| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:15 |
1,532.80 |
1,532.80 |
1,500.10 |
1,513.70 |
19.7K |
| 09:16 |
1,508.05 |
1,510.10 |
1,505.05 |
1,505.05 |
2.9K |
| 09:17 |
1,507.50 |
1,510.60 |
1,507.00 |
1,508.05 |
4.6K |
| 09:18 |
1,507.60 |
1,518.00 |
1,507.60 |
1,518.00 |
4.4K |
| 09:19 |
1,518.00 |
1,518.00 |
1,510.00 |
1,510.00 |
4.8K |
| 09:20 |
1,509.60 |
1,509.60 |
1,504.95 |
1,504.95 |
1.9K |
| 09:21 |
1,504.25 |
1,509.00 |
1,503.70 |
1,509.00 |
1.1K |
| 09:22 |
1,507.60 |
1,510.90 |
1,507.10 |
1,507.10 |
7.8K |
| 09:23 |
1,507.30 |
1,507.30 |
1,500.95 |
1,500.95 |
1.8K |
| 09:24 |
1,502.40 |
1,502.40 |
1,496.75 |
1,499.55 |
5.1K |
| 09:25 |
1,499.60 |
1,506.35 |
1,495.00 |
1,506.35 |
10.0K |
| 09:26 |
1,506.35 |
1,506.35 |
1,501.10 |
1,502.00 |
4.4K |
| 09:27 |
1,502.00 |
1,502.40 |
1,502.00 |
1,502.30 |
0.4K |
| 09:28 |
1,499.45 |
1,501.15 |
1,498.00 |
1,501.15 |
2.3K |
| 09:29 |
1,501.20 |
1,502.35 |
1,497.00 |
1,497.00 |
1.4K |
| 09:30 |
1,496.55 |
1,498.65 |
1,495.00 |
1,498.00 |
5.9K |
| 09:31 |
1,494.30 |
1,496.05 |
1,493.25 |
1,494.55 |
0.9K |
| 09:32 |
1,495.65 |
1,497.50 |
1,493.80 |
1,496.55 |
1.0K |
| 09:33 |
1,496.05 |
1,498.15 |
1,495.00 |
1,497.35 |
0.8K |
| 09:34 |
1,497.65 |
1,497.65 |
1,495.00 |
1,495.00 |
0.4K |
| 09:35 |
1,495.60 |
1,496.20 |
1,493.75 |
1,494.35 |
3.0K |
| 09:36 |
1,493.35 |
1,494.65 |
1,492.35 |
1,493.00 |
0.4K |
| 09:37 |
1,493.65 |
1,493.65 |
1,491.95 |
1,492.15 |
1.0K |
| 09:38 |
1,492.85 |
1,496.90 |
1,492.40 |
1,496.90 |
6.0K |
| 09:39 |
1,496.90 |
1,499.95 |
1,496.90 |
1,499.25 |
2.4K |
| 09:40 |
1,498.15 |
1,500.75 |
1,498.10 |
1,500.55 |
10.0K |
| 09:41 |
1,500.70 |
1,500.90 |
1,496.90 |
1,496.90 |
0.7K |
| 09:42 |
1,496.95 |
1,498.45 |
1,496.95 |
1,496.95 |
2.3K |
| 09:43 |
1,498.00 |
1,498.40 |
1,493.55 |
1,493.55 |
3.4K |
| 09:44 |
1,493.00 |
1,493.00 |
1,488.15 |
1,490.00 |
5.5K |
| 09:45 |
1,490.60 |
1,490.60 |
1,484.95 |
1,487.10 |
8.8K |
| 09:46 |
1,488.20 |
1,488.20 |
1,484.35 |
1,486.00 |
10.5K |
| 09:47 |
1,487.90 |
1,488.45 |
1,485.90 |
1,488.45 |
1.3K |
| 09:48 |
1,486.90 |
1,489.15 |
1,486.90 |
1,488.90 |
2.6K |
| 09:49 |
1,490.00 |
1,493.90 |
1,489.85 |
1,493.90 |
3.4K |
| 09:50 |
1,495.00 |
1,495.00 |
1,488.00 |
1,491.55 |
1.2K |
| 09:51 |
1,494.00 |
1,494.00 |
1,489.20 |
1,489.20 |
1.1K |
| 09:52 |
1,490.00 |
1,493.90 |
1,490.00 |
1,493.90 |
0.4K |
| 09:53 |
1,493.95 |
1,494.95 |
1,491.35 |
1,491.85 |
0.4K |
| 09:54 |
1,492.00 |
1,492.00 |
1,489.90 |
1,489.90 |
1.5K |
| 09:55 |
1,489.05 |
1,490.95 |
1,488.00 |
1,488.00 |
1.0K |
| 09:56 |
1,487.70 |
1,488.05 |
1,486.45 |
1,488.05 |
0.4K |
| 09:57 |
1,488.30 |
1,489.95 |
1,488.00 |
1,488.00 |
0.5K |
| 09:58 |
1,488.00 |
1,491.95 |
1,487.45 |
1,491.95 |
1.2K |
| 09:59 |
1,492.50 |
1,494.35 |
1,486.20 |
1,486.20 |
1.1K |
| 10:00 |
1,492.95 |
1,494.80 |
1,492.95 |
1,493.90 |
1.1K |
| 10:01 |
