| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:15 |
1,421.70 |
1,421.70 |
1,411.10 |
1,412.35 |
7.5K |
| 09:16 |
1,414.00 |
1,414.40 |
1,405.25 |
1,412.00 |
3.1K |
| 09:17 |
1,406.40 |
1,406.40 |
1,403.75 |
1,404.00 |
4.5K |
| 09:18 |
1,404.45 |
1,404.75 |
1,398.00 |
1,400.00 |
6.1K |
| 09:19 |
1,397.20 |
1,400.85 |
1,397.20 |
1,399.15 |
3.0K |
| 09:20 |
1,398.80 |
1,399.20 |
1,394.25 |
1,395.00 |
6.1K |
| 09:21 |
1,393.00 |
1,394.00 |
1,389.35 |
1,393.50 |
4.5K |
| 09:22 |
1,395.60 |
1,399.55 |
1,395.60 |
1,398.10 |
3.7K |
| 09:23 |
1,399.20 |
1,400.65 |
1,397.25 |
1,400.05 |
3.6K |
| 09:24 |
1,399.05 |
1,399.05 |
1,394.55 |
1,394.55 |
2.3K |
| 09:25 |
1,394.45 |
1,395.90 |
1,390.45 |
1,390.65 |
2.9K |
| 09:26 |
1,393.35 |
1,393.35 |
1,390.00 |
1,391.05 |
1.3K |
| 09:27 |
1,391.05 |
1,392.85 |
1,386.50 |
1,388.65 |
5.9K |
| 09:28 |
1,389.95 |
1,389.95 |
1,385.40 |
1,388.10 |
6.2K |
| 09:29 |
1,393.40 |
1,393.85 |
1,390.50 |
1,393.85 |
0.8K |
| 09:30 |
1,395.50 |
1,405.20 |
1,395.50 |
1,403.10 |
7.8K |
| 09:31 |
1,403.45 |
1,403.45 |
1,398.45 |
1,398.45 |
2.1K |
| 09:32 |
1,397.55 |
1,403.00 |
1,396.25 |
1,403.00 |
2.7K |
| 09:33 |
1,402.00 |
1,402.00 |
1,400.00 |
1,400.00 |
0.8K |
| 09:34 |
1,400.00 |
1,403.00 |
1,399.05 |
1,403.00 |
1.5K |
| 09:35 |
1,400.95 |
1,405.00 |
1,400.90 |
1,405.00 |
4.9K |
| 09:36 |
1,401.80 |
1,402.90 |
1,401.80 |
1,402.65 |
2.1K |
| 09:37 |
1,403.45 |
1,403.50 |
1,402.60 |
1,402.90 |
0.3K |
| 09:38 |
1,403.50 |
1,404.95 |
1,401.05 |
1,401.80 |
1.3K |
| 09:39 |
1,401.25 |
1,404.00 |
1,401.05 |
1,404.00 |
1.0K |
| 09:40 |
1,403.95 |
1,406.00 |
1,402.15 |
1,402.75 |
0.6K |
| 09:41 |
1,404.25 |
1,406.00 |
1,404.00 |
1,404.00 |
0.3K |
| 09:42 |
1,406.00 |
1,407.35 |
1,405.30 |
1,405.30 |
6.0K |
| 09:43 |
1,407.15 |
1,408.70 |
1,404.00 |
1,405.00 |
1.9K |
| 09:44 |
1,407.30 |
1,408.70 |
1,406.65 |
1,407.15 |
0.5K |
| 09:45 |
1,408.65 |
1,408.70 |
1,407.00 |
1,408.05 |
1.0K |
| 09:46 |
1,408.80 |
1,408.80 |
1,407.00 |
1,407.35 |
0.6K |
| 09:47 |
1,408.75 |
1,408.75 |
1,407.05 |
1,408.05 |
0.4K |
| 09:48 |
1,408.90 |
1,411.95 |
1,408.40 |
1,410.85 |
9.1K |
| 09:49 |
1,410.85 |
1,417.25 |
1,410.85 |
1,414.60 |
9.2K |
| 09:50 |
1,416.85 |
1,420.90 |
1,415.30 |
1,420.90 |
3.5K |
| 09:51 |
1,421.45 |
1,421.45 |
1,417.20 |
1,417.20 |
3.1K |
| 09:52 |
1,417.45 |
1,420.00 |
1,416.90 |
1,419.05 |
2.0K |
| 09:53 |
1,420.20 |
1,425.00 |
1,419.10 |
1,424.95 |
6.1K |
| 09:54 |
1,426.80 |
1,430.00 |
1,425.55 |
1,430.00 |
11.6K |
| 09:55 |
1,426.95 |
1,436.10 |
1,426.95 |
1,435.00 |
5.7K |
| 09:56 |
1,437.10 |
1,440.00 |
1,437.10 |
1,438.55 |
9.2K |
| 09:57 |
1,440.00 |
1,441.65 |
1,436.85 |
1,436.85 |
9.1K |
| 09:58 |
1,436.45 |
1,437.90 |
1,432.65 |
1,436.10 |
2.1K |
| 09:59 |
1,438.00 |
1,438.20 |
1,437.80 |
1,438.20 |
0.6K |
| 10:00 |
1,438.00 |
1,439.05 |
1,434.15 |
1,434.15 |
1.0K |
| 10:01 |
