,031.65 |
1,031.95 |
2.1K |
| 14:34 |
1,032.40 |
1,032.90 |
1,031.00 |
1,032.90 |
0.4K |
| 14:35 |
1,030.55 |
1,031.00 |
1,029.20 |
1,029.95 |
0.6K |
| 14:36 |
1,029.95 |
1,030.45 |
1,028.20 |
1,030.45 |
0.4K |
| 14:37 |
1,031.00 |
1,031.00 |
1,027.00 |
1,028.95 |
0.5K |
| 14:38 |
1,028.95 |
1,029.00 |
1,027.05 |
1,027.25 |
0.5K |
| 14:39 |
1,029.00 |
1,029.00 |
1,027.50 |
1,027.50 |
0.4K |
| 14:40 |
1,027.50 |
1,029.00 |
1,027.15 |
1,029.00 |
0.7K |
| 14:41 |
1,029.00 |
1,029.00 |
1,027.35 |
1,027.35 |
0.6K |
| 14:42 |
1,028.00 |
1,028.00 |
1,023.25 |
1,025.30 |
2.2K |
| 14:43 |
1,025.95 |
1,026.00 |
1,025.90 |
1,026.00 |
0.3K |
| 14:44 |
1,026.00 |
1,027.45 |
1,026.00 |
1,027.45 |
0.7K |
| 14:45 |
1,027.65 |
1,028.30 |
1,026.30 |
1,027.65 |
0.3K |
| 14:46 |
1,027.65 |
1,027.90 |
1,026.80 |
1,027.90 |
0.6K |
| 14:47 |
1,027.90 |
1,029.00 |
1,026.95 |
1,026.95 |
0.5K |
| 14:48 |
1,027.00 |
1,027.00 |
1,026.05 |
1,027.00 |
1.0K |
| 14:49 |
1,027.00 |
1,029.00 |
1,026.15 |
1,029.00 |
0.6K |
| 14:50 |
1,029.00 |
1,029.00 |
1,026.80 |
1,029.00 |
0.8K |
| 14:51 |
1,029.00 |
1,030.45 |
1,028.05 |
1,030.45 |
0.9K |
| 14:52 |
1,030.00 |
1,030.95 |
1,028.00 |
1,028.00 |
0.6K |
| 14:53 |
1,028.00 |
1,028.00 |
1,028.00 |
1,028.00 |
0.6K |
| 14:54 |
1,026.70 |
1,028.00 |
1,026.20 |
1,027.45 |
1.4K |
| 14:55 |
1,025.00 |
1,027.60 |
1,024.55 |
1,024.55 |
1.3K |
| 14:56 |
1,025.85 |
1,027.65 |
1,025.85 |
1,027.65 |
0.3K |
| 14:57 |
1,027.65 |
1,027.90 |
1,025.65 |
1,027.90 |
0.5K |
| 14:58 |
1,027.85 |
1,027.85 |
1,026.00 |
1,026.90 |
0.6K |
| 14:59 |
1,025.05 |
1,026.80 |
1,024.10 |
1,024.10 |
0.3K |
| 15:00 |
1,024.00 |
1,024.90 |
1,022.50 |
1,024.05 |
0.7K |
| 15:01 |
1,024.90 |
1,024.90 |
1,023.95 |
1,024.05 |
0.3K |
| 15:02 |
1,024.05 |
1,025.95 |
1,024.00 |
1,024.10 |
0.6K |
| 15:03 |
1,024.10 |
1,024.10 |
1,022.50 |
1,022.50 |
0.5K |
| 15:04 |
1,023.05 |
1,023.30 |
1,023.05 |
1,023.30 |
0.4K |
| 15:05 |
1,023.55 |
1,023.55 |
1,021.00 |
1,021.00 |
1.1K |
| 15:06 |
1,021.80 |
1,022.90 |
1,020.00 |
1,021.70 |
1.8K |
| 15:07 |
1,021.15 |
1,021.60 |
1,020.00 |
1,021.60 |
1.2K |
| 15:08 |
1,022.45 |
1,022.55 |
1,018.95 |
1,019.35 |
6.1K |
| 15:09 |
1,018.95 |
1,022.00 |
1,018.95 |
1,022.00 |
1.3K |
| 15:10 |
1,022.00 |
1,026.55 |
1,022.00 |
1,025.90 |
2.0K |
| 15:11 |
1,027.75 |
1,027.75 |
1,020.85 |
1,024.70 |
2.5K |
| 15:12 |
1,024.75 |
1,024.75 |
1,019.00 |
1,019.00 |
1.8K |
| 15:13 |
1,020.80 |
1,022.60 |
1,018.30 |
1,022.20 |
0.9K |
| 15:14 |
1,020.85 |
1,022.20 |
1,017.45 |
1,018.00 |
1.7K |
| 15:15 |
1,018.00 |
1,020.85 |
1,018.00 |
1,018.05 |
1.1K |
| 15:16 |
1,020.00 |
1,021.40 |
1,018.20 |
1,021.40 |
0.8K |
| 15:17 |
1,021.90 |
1,021.90 |
1,014.90 |
1,014.90 |
5.5K |
| 15:18 |
1,019.95 |
1,021.95 |
1,014.00 |
1,018.80 |
2.0K |
| 15:19 |
1,015.25 |
1,018.00 |
1,015.25 |
1,018.00 |
0.8K |
| 15:20 |
1,018.00 |
1,019.00 |
1,018.00 |
1,019.00 |
0.7K |
| 15:21 |
1,019.00 |
1,020.90 |
1,017.90 |
1,020.90 |
1.8K |
| 15:22 |
1,018.95 |
1,021.00 |
1,018.95 |
1,019.15 |
0.3K |
| 15:23 |
1,020.40 |
1,020.40 |
1,019.65 |
1,020.40 |
0.9K |
| 15:24 |
1,020.00 |
1,022.00 |
1,020.00 |
1,020.40 |
2.2K |
| 15:25 |
1,020.00 |
1,020.00 |
1,019.65 |
1,020.00 |
1.7K |
| 15:26 |
1,020.00 |
1,021.90 |
1,019.00 |
1,019.20 |
2.5K |
| 15:27 |
1,014.20 |
1,019.20 |
1,014.20 |
1,018.90 |
1.0K |
| 15:28 |
1,019.00 |
1,021.00 |
1,016.05 |
1,021.00 |
0.9K |
| 15:29 |
1,019.00 |
1,021.95 |
1,018.95 |
1,021.95 |
2.1K |
| 15:32 |
1,019.70 |
1,019.70 |
1,019.70 |
1,019.70 |
1.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|