1,492.45 |
1,495.00 |
1,491.60 |
1,491.60 |
0.5K |
| 10:02 |
1,491.50 |
1,493.05 |
1,487.30 |
1,488.60 |
0.2K |
| 10:03 |
1,488.65 |
1,489.55 |
1,487.10 |
1,487.10 |
0.7K |
| 10:04 |
1,487.00 |
1,487.00 |
1,481.45 |
1,483.25 |
4.2K |
| 10:05 |
1,482.95 |
1,482.95 |
1,480.00 |
1,480.40 |
2.2K |
| 10:06 |
1,480.20 |
1,483.70 |
1,480.20 |
1,482.20 |
3.5K |
| 10:07 |
1,483.60 |
1,486.05 |
1,483.60 |
1,485.00 |
0.5K |
| 10:08 |
1,486.45 |
1,491.25 |
1,486.45 |
1,490.20 |
2.2K |
| 10:09 |
1,489.95 |
1,489.95 |
1,486.15 |
1,486.95 |
1.4K |
| 10:10 |
1,488.10 |
1,490.10 |
1,486.90 |
1,488.25 |
1.8K |
| 10:11 |
1,487.00 |
1,487.00 |
1,483.15 |
1,483.95 |
1.8K |
| 10:12 |
1,484.45 |
1,484.45 |
1,484.45 |
1,484.45 |
0.7K |
| 10:13 |
1,484.45 |
1,485.00 |
1,482.95 |
1,485.00 |
0.3K |
| 10:14 |
1,485.00 |
1,485.45 |
1,483.45 |
1,484.85 |
1.1K |
| 10:15 |
1,484.75 |
1,486.90 |
1,484.75 |
1,486.90 |
0.1K |
| 10:16 |
1,486.90 |
1,489.95 |
1,485.70 |
1,487.35 |
0.9K |
| 10:17 |
1,485.70 |
1,487.00 |
1,485.00 |
1,485.00 |
0.7K |
| 10:18 |
1,485.00 |
1,485.45 |
1,482.80 |
1,483.15 |
1.0K |
| 10:19 |
1,483.20 |
1,484.10 |
1,482.20 |
1,484.10 |
1.3K |
| 10:20 |
1,484.10 |
1,485.70 |
1,483.50 |
1,484.75 |
0.4K |
| 10:21 |
1,483.90 |
1,484.70 |
1,483.90 |
1,484.00 |
0.3K |
| 10:22 |
1,484.10 |
1,484.10 |
1,483.00 |
1,483.45 |
1.1K |
| 10:23 |
1,483.45 |
1,483.45 |
1,481.45 |
1,481.45 |
1.9K |
| 10:24 |
1,480.25 |
1,480.60 |
1,477.85 |
1,478.15 |
5.0K |
| 10:25 |
1,479.10 |
1,480.40 |
1,478.95 |
1,480.40 |
0.6K |
| 10:26 |
1,480.10 |
1,481.25 |
1,478.75 |
1,480.70 |
1.6K |
| 10:27 |
1,480.70 |
1,481.75 |
1,478.00 |
1,481.75 |
1.3K |
| 10:28 |
1,482.00 |
1,482.00 |
1,479.00 |
1,481.90 |
0.7K |
| 10:29 |
1,481.85 |
1,482.95 |
1,480.75 |
1,482.05 |
0.8K |
| 10:30 |
1,481.00 |
1,481.00 |
1,478.65 |
1,480.70 |
0.9K |
| 10:31 |
1,480.85 |
1,480.85 |
1,479.05 |
1,479.05 |
0.1K |
| 10:32 |
1,479.10 |
1,481.00 |
1,478.00 |
1,478.00 |
0.6K |
| 10:33 |
1,478.00 |
1,478.00 |
1,476.00 |
1,476.00 |
0.6K |
| 10:34 |
1,476.00 |
1,477.00 |
1,475.25 |
1,476.95 |
3.5K |
| 10:35 |
1,477.40 |
1,478.20 |
1,477.40 |
1,478.20 |
1.0K |
| 10:36 |
1,478.20 |
1,479.35 |
1,478.00 |
1,479.35 |
0.6K |
| 10:37 |
1,478.00 |
1,479.35 |
1,478.00 |
1,479.00 |
0.4K |
| 10:38 |
1,478.00 |
1,478.70 |
1,476.05 |
1,476.05 |
0.4K |
| 10:39 |
1,475.00 |
1,477.95 |
1,475.00 |
1,476.25 |
2.3K |
| 10:40 |
1,476.90 |
1,477.00 |
1,475.60 |
1,477.00 |
0.2K |
| 10:41 |
1,477.00 |
1,477.00 |
1,476.30 |
1,476.40 |
0.4K |
| 10:42 |
1,475.10 |
1,476.85 |
1,475.10 |
1,476.25 |
0.2K |
| 10:43 |
1,476.45 |
1,476.45 |
1,475.85 |
1,475.85 |
0.5K |
| 10:44 |
1,475.85 |
1,475.85 |
1,470.65 |
1,470.65 |
2.1K |
| 10:45 |
1,472.90 |
1,472.90 |
1,471.55 |
1,472.00 |
1.6K |
| 10:46 |
1,472.00 |
1,472.00 |
1,470.05 |
1,471.00 |
1.7K |
| 10:47 |
1,470.00 |
1,473.20 |
1,470.00 |
1,473.20 |
0.6K |
| 10:48 |
1,471.70 |