1,432.20 |
1,433.35 |
1,430.90 |
1,431.05 |
5.7K |
| 10:02 |
1,432.20 |
1,433.50 |
1,431.05 |
1,432.20 |
0.5K |
| 10:03 |
1,431.00 |
1,431.00 |
1,426.50 |
1,428.30 |
1.3K |
| 10:04 |
1,428.55 |
1,429.30 |
1,424.15 |
1,424.55 |
2.4K |
| 10:05 |
1,426.95 |
1,426.95 |
1,424.00 |
1,424.00 |
0.6K |
| 10:06 |
1,425.00 |
1,427.40 |
1,424.85 |
1,426.60 |
1.2K |
| 10:07 |
1,427.40 |
1,430.70 |
1,427.40 |
1,429.85 |
1.9K |
| 10:08 |
1,431.35 |
1,436.00 |
1,431.35 |
1,436.00 |
5.4K |
| 10:09 |
1,433.30 |
1,436.00 |
1,430.15 |
1,436.00 |
2.9K |
| 10:10 |
1,437.00 |
1,437.00 |
1,428.35 |
1,431.15 |
2.6K |
| 10:11 |
1,432.90 |
1,434.95 |
1,428.35 |
1,428.35 |
2.3K |
| 10:12 |
1,428.15 |
1,431.40 |
1,427.35 |
1,429.00 |
2.5K |
| 10:13 |
1,428.95 |
1,429.75 |
1,427.90 |
1,428.00 |
3.1K |
| 10:14 |
1,428.25 |
1,430.40 |
1,427.00 |
1,430.00 |
1.5K |
| 10:15 |
1,431.00 |
1,445.00 |
1,431.00 |
1,445.00 |
7.7K |
| 10:16 |
1,446.00 |
1,448.25 |
1,444.05 |
1,448.00 |
5.6K |
| 10:17 |
1,448.35 |
1,448.35 |
1,440.15 |
1,441.75 |
3.1K |
| 10:18 |
1,440.10 |
1,440.10 |
1,436.05 |
1,438.95 |
2.3K |
| 10:19 |
1,438.95 |
1,438.95 |
1,436.05 |
1,436.50 |
1.3K |
| 10:20 |
1,438.05 |
1,442.90 |
1,438.05 |
1,440.00 |
0.9K |
| 10:21 |
1,441.15 |
1,441.15 |
1,437.15 |
1,438.30 |
1.5K |
| 10:22 |
1,439.70 |
1,440.85 |
1,437.80 |
1,440.85 |
0.4K |
| 10:23 |
1,440.00 |
1,444.60 |
1,438.45 |
1,440.30 |
3.3K |
| 10:24 |
1,440.30 |
1,443.75 |
1,440.30 |
1,442.60 |
0.6K |
| 10:25 |
1,443.95 |
1,444.40 |
1,440.10 |
1,440.10 |
1.9K |
| 10:26 |
1,442.40 |
1,442.40 |
1,440.05 |
1,440.40 |
0.9K |
| 10:27 |
1,441.75 |
1,441.75 |
1,440.00 |
1,440.00 |
3.2K |
| 10:28 |
1,440.90 |
1,440.90 |
1,437.15 |
1,439.10 |
1.1K |
| 10:29 |
1,438.95 |
1,438.95 |
1,436.00 |
1,436.00 |
0.9K |
| 10:30 |
1,436.00 |
1,438.00 |
1,436.00 |
1,436.60 |
0.7K |
| 10:31 |
1,436.00 |
1,438.10 |
1,436.00 |
1,437.45 |
0.8K |
| 10:32 |
1,436.00 |
1,440.40 |
1,436.00 |
1,438.30 |
4.5K |
| 10:33 |
1,438.95 |
1,442.95 |
1,436.20 |
1,442.95 |
0.9K |
| 10:34 |
1,444.00 |
1,447.25 |
1,441.70 |
1,447.25 |
4.5K |
| 10:35 |
1,446.40 |
1,446.40 |
1,440.30 |
1,441.00 |
1.1K |
| 10:36 |
1,441.05 |
1,442.80 |
1,440.00 |
1,440.00 |
1.6K |
| 10:37 |
1,438.55 |
1,439.75 |
1,436.20 |
1,436.20 |
0.5K |
| 10:38 |
1,437.80 |
1,437.95 |
1,435.15 |
1,436.10 |
1.5K |
| 10:39 |
1,437.75 |
1,442.95 |
1,436.20 |
1,441.00 |
1.1K |
| 10:40 |
1,441.10 |
1,441.10 |
1,436.85 |
1,438.45 |
1.3K |
| 10:41 |
1,439.95 |
1,454.35 |
1,439.95 |
1,454.35 |
8.4K |
| 10:42 |
1,453.55 |
1,460.25 |
1,452.10 |
1,455.05 |
11.7K |
| 10:43 |
1,454.55 |
1,456.40 |
1,453.00 |
1,453.65 |
2.0K |
| 10:44 |
1,455.00 |
1,455.00 |
1,453.55 |
1,454.00 |
2.2K |
| 10:45 |
1,454.95 |
1,454.95 |
1,453.00 |
1,453.75 |
1.4K |
| 10:46 |
1,453.90 |
1,460.00 |
1,453.90 |
1,457.00 |
1.9K |
| 10:47 |
1,456.00 |
1,456.00 |
1,452.90 |
1,452.90 |
3.0K |
| 10:48 |
1,453.95 |