1,474.20 |
1,471.40 |
1,474.20 |
0.6K |
| 10:49 |
1,474.20 |
1,474.20 |
1,470.60 |
1,472.00 |
1.1K |
| 10:50 |
1,472.00 |
1,472.00 |
1,470.00 |
1,471.00 |
0.7K |
| 10:51 |
1,471.00 |
1,471.00 |
1,469.55 |
1,469.55 |
1.6K |
| 10:52 |
1,469.10 |
1,470.05 |
1,469.10 |
1,469.10 |
0.4K |
| 10:53 |
1,469.10 |
1,470.55 |
1,464.50 |
1,467.95 |
4.4K |
| 10:54 |
1,467.95 |
1,467.95 |
1,464.65 |
1,467.80 |
2.3K |
| 10:55 |
1,467.00 |
1,471.00 |
1,467.00 |
1,470.95 |
2.3K |
| 10:56 |
1,469.65 |
1,469.65 |
1,468.00 |
1,469.30 |
0.6K |
| 10:57 |
1,470.05 |
1,471.60 |
1,469.70 |
1,470.05 |
0.7K |
| 10:58 |
1,469.35 |
1,470.10 |
1,469.35 |
1,469.35 |
0.1K |
| 10:59 |
1,470.95 |
1,472.25 |
1,468.55 |
1,470.85 |
1.3K |
| 11:00 |
1,469.40 |
1,471.40 |
1,469.30 |
1,469.30 |
1.4K |
| 11:01 |
1,468.05 |
1,470.00 |
1,468.05 |
1,469.70 |
0.6K |
| 11:02 |
1,469.95 |
1,471.95 |
1,469.95 |
1,471.50 |
0.9K |
| 11:03 |
1,471.50 |
1,471.50 |
1,469.40 |
1,469.85 |
0.6K |
| 11:04 |
1,469.60 |
1,470.85 |
1,468.00 |
1,468.30 |
0.4K |
| 11:05 |
1,467.45 |
1,467.65 |
1,466.10 |
1,466.70 |
0.9K |
| 11:06 |
1,466.20 |
1,467.60 |
1,466.20 |
1,467.50 |
0.0K |
| 11:07 |
1,467.90 |
1,467.90 |
1,465.70 |
1,466.10 |
2.2K |
| 11:08 |
1,466.10 |
1,468.00 |
1,463.00 |
1,463.85 |
1.5K |
| 11:09 |
1,464.75 |
1,467.40 |
1,464.75 |
1,467.40 |
4.8K |
| 11:10 |
1,467.15 |
1,467.15 |
1,465.05 |
1,465.05 |
0.7K |
| 11:11 |
1,465.00 |
1,466.10 |
1,465.00 |
1,466.10 |
0.8K |
| 11:12 |
1,466.10 |
1,466.30 |
1,464.95 |
1,464.95 |
3.7K |
| 11:13 |
1,464.55 |
1,467.45 |
1,464.15 |
1,467.00 |
1.3K |
| 11:14 |
1,468.05 |
1,468.90 |
1,467.00 |
1,468.90 |
0.4K |
| 11:15 |
1,468.80 |
1,469.45 |
1,468.60 |
1,469.45 |
0.2K |
| 11:16 |
1,470.00 |
1,470.00 |
1,465.20 |
1,466.80 |
2.6K |
| 11:17 |
1,467.70 |
1,470.55 |
1,467.70 |
1,470.00 |
1.1K |
| 11:18 |
1,470.00 |
1,470.00 |
1,468.80 |
1,470.00 |
0.6K |
| 11:19 |
1,469.00 |
1,471.85 |
1,469.00 |
1,471.85 |
0.5K |
| 11:20 |
1,472.75 |
1,473.90 |
1,468.15 |
1,470.60 |
0.7K |
| 11:21 |
1,468.50 |
1,470.00 |
1,468.50 |
1,469.80 |
0.6K |
| 11:22 |
1,469.70 |
1,470.00 |
1,466.05 |
1,466.25 |
2.9K |
| 11:23 |
1,467.65 |
1,468.50 |
1,465.25 |
1,467.10 |
1.4K |
| 11:24 |
1,467.35 |
1,473.05 |
1,467.35 |
1,470.75 |
7.4K |
| 11:25 |
1,470.05 |
1,471.35 |
1,470.00 |
1,471.35 |
0.3K |
| 11:26 |
1,471.35 |
1,471.75 |
1,470.65 |
1,471.00 |
0.1K |
| 11:27 |
1,472.50 |
1,474.75 |
1,472.50 |
1,473.65 |
2.6K |
| 11:28 |
1,473.05 |
1,474.80 |
1,473.00 |
1,474.75 |
0.5K |
| 11:29 |
1,474.75 |
1,475.15 |
1,473.75 |
1,475.15 |
1.0K |
| 11:30 |
1,474.95 |
1,476.75 |
1,474.95 |
1,476.75 |
0.3K |
| 11:31 |
1,476.75 |
1,477.75 |
1,476.75 |
1,477.60 |
1.7K |
| 11:32 |
1,476.60 |
1,477.75 |
1,476.00 |
1,477.75 |
0.2K |
| 11:33 |
1,477.75 |
1,477.75 |
1,475.00 |
1,475.00 |
0.6K |
| 11:34 |
1,475.00 |
1,476.00 |
1,475.00 |
1,475.75 |
6.3K |
| 11:35 |
1,475.95 |
1,476.00 |
1,475.00 |
1,476.00 |
1.6K |
| 11:36 |
1,475.95 |
1,475.95 |
1,474.60 |
1,474.60 |
1.0K |
| 11:37 |
1,474.00 |
1,475.00 |
1,473.00 |
1,473.00 |
1.3K |
| 11:38 |
1,472.95 |
1,474.20 |
1,470.00 |
1,470.00 |
0.3K |
| 11:39 |
1,471.05 |
1,471.05 |
1,468.40 |
1,469.05 |
0.4K |
| 11:40 |
1,471.25 |
1,472.70 |
1,471.25 |
1,471.95 |
1.0K |
| 11:41 |
1,471.95 |
1,471.95 |
1,470.60 |
1,471.35 |
0.4K |
| 11:42 |
1,470.00 |
1,470.00 |
1,462.50 |
1,462.50 |
2.6K |
| 11:43 |
1,467.00 |
1,470.40 |
1,466.00 |
1,468.65 |
1.8K |
| 11:44 |
1,468.65 |
1,468.65 |
1,468.00 |
1,468.50 |
0.4K |
| 11:45 |
1,468.65 |
1,470.45 |
1,466.10 |
1,466.10 |
0.8K |
| 11:46 |
1,465.60 |
1,468.95 |
1,465.60 |
1,468.00 |
0.3K |
| 11:47 |
1,467.95 |
1,469.00 |
1,466.05 |
1,467.80 |
1.4K |
| 11:48 |
1,467.80 |
1,468.90 |
1,466.45 |
1,468.85 |
0.4K |
| 11:49 |
1,468.85 |
1,469.00 |
1,467.00 |
1,467.00 |
0.1K |
| 11:50 |
1,467.00 |
1,467.70 |
1,465.85 |
1,467.65 |
0.2K |
| 11:51 |
1,467.70 |
1,468.00 |
1,467.45 |
1,467.95 |
0.1K |
| 11:52 |
1,467.95 |
1,467.95 |
1,466.65 |
1,466.70 |
0.6K |
| 11:53 |
1,467.45 |
1,467.45 |
1,466.95 |
1,467.45 |
0.8K |
| 11:54 |
1,465.65 |
1,468.95 |
1,465.65 |
1,468.95 |
0.6K |
| 11:55 |
1,469.00 |
1,469.00 |
1,465.25 |
1,467.05 |
1.0K |
| 11:56 |
1,467.00 |
1,467.60 |
1,464.35 |
1,464.35 |
3.3K |
| 11:57 |
1,463.30 |
1,463.70 |
1,460.10 |
1,461.95 |
1.5K |
| 11:58 |
1,462.05 |
1,463.35 |
1,460.65 |
1,462.35 |
0.2K |
| 11:59 |
1,463.00 |
1,465.35 |
1,463.00 |
1,465.35 |
0.2K |
| 12:00 |
1,465.75 |
1,470.00 |
1,465.75 |
1,468.35 |
0.9K |
| 12:01 |
1,470.95 |
1,471.00 |
1,468.10 |
1,468.10 |
0.2K |
| 12:02 |
1,469.75 |
1,471.25 |
1,469.75 |
1,470.30 |
1.0K |
| 12:03 |
1,470.05 |
1,472.00 |
1,470.05 |
1,471.85 |
0.5K |
| 12:04 |
1,471.85 |
1,473.15 |
1,470.80 |
1,472.95 |
1.2K |
| 12:05 |
1,471.50 |
1,472.05 |
1,471.00 |
1,472.05 |
0.1K |
| 12:06 |
1,472.25 |
1,472.45 |
1,471.05 |
1,472.05 |
0.1K |
| 12:07 |
1,471.00 |
1,472.45 |
1,471.00 |
1,472.45 |
0.2K |
| 12:08 |
1,472.00 |
1,472.45 |
1,471.70 |
1,471.70 |
0.2K |
| 12:09 |
1,471.75 |
1,472.40 |
1,471.75 |
1,472.25 |
0.1K |
| 12:10 |
1,467.00 |
1,473.45 |
1,466.25 |
1,473.45 |
1.2K |
| 12:11 |
1,473.55 |
1,473.60 |
1,471.20 |
1,473.35 |
0.1K |
| 12:12 |
1,473.75 |
1,474.80 |
1,473.00 |
1,473.00 |
1.1K |
| 12:13 |
1,472.90 |
1,473.40 |
1,471.85 |
1,471.85 |
0.4K |
| 12:14 |
1,471.00 |
1,471.40 |
1,470.00 |
1,471.40 |
0.1K |
| 12:15 |
1,471.35 |
1,472.95 |
1,467.85 |
1,472.95 |
0.6K |
| 12:16 |
1,469.20 |
1,472.00 |
1,468.55 |
1,468.55 |
0.4K |
| 12:17 |
1,469.70 |
1,469.90 |
1,467.80 |
1,468.50 |
0.1K |
| 12:18 |
1,468.50 |
1,468.50 |
1,464.20 |
1,464.20 |
1.4K |
| 12:19 |
1,464.20 |
1,466.00 |
1,464.20 |
1,464.85 |
0.0K |
| 12:20 |
1,464.85 |
1,467.75 |
1,464.85 |
1,466.75 |
0.1K |
| 12:21 |
1,466.75 |
1,470.85 |
1,466.75 |
1,469.25 |
0.4K |
| 12:22 |
1,468.50 |
1,470.20 |