1,455.00 |
1,452.90 |
1,453.15 |
0.6K |
| 10:49 |
1,453.65 |
1,455.00 |
1,452.95 |
1,453.30 |
0.4K |
| 10:50 |
1,454.30 |
1,458.75 |
1,454.20 |
1,458.75 |
1.0K |
| 10:51 |
1,458.50 |
1,458.50 |
1,456.00 |
1,457.65 |
0.8K |
| 10:52 |
1,457.80 |
1,462.25 |
1,457.80 |
1,462.25 |
4.2K |
| 10:53 |
1,463.00 |
1,464.75 |
1,462.55 |
1,464.50 |
13.0K |
| 10:54 |
1,465.15 |
1,466.80 |
1,465.00 |
1,465.00 |
9.1K |
| 10:55 |
1,465.05 |
1,465.60 |
1,461.00 |
1,461.00 |
3.8K |
| 10:56 |
1,460.10 |
1,460.10 |
1,458.00 |
1,458.00 |
0.9K |
| 10:57 |
1,458.00 |
1,459.90 |
1,458.00 |
1,458.05 |
0.8K |
| 10:58 |
1,458.05 |
1,458.05 |
1,450.90 |
1,452.75 |
10.5K |
| 10:59 |
1,452.75 |
1,455.00 |
1,450.55 |
1,454.85 |
1.3K |
| 11:00 |
1,454.60 |
1,454.70 |
1,451.75 |
1,454.70 |
0.3K |
| 11:01 |
1,457.30 |
1,457.30 |
1,453.00 |
1,453.00 |
0.5K |
| 11:02 |
1,454.55 |
1,457.00 |
1,453.70 |
1,456.75 |
1.9K |
| 11:03 |
1,455.70 |
1,458.60 |
1,455.70 |
1,458.30 |
1.4K |
| 11:04 |
1,455.70 |
1,457.55 |
1,455.15 |
1,456.20 |
0.8K |
| 11:05 |
1,457.60 |
1,457.60 |
1,456.00 |
1,456.00 |
0.7K |
| 11:06 |
1,457.55 |
1,457.55 |
1,452.30 |
1,452.70 |
0.6K |
| 11:07 |
1,454.25 |
1,454.25 |
1,450.00 |
1,450.00 |
0.6K |
| 11:08 |
1,450.05 |
1,452.00 |
1,448.30 |
1,450.20 |
0.9K |
| 11:09 |
1,452.00 |
1,452.00 |
1,450.35 |
1,451.95 |
0.1K |
| 11:10 |
1,452.00 |
1,454.95 |
1,450.55 |
1,452.00 |
1.2K |
| 11:11 |
1,450.45 |
1,450.45 |
1,450.00 |
1,450.30 |
0.1K |
| 11:12 |
1,450.00 |
1,450.00 |
1,447.05 |
1,447.05 |
0.4K |
| 11:13 |
1,445.65 |
1,447.95 |
1,445.40 |
1,447.95 |
1.1K |
| 11:14 |
1,447.95 |
1,448.35 |
1,446.45 |
1,448.35 |
0.4K |
| 11:15 |
1,447.10 |
1,450.45 |
1,447.10 |
1,449.85 |
1.1K |
| 11:16 |
1,449.95 |
1,450.00 |
1,448.75 |
1,449.00 |
0.3K |
| 11:17 |
1,449.00 |
1,449.00 |
1,448.00 |
1,449.00 |
0.4K |
| 11:18 |
1,449.00 |
1,449.00 |
1,445.95 |
1,445.95 |
1.1K |
| 11:19 |
1,447.00 |
1,447.45 |
1,445.65 |
1,447.45 |
2.7K |
| 11:20 |
1,447.50 |
1,447.50 |
1,445.40 |
1,445.40 |
0.1K |
| 11:21 |
1,447.00 |
1,447.40 |
1,445.65 |
1,447.40 |
1.7K |
| 11:22 |
1,447.35 |
1,449.75 |
1,447.35 |
1,449.75 |
0.5K |
| 11:23 |
1,450.00 |
1,452.20 |
1,448.20 |
1,450.00 |
0.4K |
| 11:24 |
1,450.00 |
1,452.20 |
1,449.00 |
1,450.20 |
1.7K |
| 11:25 |
1,449.00 |
1,450.00 |
1,448.15 |
1,450.00 |
0.2K |
| 11:26 |
1,449.70 |
1,450.00 |
1,448.05 |
1,450.00 |
0.8K |
| 11:27 |
1,450.10 |
1,454.00 |
1,450.10 |
1,454.00 |
0.2K |
| 11:28 |
1,454.45 |
1,454.45 |
1,452.30 |
1,453.90 |
0.7K |
| 11:29 |
1,452.35 |
1,453.45 |
1,452.30 |
1,452.30 |
0.4K |
| 11:30 |
1,452.30 |
1,453.20 |
1,452.30 |
1,452.30 |
0.2K |
| 11:31 |
1,453.20 |
1,455.10 |
1,452.30 |
1,453.25 |
1.1K |
| 11:32 |
1,452.30 |
1,458.10 |
1,452.30 |
1,457.40 |
3.6K |
| 11:33 |
1,458.00 |
1,465.00 |
1,458.00 |
1,462.80 |
4.1K |
| 11:34 |
1,461.25 |
1,461.25 |
1,458.00 |
1,460.00 |
1.9K |
| 11:35 |
1,461.00 |