1,467.70 |
1,468.15 |
0.2K |
| 12:23 |
1,468.30 |
1,469.45 |
1,467.85 |
1,469.45 |
0.4K |
| 12:24 |
1,469.90 |
1,469.90 |
1,469.15 |
1,469.15 |
0.1K |
| 12:25 |
1,467.90 |
1,468.80 |
1,467.85 |
1,467.85 |
0.1K |
| 12:26 |
1,467.75 |
1,469.15 |
1,467.30 |
1,469.15 |
0.2K |
| 12:27 |
1,469.15 |
1,469.15 |
1,467.50 |
1,467.50 |
0.0K |
| 12:28 |
1,468.80 |
1,469.00 |
1,467.15 |
1,468.75 |
0.3K |
| 12:29 |
1,465.10 |
1,468.15 |
1,464.95 |
1,465.15 |
1.6K |
| 12:30 |
1,465.00 |
1,468.00 |
1,464.05 |
1,468.00 |
0.7K |
| 12:31 |
1,466.65 |
1,469.20 |
1,466.65 |
1,469.20 |
1.2K |
| 12:32 |
1,468.30 |
1,472.00 |
1,468.30 |
1,471.95 |
0.6K |
| 12:33 |
1,471.80 |
1,472.00 |
1,469.25 |
1,469.25 |
0.4K |
| 12:34 |
1,468.65 |
1,470.10 |
1,468.30 |
1,470.00 |
0.1K |
| 12:35 |
1,468.30 |
1,470.70 |
1,467.75 |
1,470.70 |
0.5K |
| 12:36 |
1,470.45 |
1,472.00 |
1,470.45 |
1,472.00 |
0.3K |
| 12:37 |
1,472.55 |
1,472.55 |
1,472.55 |
1,472.55 |
0.4K |
| 12:38 |
1,474.00 |
1,474.00 |
1,474.00 |
1,474.00 |
0.3K |
| 12:39 |
1,474.00 |
1,474.00 |
1,473.50 |
1,474.00 |
0.4K |
| 12:40 |
1,474.00 |
1,475.50 |
1,474.00 |
1,475.50 |
2.9K |
| 12:41 |
1,476.00 |
1,477.00 |
1,475.00 |
1,476.50 |
1.4K |
| 12:42 |
1,477.00 |
1,477.00 |
1,473.05 |
1,474.65 |
0.1K |
| 12:43 |
1,474.45 |
1,474.70 |
1,472.75 |
1,472.75 |
0.2K |
| 12:44 |
1,474.45 |
1,475.80 |
1,474.45 |
1,475.80 |
0.8K |
| 12:45 |
1,475.40 |
1,477.00 |
1,475.40 |
1,477.00 |
0.0K |
| 12:46 |
1,477.00 |
1,477.00 |
1,475.00 |
1,475.30 |
1.4K |
| 12:47 |
1,475.10 |
1,475.10 |
1,474.40 |
1,474.40 |
0.0K |
| 12:48 |
1,476.55 |
1,477.00 |
1,476.55 |
1,477.00 |
0.2K |
| 12:49 |
1,475.95 |
1,477.30 |
1,475.95 |
1,476.00 |
0.2K |
| 12:50 |
1,476.00 |
1,477.20 |
1,475.40 |
1,476.60 |
0.2K |
| 12:51 |
1,476.60 |
1,478.00 |
1,476.60 |
1,478.00 |
1.7K |
| 12:52 |
1,478.00 |
1,478.00 |
1,477.95 |
1,477.95 |
0.0K |
| 12:53 |
1,477.95 |
1,477.95 |
1,477.00 |
1,477.80 |
0.1K |
| 12:54 |
1,477.65 |
1,478.60 |
1,477.45 |
1,478.50 |
0.3K |
| 12:55 |
1,478.50 |
1,478.50 |
1,478.50 |
1,478.50 |
0.0K |
| 12:56 |
1,478.70 |
1,478.90 |
1,478.70 |
1,478.85 |
0.1K |
| 12:57 |
1,479.00 |
1,479.00 |
1,478.95 |
1,479.00 |
0.4K |
| 12:58 |
1,479.70 |
1,482.00 |
1,479.70 |
1,482.00 |
0.7K |
| 12:59 |
1,482.00 |
1,484.00 |
1,482.00 |
1,483.10 |
0.7K |
| 13:00 |
1,483.05 |
1,483.75 |
1,481.90 |
1,481.90 |
0.5K |
| 13:01 |
1,481.90 |
1,481.90 |
1,478.00 |
1,480.15 |
0.9K |
| 13:02 |
1,480.40 |
1,482.60 |
1,480.10 |
1,481.00 |
0.5K |
| 13:03 |
1,481.70 |
1,482.00 |
1,481.70 |
1,482.00 |
0.1K |
| 13:04 |
1,482.00 |
1,482.00 |
1,480.60 |
1,481.15 |
0.1K |
| 13:05 |
1,481.60 |
1,481.65 |
1,481.10 |
1,481.15 |
0.6K |
| 13:06 |
1,480.00 |
1,480.00 |
1,480.00 |
1,480.00 |
0.1K |
| 13:07 |
1,479.90 |
1,479.90 |
1,478.95 |
1,478.95 |
0.2K |
| 13:08 |
1,480.00 |
1,481.50 |
1,479.00 |
1,479.90 |
3.0K |
| 13:09 |
1,479.95 |
1,479.95 |