1,461.00 |
1,458.35 |
1,460.00 |
0.7K |
| 11:36 |
1,458.55 |
1,458.55 |
1,456.05 |
1,458.05 |
0.8K |
| 11:37 |
1,457.10 |
1,458.95 |
1,453.70 |
1,453.70 |
0.5K |
| 11:38 |
1,454.05 |
1,457.00 |
1,454.05 |
1,457.00 |
0.3K |
| 11:39 |
1,457.00 |
1,457.60 |
1,457.00 |
1,457.00 |
0.1K |
| 11:40 |
1,457.60 |
1,457.60 |
1,454.00 |
1,454.00 |
1.0K |
| 11:41 |
1,454.00 |
1,455.95 |
1,452.05 |
1,455.95 |
0.7K |
| 11:42 |
1,453.50 |
1,455.00 |
1,452.25 |
1,455.00 |
0.2K |
| 11:43 |
1,454.95 |
1,455.50 |
1,453.65 |
1,455.50 |
0.3K |
| 11:44 |
1,456.40 |
1,456.40 |
1,456.40 |
1,456.40 |
0.0K |
| 11:45 |
1,454.80 |
1,454.80 |
1,453.50 |
1,454.00 |
0.1K |
| 11:46 |
1,454.00 |
1,456.40 |
1,454.00 |
1,455.80 |
0.6K |
| 11:47 |
1,454.05 |
1,455.50 |
1,454.05 |
1,454.05 |
0.1K |
| 11:48 |
1,454.05 |
1,454.05 |
1,450.00 |
1,450.00 |
1.2K |
| 11:49 |
1,451.95 |
1,451.95 |
1,448.00 |
1,449.15 |
1.5K |
| 11:50 |
1,448.90 |
1,450.90 |
1,448.90 |
1,450.90 |
0.0K |
| 11:51 |
1,449.50 |
1,450.80 |
1,448.35 |
1,448.35 |
0.3K |
| 11:52 |
1,448.35 |
1,449.80 |
1,448.35 |
1,449.80 |
0.0K |
| 11:53 |
1,450.10 |
1,450.10 |
1,448.05 |
1,449.45 |
0.2K |
| 11:54 |
1,449.40 |
1,449.45 |
1,448.00 |
1,448.15 |
0.1K |
| 11:55 |
1,448.15 |
1,449.45 |
1,448.15 |
1,448.15 |
0.1K |
| 11:56 |
1,448.00 |
1,449.45 |
1,448.00 |
1,449.45 |
0.1K |
| 11:57 |
1,448.15 |
1,449.45 |
1,448.05 |
1,448.10 |
0.1K |
| 11:58 |
1,449.45 |
1,453.20 |
1,449.45 |
1,452.25 |
0.7K |
| 11:59 |
1,452.00 |
1,452.50 |
1,449.10 |
1,449.10 |
1.4K |
| 12:00 |
1,449.05 |
1,450.35 |
1,448.20 |
1,450.10 |
0.0K |
| 12:01 |
1,450.00 |
1,450.00 |
1,448.25 |
1,449.80 |
0.1K |
| 12:02 |
1,449.80 |
1,450.10 |
1,448.20 |
1,448.25 |
0.2K |
| 12:03 |
1,449.65 |
1,449.85 |
1,447.05 |
1,448.45 |
0.8K |
| 12:04 |
1,448.45 |
1,449.55 |
1,447.10 |
1,449.55 |
0.2K |
| 12:05 |
1,449.40 |
1,449.65 |
1,446.00 |
1,446.00 |
5.2K |
| 12:06 |
1,445.85 |
1,446.00 |
1,445.00 |
1,445.85 |
0.3K |
| 12:07 |
1,444.90 |
1,445.95 |
1,442.90 |
1,442.90 |
0.3K |
| 12:08 |
1,443.20 |
1,445.00 |
1,441.50 |
1,441.85 |
3.3K |
| 12:09 |
1,443.20 |
1,444.75 |
1,442.05 |
1,444.60 |
0.9K |
| 12:10 |
1,444.75 |
1,447.20 |
1,443.25 |
1,445.05 |
0.2K |
| 12:11 |
1,447.15 |
1,447.15 |
1,445.00 |
1,447.00 |
1.2K |
| 12:12 |
1,443.60 |
1,444.90 |
1,443.60 |
1,443.60 |
0.2K |
| 12:13 |
1,440.80 |
1,445.00 |
1,440.05 |
1,444.95 |
1.3K |
| 12:14 |
1,443.60 |
1,447.90 |
1,443.60 |
1,445.65 |
0.6K |
| 12:15 |
1,445.65 |
1,447.10 |
1,445.60 |
1,445.60 |
0.1K |
| 12:16 |
1,447.15 |
1,448.00 |
1,445.65 |
1,448.00 |
0.4K |
| 12:17 |
1,451.95 |
1,451.95 |
1,449.30 |
1,451.85 |
2.3K |
| 12:18 |
1,451.75 |
1,451.75 |
1,447.70 |
1,447.70 |
0.3K |
| 12:19 |
1,449.00 |
1,451.30 |
1,447.50 |
1,447.50 |
1.2K |
| 12:20 |
1,447.50 |
1,448.80 |
1,447.50 |
1,448.25 |
0.2K |
| 12:21 |
1,445.70 |
1,448.95 |
1,445.00 |
1,448.05 |
2.0K |
| 12:22 |
1,446.00 |
1,446.80 |
1,443.60 |
1,446.10 |
1.2K |
| 12:23 |
1,443.85 |
1,445.85 |
1,443.85 |
1,445.65 |
0.0K |
| 12:24 |
1,445.65 |
1,445.65 |
1,443.90 |
1,444.30 |
0.0K |
| 12:25 |
1,445.75 |
1,445.75 |
1,444.05 |
1,445.65 |
0.0K |
| 12:26 |
1,445.65 |
1,451.05 |
1,445.65 |
1,449.85 |
0.5K |
| 12:27 |
1,446.20 |
1,447.85 |
1,446.00 |
1,446.00 |
0.1K |
| 12:28 |
1,448.40 |
1,448.40 |
1,446.60 |
1,447.00 |
0.1K |
| 12:29 |
1,447.05 |
1,452.00 |
1,447.05 |
1,452.00 |
0.9K |
| 12:30 |
1,452.95 |
1,452.95 |
1,451.00 |
1,452.50 |
0.3K |
| 12:31 |
1,450.50 |
1,452.50 |
1,447.30 |
1,447.30 |
0.4K |
| 12:32 |
1,447.30 |
1,449.85 |
1,447.30 |
1,449.85 |
0.1K |
| 12:33 |
1,449.60 |
1,449.60 |
1,448.00 |
1,449.40 |
0.1K |
| 12:34 |
1,450.00 |
1,450.75 |
1,447.05 |
1,449.45 |
1.3K |
| 12:35 |
1,449.45 |
1,450.05 |
1,448.15 |
1,450.05 |
0.0K |
| 12:36 |
1,451.00 |
1,451.00 |
1,448.00 |
1,450.00 |
1.3K |
| 12:37 |
1,450.30 |
1,450.30 |
1,448.00 |
1,448.00 |
0.1K |
| 12:38 |
1,448.00 |
1,449.40 |
1,448.00 |
1,449.00 |
0.0K |
| 12:39 |
1,448.10 |
1,449.00 |
1,448.00 |
1,448.00 |
0.4K |
| 12:40 |
1,450.00 |
1,452.05 |
1,449.35 |
1,452.05 |
0.9K |
| 12:41 |
1,451.95 |
1,452.05 |
1,451.00 |
1,451.00 |
0.8K |
| 12:42 |
1,451.00 |
1,452.05 |
1,449.85 |
1,450.05 |
1.0K |
| 12:43 |
1,450.25 |
1,450.25 |
1,448.00 |
1,448.95 |
0.8K |
| 12:44 |
1,452.00 |
1,452.00 |
1,449.85 |
1,450.95 |
0.3K |
| 12:45 |
1,448.85 |
1,450.30 |
1,448.25 |
1,448.25 |
0.1K |
| 12:46 |
1,450.30 |
1,450.30 |
1,447.85 |
1,449.60 |
0.0K |
| 12:47 |
1,449.95 |
1,450.00 |
1,448.30 |
1,449.10 |
0.0K |
| 12:48 |
1,449.95 |
1,450.00 |
1,448.50 |
1,450.00 |
0.0K |
| 12:49 |
1,448.35 |
1,450.00 |
1,448.35 |
1,448.95 |
0.1K |
| 12:50 |
1,448.90 |
1,448.95 |
1,447.50 |
1,447.55 |
0.1K |
| 12:51 |
1,447.25 |
1,448.65 |
1,446.00 |
1,447.65 |
0.4K |
| 12:52 |
1,447.95 |
1,448.30 |
1,446.00 |
1,448.30 |
0.0K |
| 12:53 |
1,446.90 |
1,448.00 |
1,446.50 |
1,447.95 |
0.1K |
| 12:54 |
1,448.95 |
1,448.95 |
1,447.00 |
1,447.00 |
0.3K |
| 12:55 |
1,448.50 |
1,448.95 |
1,447.00 |
1,448.90 |
0.1K |
| 12:56 |
1,447.25 |
1,448.95 |
1,447.25 |
1,448.95 |
0.0K |
| 12:57 |
1,448.00 |
1,448.85 |
1,447.30 |
1,447.65 |
0.2K |
| 12:58 |
1,447.65 |
1,448.70 |
1,447.10 |
1,448.55 |
0.0K |
| 12:59 |
1,448.55 |
1,448.55 |
1,447.00 |
1,448.55 |
0.0K |
| 13:00 |
1,448.00 |
1,448.00 |
1,443.25 |
1,443.25 |
2.5K |
| 13:01 |
1,445.05 |
1,445.05 |
1,440.15 |
1,440.35 |
1.6K |
| 13:02 |
1,439.90 |
1,439.90 |
1,436.00 |
1,437.45 |
0.8K |
| 13:03 |
1,436.00 |
1,437.80 |
1,436.00 |
1,436.20 |
0.2K |
| 13:04 |
1,436.00 |
1,439.40 |
1,436.00 |
1,439.40 |
3.9K |
| 13:05 |
1,439.60 |
1,439.75 |
1,436.85 |
1,436.85 |
1.5K |
| 13:06 |
1,439.25 |
1,439.30 |
1,437.40 |
1,439.30 |
0.3K |
| 13:07 |
1,439.90 |
1,439.90 |
1,439.00 |
1,439.90 |
0.1K |
| 13:08 |
1,439.90 |
1,439.90 |
1,439.00 |
1,439.00 |
0.2K |
| 13:09 |
1,438.60 |
1,439.40 |