1,476.10 |
1,476.10 |
5.1K |
| 13:10 |
1,476.05 |
1,477.40 |
1,476.05 |
1,477.40 |
0.1K |
| 13:11 |
1,477.50 |
1,477.50 |
1,476.15 |
1,476.20 |
0.0K |
| 13:12 |
1,476.20 |
1,477.50 |
1,474.00 |
1,474.00 |
0.2K |
| 13:13 |
1,474.00 |
1,474.10 |
1,474.00 |
1,474.10 |
1.8K |
| 13:14 |
1,472.55 |
1,472.55 |
1,470.80 |
1,470.80 |
0.2K |
| 13:15 |
1,470.80 |
1,472.00 |
1,469.40 |
1,469.40 |
3.1K |
| 13:16 |
1,468.00 |
1,468.00 |
1,464.10 |
1,465.70 |
1.2K |
| 13:17 |
1,464.05 |
1,466.10 |
1,462.00 |
1,466.10 |
4.7K |
| 13:18 |
1,465.80 |
1,466.25 |
1,465.25 |
1,466.25 |
0.0K |
| 13:19 |
1,467.35 |
1,467.35 |
1,464.75 |
1,464.75 |
0.4K |
| 13:20 |
1,466.35 |
1,466.35 |
1,464.00 |
1,466.20 |
0.5K |
| 13:21 |
1,466.95 |
1,466.95 |
1,464.30 |
1,465.55 |
0.3K |
| 13:22 |
1,464.40 |
1,465.45 |
1,463.30 |
1,464.25 |
2.7K |
| 13:23 |
1,464.00 |
1,464.00 |
1,461.05 |
1,461.05 |
2.0K |
| 13:24 |
1,461.05 |
1,461.05 |
1,458.10 |
1,458.10 |
6.3K |
| 13:25 |
1,459.05 |
1,459.10 |
1,457.95 |
1,458.00 |
1.1K |
| 13:26 |
1,458.75 |
1,459.70 |
1,456.15 |
1,456.15 |
0.7K |
| 13:27 |
1,458.75 |
1,458.75 |
1,457.10 |
1,457.65 |
0.2K |
| 13:28 |
1,457.65 |
1,458.80 |
1,457.65 |
1,457.70 |
0.3K |
| 13:29 |
1,457.15 |
1,458.65 |
1,457.10 |
1,458.65 |
0.5K |
| 13:30 |
1,457.15 |
1,457.15 |
1,457.00 |
1,457.10 |
0.8K |
| 13:31 |
1,457.10 |
1,457.15 |
1,455.15 |
1,455.15 |
1.1K |
| 13:32 |
1,456.00 |
1,456.65 |
1,456.00 |
1,456.00 |
0.0K |
| 13:33 |
1,456.30 |
1,456.35 |
1,455.15 |
1,456.05 |
2.2K |
| 13:34 |
1,456.00 |
1,457.95 |
1,456.00 |
1,457.95 |
0.4K |
| 13:35 |
1,457.95 |
1,461.95 |
1,457.90 |
1,459.35 |
1.9K |
| 13:36 |
1,459.65 |
1,460.80 |
1,459.40 |
1,459.40 |
0.1K |
| 13:37 |
1,460.75 |
1,460.75 |
1,460.00 |
1,460.00 |
0.1K |
| 13:38 |
1,460.05 |
1,460.75 |
1,460.05 |
1,460.75 |
0.1K |
| 13:39 |
1,460.10 |
1,461.70 |
1,460.10 |
1,461.70 |
0.3K |
| 13:40 |
1,461.70 |
1,461.70 |
1,459.95 |
1,459.95 |
1.0K |
| 13:41 |
1,459.35 |
1,459.95 |
1,457.55 |
1,458.70 |
0.4K |
| 13:42 |
1,458.75 |
1,458.75 |
1,456.75 |
1,458.65 |
0.1K |
| 13:43 |
1,458.60 |
1,458.65 |
1,456.05 |
1,456.95 |
1.0K |
| 13:44 |
1,457.00 |
1,460.55 |
1,457.00 |
1,459.55 |
2.5K |
| 13:45 |
1,459.20 |
1,459.20 |
1,458.00 |
1,458.70 |
0.5K |
| 13:46 |
1,459.75 |
1,460.20 |
1,458.05 |
1,458.05 |
0.0K |
| 13:47 |
1,458.00 |
1,459.55 |
1,452.40 |
1,453.70 |
7.4K |
| 13:48 |
1,455.75 |
1,457.30 |
1,453.85 |
1,454.00 |
6.7K |
| 13:49 |
1,454.80 |
1,455.00 |
1,452.00 |
1,455.00 |
1.2K |
| 13:50 |
1,455.00 |
1,455.60 |
1,451.00 |
1,451.00 |
1.0K |
| 13:51 |
1,451.15 |
1,451.20 |
1,451.00 |
1,451.20 |
3.9K |
| 13:52 |
1,451.00 |
1,451.00 |
1,449.15 |
1,449.85 |
12.6K |
| 13:53 |
1,449.85 |
1,450.00 |
1,447.70 |
1,447.70 |
1.9K |
| 13:54 |
1,447.70 |
1,448.00 |
1,445.00 |
1,446.00 |
6.1K |
| 13:55 |
1,445.00 |
1,447.30 |
1,445.00 |
1,445.00 |
0.3K |
| 13:56 |
1,445.00 |
1,446.40 |
1,445.00 |
1,446.40 |
0.0K |
| 13:57 |
1,446.40 |
1,447.65 |
1,446.10 |
1,447.65 |
1.0K |
| 13:58 |
1,448.00 |
1,452.00 |
1,448.00 |
1,450.00 |
2.5K |
| 13:59 |
1,451.00 |
1,453.25 |
1,451.00 |
1,453.10 |
0.8K |
| 14:00 |
1,452.90 |
1,453.80 |
1,452.00 |
1,452.00 |
0.1K |
| 14:01 |
1,452.45 |
1,454.15 |
1,451.15 |
1,454.15 |
0.4K |
| 14:02 |
1,452.05 |
1,453.25 |
1,452.05 |
1,453.25 |
0.0K |
| 14:03 |
1,454.10 |
1,457.50 |
1,454.00 |
1,457.50 |
10.3K |
| 14:04 |
1,459.15 |
1,459.15 |
1,456.10 |
1,457.15 |
0.8K |
| 14:05 |
1,461.55 |
1,461.55 |
1,455.15 |
1,456.05 |
1.2K |
| 14:06 |
1,455.00 |
1,455.00 |
1,453.70 |
1,454.35 |
1.9K |
| 14:07 |
1,454.90 |
1,455.00 |
1,452.50 |
1,455.00 |
1.0K |
| 14:08 |
1,455.00 |
1,458.60 |
1,454.30 |
1,458.60 |
2.4K |
| 14:09 |
1,458.60 |
1,458.60 |
1,457.45 |
1,458.35 |
0.0K |
| 14:10 |
1,458.40 |
1,460.95 |
1,458.40 |
1,459.10 |
0.9K |
| 14:11 |
1,459.00 |
1,459.00 |
1,454.95 |
1,455.00 |
1.8K |
| 14:12 |
1,458.95 |
1,458.95 |
1,456.70 |
1,457.25 |
0.1K |
| 14:13 |
1,456.50 |
1,457.00 |
1,455.00 |
1,455.00 |
0.2K |
| 14:14 |
1,455.00 |
1,455.00 |
1,455.00 |
1,455.00 |
0.6K |
| 14:15 |
1,455.75 |
1,455.75 |
1,455.00 |
1,455.05 |
1.9K |
| 14:16 |
1,460.00 |
1,461.95 |
1,460.00 |
1,460.60 |
2.3K |
| 14:17 |
1,461.70 |
1,465.00 |
1,461.30 |
1,465.00 |
1.6K |
| 14:18 |
1,465.00 |
1,465.00 |
1,460.00 |
1,460.00 |
1.3K |
| 14:19 |
1,460.00 |
1,463.50 |
1,460.00 |
1,463.50 |
2.1K |
| 14:20 |
1,463.50 |
1,464.55 |
1,463.50 |
1,464.55 |
0.1K |
| 14:21 |
1,464.55 |
1,464.55 |
1,463.25 |
1,463.25 |
0.1K |
| 14:22 |
1,464.00 |
1,465.85 |
1,464.00 |
1,465.85 |
1.2K |
| 14:23 |
1,466.95 |
1,466.95 |
1,463.00 |
1,463.00 |
1.0K |
| 14:24 |
1,463.70 |
1,465.70 |
1,458.20 |
1,458.20 |
2.3K |
| 14:25 |
1,458.50 |
1,461.35 |
1,458.50 |
1,461.35 |
0.2K |
| 14:26 |
1,459.75 |
1,461.35 |
1,459.10 |
1,461.05 |
0.7K |
| 14:27 |
1,461.25 |
1,463.95 |
1,461.25 |
1,462.10 |
0.9K |
| 14:28 |
1,462.40 |
1,462.40 |
1,462.00 |
1,462.10 |
0.0K |
| 14:29 |
1,460.90 |
1,460.90 |
1,459.90 |
1,460.00 |
0.5K |
| 14:30 |
1,459.85 |
1,460.25 |
1,459.00 |
1,459.00 |
0.1K |
| 14:31 |
1,459.00 |
1,459.00 |
1,458.15 |
1,458.15 |
0.1K |
| 14:32 |
1,458.15 |
1,459.05 |
1,458.15 |
1,459.00 |
0.3K |
| 14:33 |
1,456.35 |
1,458.20 |
1,456.35 |
1,458.20 |
0.9K |
| 14:34 |
1,458.25 |
1,458.95 |
1,457.00 |
1,458.45 |
0.2K |
| 14:35 |
1,458.90 |
1,458.90 |
1,457.60 |
1,458.65 |
0.3K |
| 14:36 |
1,459.00 |
1,459.00 |
1,458.95 |
1,458.95 |
0.1K |
| 14:37 |
1,458.90 |
1,459.05 |
1,457.50 |
1,459.05 |
0.4K |
| 14:38 |
1,459.05 |
1,459.90 |
1,459.05 |
1,459.80 |
0.1K |
| 14:39 |
1,459.90 |
1,460.00 |
1,457.65 |
1,457.70 |
0.4K |
| 14:40 |
1,457.70 |
1,460.00 |
1,457.70 |
1,460.00 |
0.1K |
| 14:41 |
1,459.80 |
1,459.80 |
1,457.15 |
1,459.65 |
0.4K |
| 14:42 |
1,459.70 |
1,462.65 |
1,459.70 |
1,461.55 |
0.6K |
| 14:43 |
1,462.50 |
1,462.60 |
1,461.30 |