1,438.50 |
1,439.40 |
0.1K |
| 13:10 |
1,438.00 |
1,439.85 |
1,438.00 |
1,439.55 |
0.3K |
| 13:11 |
1,438.10 |
1,439.00 |
1,438.10 |
1,439.00 |
0.0K |
| 13:12 |
1,439.00 |
1,439.00 |
1,438.10 |
1,438.95 |
0.2K |
| 13:13 |
1,439.00 |
1,440.15 |
1,438.80 |
1,440.15 |
1.5K |
| 13:14 |
1,440.15 |
1,440.15 |
1,437.95 |
1,438.95 |
0.2K |
| 13:15 |
1,437.50 |
1,439.00 |
1,435.05 |
1,435.05 |
0.6K |
| 13:16 |
1,435.70 |
1,439.00 |
1,435.70 |
1,437.30 |
0.0K |
| 13:17 |
1,438.50 |
1,438.75 |
1,436.40 |
1,438.75 |
0.1K |
| 13:18 |
1,439.00 |
1,439.00 |
1,437.25 |
1,438.90 |
0.3K |
| 13:19 |
1,438.95 |
1,438.95 |
1,438.45 |
1,438.50 |
0.2K |
| 13:20 |
1,438.50 |
1,438.60 |
1,436.75 |
1,437.95 |
0.1K |
| 13:21 |
1,437.90 |
1,438.35 |
1,436.75 |
1,437.00 |
0.1K |
| 13:22 |
1,437.00 |
1,438.95 |
1,436.75 |
1,436.75 |
0.5K |
| 13:23 |
1,436.00 |
1,436.75 |
1,435.20 |
1,435.20 |
0.4K |
| 13:24 |
1,433.25 |
1,434.85 |
1,433.20 |
1,433.70 |
0.6K |
| 13:25 |
1,434.95 |
1,434.95 |
1,433.00 |
1,433.70 |
0.0K |
| 13:26 |
1,433.70 |
1,436.85 |
1,433.70 |
1,436.85 |
1.1K |
| 13:27 |
1,437.80 |
1,437.80 |
1,435.65 |
1,435.65 |
0.2K |
| 13:28 |
1,435.65 |
1,436.00 |
1,435.00 |
1,435.60 |
0.0K |
| 13:29 |
1,435.80 |
1,435.80 |
1,435.60 |
1,435.80 |
0.2K |
| 13:30 |
1,435.05 |
1,435.80 |
1,435.05 |
1,435.80 |
0.1K |
| 13:31 |
1,433.75 |
1,435.80 |
1,433.65 |
1,434.50 |
0.8K |
| 13:32 |
1,435.65 |
1,435.80 |
1,434.45 |
1,435.10 |
0.3K |
| 13:33 |
1,435.10 |
1,435.80 |
1,434.65 |
1,434.80 |
0.3K |
| 13:34 |
1,434.80 |
1,434.85 |
1,433.30 |
1,434.80 |
0.0K |
| 13:35 |
1,433.25 |
1,434.40 |
1,432.40 |
1,432.50 |
0.3K |
| 13:36 |
1,433.30 |
1,434.00 |
1,432.60 |
1,434.00 |
0.0K |
| 13:37 |
1,434.00 |
1,434.00 |
1,431.40 |
1,433.45 |
1.1K |
| 13:38 |
1,435.20 |
1,435.20 |
1,431.45 |
1,432.95 |
1.0K |
| 13:39 |
1,433.05 |
1,433.90 |
1,431.60 |
1,431.60 |
0.7K |
| 13:40 |
1,432.90 |
1,432.90 |
1,431.40 |
1,432.85 |
0.1K |
| 13:41 |
1,432.95 |
1,432.95 |
1,431.40 |
1,431.50 |
0.1K |
| 13:42 |
1,431.45 |
1,434.35 |
1,431.45 |
1,434.35 |
0.7K |
| 13:43 |
1,434.30 |
1,434.30 |
1,431.80 |
1,433.55 |
0.1K |
| 13:44 |
1,434.40 |
1,434.65 |
1,433.05 |
1,433.05 |
0.4K |
| 13:45 |
1,434.75 |
1,434.75 |
1,432.05 |
1,434.70 |
0.3K |
| 13:46 |
1,434.40 |
1,434.40 |
1,432.35 |
1,432.35 |
0.1K |
| 13:47 |
1,434.10 |
1,434.40 |
1,432.45 |
1,434.40 |
0.0K |
| 13:48 |
1,433.00 |
1,437.40 |
1,433.00 |
1,437.15 |
0.3K |
| 13:49 |
1,437.15 |
1,437.90 |
1,437.15 |
1,437.90 |
0.0K |
| 13:50 |
1,436.70 |
1,436.70 |
1,434.45 |
1,436.40 |
0.1K |
| 13:51 |
1,436.40 |
1,436.75 |
1,434.35 |
1,434.35 |
0.4K |
| 13:52 |
1,433.55 |
1,434.95 |
1,432.05 |
1,434.95 |
0.4K |
| 13:53 |
1,433.55 |
1,434.95 |
1,431.40 |
1,433.95 |
0.5K |
| 13:54 |
1,431.55 |
1,434.95 |
1,431.40 |
1,434.95 |
0.8K |
| 13:55 |
1,433.20 |
1,433.20 |
1,430.00 |
1,430.00 |
1.3K |
| 13:56 |
1,430.00 |
1,430.00 |
1,428.05 |