1,462.60 |
0.4K |
| 14:44 |
1,461.55 |
1,461.55 |
1,460.00 |
1,460.55 |
0.5K |
| 14:45 |
1,461.85 |
1,461.95 |
1,460.35 |
1,460.75 |
0.1K |
| 14:46 |
1,461.95 |
1,461.95 |
1,459.75 |
1,460.15 |
0.7K |
| 14:47 |
1,461.65 |
1,461.65 |
1,459.90 |
1,460.50 |
0.1K |
| 14:48 |
1,460.50 |
1,466.00 |
1,460.20 |
1,465.95 |
1.3K |
| 14:49 |
1,465.95 |
1,470.30 |
1,464.60 |
1,470.30 |
2.9K |
| 14:50 |
1,468.75 |
1,470.45 |
1,467.65 |
1,468.45 |
0.1K |
| 14:51 |
1,467.00 |
1,469.30 |
1,466.10 |
1,469.30 |
0.5K |
| 14:52 |
1,469.30 |
1,472.00 |
1,469.30 |
1,472.00 |
0.3K |
| 14:53 |
1,471.80 |
1,471.80 |
1,469.80 |
1,470.00 |
0.3K |
| 14:54 |
1,470.60 |
1,471.25 |
1,470.60 |
1,470.80 |
0.2K |
| 14:55 |
1,471.05 |
1,472.00 |
1,471.05 |
1,471.05 |
0.7K |
| 14:56 |
1,470.50 |
1,471.75 |
1,470.50 |
1,471.75 |
0.1K |
| 14:57 |
1,471.80 |
1,471.80 |
1,470.10 |
1,471.80 |
1.8K |
| 14:58 |
1,473.00 |
1,474.00 |
1,473.00 |
1,473.20 |
0.4K |
| 14:59 |
1,473.05 |
1,473.45 |
1,472.90 |
1,472.90 |
0.3K |
| 15:00 |
1,472.50 |
1,474.95 |
1,472.50 |
1,474.00 |
0.7K |
| 15:01 |
1,474.20 |
1,474.20 |
1,473.10 |
1,474.00 |
0.4K |
| 15:02 |
1,474.00 |
1,474.00 |
1,473.40 |
1,473.40 |
0.5K |
| 15:03 |
1,474.00 |
1,477.00 |
1,474.00 |
1,476.95 |
2.2K |
| 15:04 |
1,477.00 |
1,477.00 |
1,475.00 |
1,475.00 |
0.7K |
| 15:05 |
1,474.00 |
1,474.45 |
1,471.15 |
1,471.30 |
1.2K |
| 15:06 |
1,471.50 |
1,472.90 |
1,470.05 |
1,470.05 |
0.4K |
| 15:07 |
1,471.15 |
1,471.50 |
1,470.40 |
1,471.50 |
0.2K |
| 15:08 |
1,471.50 |
1,471.75 |
1,470.50 |
1,471.50 |
0.1K |
| 15:09 |
1,471.80 |
1,473.00 |
1,471.80 |
1,472.25 |
0.3K |
| 15:10 |
1,471.95 |
1,472.05 |
1,470.00 |
1,470.00 |
1.0K |
| 15:11 |
1,469.00 |
1,470.30 |
1,468.15 |
1,468.15 |
1.2K |
| 15:12 |
1,468.15 |
1,468.15 |
1,467.85 |
1,468.00 |
0.5K |
| 15:13 |
1,468.00 |
1,470.00 |
1,467.55 |
1,467.55 |
1.1K |
| 15:14 |
1,467.55 |
1,467.55 |
1,464.15 |
1,466.40 |
2.3K |
| 15:15 |
1,466.15 |
1,467.05 |
1,465.90 |
1,466.45 |
0.6K |
| 15:16 |
1,466.30 |
1,466.30 |
1,464.00 |
1,464.00 |
1.6K |
| 15:17 |
1,462.45 |
1,463.55 |
1,462.15 |
1,462.35 |
1.0K |
| 15:18 |
1,463.70 |
1,463.75 |
1,461.35 |
1,461.40 |
2.5K |
| 15:19 |
1,463.35 |
1,464.75 |
1,463.35 |
1,464.00 |
2.3K |
| 15:20 |
1,464.00 |
1,464.00 |
1,462.35 |
1,462.55 |
1.3K |
| 15:21 |
1,462.50 |
1,464.65 |
1,462.50 |
1,464.35 |
1.1K |
| 15:22 |
1,465.00 |
1,465.00 |
1,464.15 |
1,464.15 |
4.0K |
| 15:23 |
1,464.25 |
1,465.25 |
1,464.15 |
1,464.15 |
0.9K |
| 15:24 |
1,464.85 |
1,465.00 |
1,464.15 |
1,464.20 |
2.2K |
| 15:25 |
1,464.60 |
1,464.80 |
1,464.20 |
1,464.80 |
2.2K |
| 15:26 |
1,464.90 |
1,466.50 |
1,462.85 |
1,463.00 |
8.2K |
| 15:27 |
1,463.00 |
1,465.90 |
1,463.00 |
1,465.55 |
0.9K |
| 15:28 |
1,465.75 |
1,465.75 |
1,463.15 |
1,463.15 |
1.1K |
| 15:29 |
1,463.20 |
1,465.00 |
1,463.00 |
1,465.00 |
2.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|