1,428.45 |
1.8K |
| 13:57 |
1,430.00 |
1,430.00 |
1,430.00 |
1,430.00 |
0.2K |
| 13:58 |
1,429.95 |
1,432.30 |
1,429.85 |
1,432.30 |
0.4K |
| 13:59 |
1,431.40 |
1,431.40 |
1,429.00 |
1,429.05 |
0.6K |
| 14:00 |
1,428.05 |
1,429.00 |
1,428.00 |
1,429.00 |
0.8K |
| 14:01 |
1,429.00 |
1,431.10 |
1,428.90 |
1,431.10 |
0.9K |
| 14:02 |
1,429.65 |
1,429.95 |
1,427.50 |
1,428.35 |
0.2K |
| 14:03 |
1,429.90 |
1,429.95 |
1,429.90 |
1,429.95 |
0.1K |
| 14:04 |
1,428.15 |
1,430.70 |
1,428.15 |
1,428.55 |
0.3K |
| 14:05 |
1,430.55 |
1,430.55 |
1,428.10 |
1,429.25 |
0.3K |
| 14:06 |
1,429.00 |
1,429.00 |
1,428.30 |
1,428.30 |
0.9K |
| 14:07 |
1,428.30 |
1,428.30 |
1,426.00 |
1,427.50 |
0.2K |
| 14:08 |
1,427.50 |
1,427.50 |
1,426.10 |
1,426.10 |
0.5K |
| 14:09 |
1,427.50 |
1,427.50 |
1,422.40 |
1,425.30 |
2.7K |
| 14:10 |
1,423.85 |
1,424.90 |
1,423.85 |
1,424.85 |
0.4K |
| 14:11 |
1,423.30 |
1,424.95 |
1,423.30 |
1,424.95 |
0.0K |
| 14:12 |
1,422.70 |
1,422.70 |
1,422.00 |
1,422.00 |
1.7K |
| 14:13 |
1,422.00 |
1,422.30 |
1,421.50 |
1,421.55 |
0.1K |
| 14:14 |
1,423.90 |
1,424.70 |
1,422.95 |
1,424.70 |
0.4K |
| 14:15 |
1,424.70 |
1,426.00 |
1,424.00 |
1,426.00 |
0.6K |
| 14:16 |
1,425.95 |
1,425.95 |
1,423.50 |
1,424.00 |
0.2K |
| 14:17 |
1,423.50 |
1,424.00 |
1,422.75 |
1,422.80 |
0.8K |
| 14:18 |
1,423.00 |
1,423.00 |
1,422.00 |
1,423.00 |
0.2K |
| 14:19 |
1,423.00 |
1,423.00 |
1,422.00 |
1,422.00 |
0.3K |
| 14:20 |
1,421.55 |
1,422.00 |
1,421.50 |
1,421.50 |
0.0K |
| 14:21 |
1,422.00 |
1,423.20 |
1,421.50 |
1,423.20 |
0.5K |
| 14:22 |
1,421.90 |
1,422.00 |
1,421.50 |
1,422.00 |
0.1K |
| 14:23 |
1,421.00 |
1,422.75 |
1,421.00 |
1,422.75 |
0.3K |
| 14:24 |
1,421.85 |
1,421.85 |
1,419.00 |
1,419.00 |
1.5K |
| 14:25 |
1,417.45 |
1,423.35 |
1,417.45 |
1,422.90 |
0.9K |
| 14:26 |
1,422.90 |
1,423.15 |
1,420.60 |
1,423.15 |
0.2K |
| 14:27 |
1,422.45 |
1,423.30 |
1,421.25 |
1,423.00 |
0.0K |
| 14:28 |
1,422.00 |
1,422.85 |
1,421.25 |
1,421.80 |
0.2K |
| 14:29 |
1,421.80 |
1,421.95 |
1,421.20 |
1,421.30 |
0.4K |
| 14:30 |
1,421.95 |
1,423.35 |
1,421.95 |
1,422.00 |
2.7K |
| 14:31 |
1,422.10 |
1,423.35 |
1,422.10 |
1,423.35 |
0.5K |
| 14:32 |
1,423.25 |
1,425.80 |
1,423.25 |
1,425.80 |
0.4K |
| 14:33 |
1,425.80 |
1,426.35 |
1,423.70 |
1,423.70 |
0.8K |
| 14:34 |
1,424.00 |
1,424.00 |
1,423.00 |
1,423.00 |
0.2K |
| 14:35 |
1,423.00 |
1,424.00 |
1,422.65 |
1,422.65 |
0.9K |
| 14:36 |
1,427.25 |
1,427.25 |
1,425.95 |
1,427.20 |
0.7K |
| 14:37 |
1,427.20 |
1,427.20 |
1,425.90 |
1,427.00 |
0.2K |
| 14:38 |
1,427.00 |
1,428.35 |
1,425.90 |
1,426.45 |
0.5K |
| 14:39 |
1,427.85 |
1,427.85 |
1,425.90 |
1,427.75 |
0.2K |
| 14:40 |
1,426.50 |
1,426.55 |
1,426.50 |
1,426.50 |
0.0K |
| 14:41 |
1,426.50 |
1,426.50 |
1,424.20 |
1,424.20 |
0.4K |
| 14:42 |
1,427.00 |
1,427.00 |
1,427.00 |
1,427.00 |
0.1K |
| 14:43 |
1,425.65 |
1,426.95 |
1,424.70 |
1,425.40 |
0.2K |
| 14:44 |
1,425.05 |
1,427.80 |
1,422.15 |
1,423.85 |
1.4K |
| 14:45 |
1,422.25 |
1,423.40 |
1,422.25 |
1,422.50 |
0.3K |
| 14:46 |
1,422.45 |
1,423.80 |
1,422.00 |
1,422.00 |
0.7K |
| 14:47 |
1,423.50 |
1,423.50 |
1,421.30 |
1,421.35 |
0.7K |
| 14:48 |
1,421.00 |
1,422.35 |
1,417.95 |
1,418.05 |
1.0K |
| 14:49 |
1,419.80 |
1,423.35 |
1,419.80 |
1,422.75 |
1.8K |
| 14:50 |
1,422.80 |
1,423.15 |
1,421.55 |
1,423.15 |
0.0K |
| 14:51 |
1,423.20 |
1,424.50 |
1,423.00 |
1,424.20 |
0.1K |
| 14:52 |
1,423.10 |
1,423.10 |
1,419.05 |
1,419.05 |
1.0K |
| 14:53 |
1,419.05 |
1,420.70 |
1,419.05 |
1,419.40 |
0.3K |
| 14:54 |
1,420.60 |
1,421.55 |
1,419.15 |
1,420.60 |
0.8K |
| 14:55 |
1,419.45 |
1,420.95 |
1,417.95 |
1,420.95 |
1.9K |
| 14:56 |
1,421.55 |
1,421.55 |
1,419.15 |
1,419.45 |
0.2K |
| 14:57 |
1,421.95 |
1,422.05 |
1,421.00 |
1,421.05 |
0.1K |
| 14:58 |
1,421.05 |
1,423.05 |
1,420.45 |
1,423.05 |
0.1K |
| 14:59 |
1,423.40 |
1,423.40 |
1,423.00 |
1,423.00 |
0.2K |
| 15:00 |
1,423.05 |
1,424.35 |
1,423.05 |
1,424.35 |
0.6K |
| 15:01 |
1,423.35 |
1,429.00 |
1,423.30 |
1,423.30 |
2.5K |
| 15:02 |
1,424.95 |
1,425.20 |
1,423.30 |
1,425.20 |
0.4K |
| 15:03 |
1,424.90 |
1,426.50 |
1,423.40 |
1,426.25 |
2.2K |
| 15:04 |
1,428.10 |
1,429.30 |
1,427.95 |
1,427.95 |
2.3K |
| 15:05 |
1,428.00 |
1,429.55 |
1,425.05 |
1,429.35 |
1.9K |
| 15:06 |
1,427.65 |
1,429.55 |
1,427.15 |
1,429.55 |
0.6K |
| 15:07 |
1,429.00 |
1,429.00 |
1,427.90 |
1,429.00 |
0.0K |
| 15:08 |
1,429.00 |
1,429.55 |
1,429.00 |
1,429.55 |
1.3K |
| 15:09 |
1,429.55 |
1,429.85 |
1,428.30 |
1,429.00 |
0.8K |
| 15:10 |
1,429.00 |
1,429.10 |
1,428.45 |
1,429.00 |
0.8K |
| 15:11 |
1,429.45 |
1,429.85 |
1,427.40 |
1,427.85 |
1.1K |
| 15:12 |
1,429.00 |
1,429.00 |
1,428.85 |
1,429.00 |
0.8K |
| 15:13 |
1,428.85 |
1,429.95 |
1,428.85 |
1,429.55 |
0.9K |
| 15:14 |
1,429.55 |
1,429.95 |
1,428.70 |
1,428.70 |
1.3K |
| 15:15 |
1,428.70 |
1,428.70 |
1,427.85 |
1,427.85 |
0.4K |
| 15:16 |
1,428.70 |
1,428.70 |
1,427.50 |
1,427.55 |
0.5K |
| 15:17 |
1,427.05 |
1,428.05 |
1,427.05 |
1,428.05 |
1.0K |
| 15:18 |
1,427.05 |
1,428.65 |
1,426.00 |
1,428.00 |
1.7K |
| 15:19 |
1,426.80 |
1,427.90 |
1,426.00 |
1,426.00 |
1.0K |
| 15:20 |
1,426.00 |
1,426.00 |
1,424.95 |
1,424.95 |
3.5K |
| 15:21 |
1,428.50 |
1,428.70 |
1,425.25 |
1,426.05 |
2.9K |
| 15:22 |
1,426.05 |
1,431.50 |
1,426.05 |
1,429.20 |
2.6K |
| 15:23 |
1,430.00 |
1,430.00 |
1,429.00 |
1,429.95 |
1.9K |
| 15:24 |
1,432.30 |
1,432.30 |
1,429.05 |
1,430.00 |
1.2K |
| 15:25 |
1,429.00 |
1,430.00 |
1,428.00 |
1,429.05 |
1.8K |
| 15:26 |
1,429.05 |
1,432.95 |
1,426.25 |
1,426.30 |
3.9K |
| 15:27 |
1,428.00 |
1,428.00 |
1,426.10 |
1,426.10 |
0.3K |
| 15:28 |
1,427.00 |
1,429.90 |
1,426.15 |
1,427.00 |
0.7K |
| 15:29 |
1,427.05 |
1,429.00 |
1,423.05 |
1,428.00 |
3.4K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|