| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:07 |
1,178.00 |
1,178.00 |
1,178.00 |
1,178.00 |
4.7K |
| 09:15 |
1,188.65 |
1,199.95 |
1,188.65 |
1,199.70 |
12.2K |
| 09:16 |
1,206.95 |
1,213.25 |
1,202.00 |
1,213.25 |
17.9K |
| 09:17 |
1,213.25 |
1,213.25 |
1,201.15 |
1,202.05 |
5.5K |
| 09:18 |
1,204.00 |
1,205.30 |
1,203.00 |
1,203.10 |
4.5K |
| 09:19 |
1,203.05 |
1,204.45 |
1,189.55 |
1,189.55 |
8.8K |
| 09:20 |
1,194.45 |
1,196.75 |
1,191.00 |
1,191.00 |
4.2K |
| 09:21 |
1,191.75 |
1,194.00 |
1,191.50 |
1,193.50 |
1.5K |
| 09:22 |
1,194.85 |
1,196.90 |
1,189.65 |
1,196.90 |
2.4K |
| 09:23 |
1,197.65 |
1,200.00 |
1,191.05 |
1,192.45 |
6.6K |
| 09:24 |
1,191.90 |
1,191.90 |
1,190.00 |
1,190.00 |
2.2K |
| 09:25 |
1,190.55 |
1,190.55 |
1,182.40 |
1,187.05 |
3.5K |
| 09:26 |
1,186.00 |
1,186.00 |
1,182.15 |
1,183.55 |
3.7K |
| 09:27 |
1,183.55 |
1,184.60 |
1,180.00 |
1,180.75 |
5.2K |
| 09:28 |
1,180.50 |
1,189.35 |
1,180.50 |
1,187.00 |
4.4K |
| 09:29 |
1,187.00 |
1,187.00 |
1,182.95 |
1,183.95 |
2.2K |
| 09:30 |
1,184.05 |
1,187.75 |
1,184.05 |
1,187.55 |
0.9K |
| 09:31 |
1,187.30 |
1,190.00 |
1,185.00 |
1,188.60 |
2.3K |
| 09:32 |
1,186.10 |
1,186.15 |
1,184.00 |
1,185.65 |
1.3K |
| 09:33 |
1,189.95 |
1,189.95 |
1,185.85 |
1,185.85 |
0.9K |
| 09:34 |
1,186.25 |
1,186.75 |
1,180.10 |
1,180.55 |
5.1K |
| 09:35 |
1,180.00 |
1,182.25 |
1,174.75 |
1,174.75 |
4.7K |
| 09:36 |
1,173.55 |
1,175.00 |
1,167.00 |
1,175.00 |
3.6K |
| 09:37 |
1,179.70 |
1,185.25 |
1,178.10 |
1,185.25 |
2.7K |
| 09:38 |
1,185.10 |
1,185.10 |
1,174.25 |
1,179.75 |
1.8K |
| 09:39 |
1,179.55 |
1,179.55 |
1,175.40 |
1,176.95 |
0.6K |
| 09:40 |
1,175.50 |
1,180.15 |
1,172.05 |
1,180.15 |
4.1K |
| 09:41 |
1,181.70 |
1,183.75 |
1,177.80 |
1,177.80 |
0.7K |
| 09:42 |
1,177.80 |
1,179.85 |
1,177.80 |
1,178.20 |
0.3K |
| 09:43 |
1,179.40 |
1,182.25 |
1,178.30 |
1,178.30 |
2.0K |
| 09:44 |
1,178.30 |
1,178.30 |
1,171.60 |
1,171.60 |
1.5K |
| 09:45 |
1,169.05 |
1,171.00 |
1,162.00 |
1,162.00 |
4.5K |
| 09:46 |
1,162.95 |
1,173.00 |
1,162.95 |
1,171.35 |
1.2K |
| 09:47 |
1,172.60 |
1,172.60 |
1,167.05 |
1,167.60 |
1.1K |
| 09:48 |
1,167.80 |
1,175.65 |
1,167.80 |
1,173.75 |
0.6K |
| 09:49 |
1,173.25 |
1,174.95 |
1,170.00 |
1,170.00 |
1.2K |
| 09:50 |
1,170.00 |
1,170.00 |
1,166.35 |
1,166.35 |
0.3K |
| 09:51 |
1,167.00 |
1,172.00 |
1,166.85 |
1,172.00 |
3.4K |
| 09:52 |
1,173.30 |
1,176.40 |
1,172.90 |
1,172.90 |
0.7K |
| 09:53 |
1,172.75 |
1,174.55 |
1,172.05 |
1,174.15 |
0.2K |
| 09:54 |
1,173.95 |
1,173.95 |
1,167.85 |
1,167.85 |
1.5K |
| 09:55 |
1,167.15 |
1,167.45 |
1,166.00 |
1,166.00 |
0.6K |
| 09:56 |
1,166.00 |
1,166.60 |
1,162.10 |
1,163.45 |
1.4K |
| 09:57 |
1,164.00 |
1,165.95 |
1,163.15 |
1,165.95 |
1.0K |
| 09:58 |
1,167.65 |
1,167.65 |
1,164.50 |
1,166.25 |
0.1K |
| 09:59 |
1,164.55 |
1,166.40 |
1,164.55 |
1,165.50 |
0.4K |
| 10:00 |
1,165.30 |
1,165.30 |
1,161.00 |
1,161.00 |
1.3K |
| 10:01 |
1,162.00 |
1,162.00 |
1,158.00 |
1,160.00 |
0.8K |
| 10:02 |
1,159.00 |
1,159.00 |
1,157.05 |
1,157.05 |
1.6K |
| 10:03 |
1,158.45 |
1,159.65 |
1,156.70 |
1,159.35 |
2.7K |
| 10:04 |
1,157.80 |
1,162.65 |
1,157.80 |
1,162.65 |
0.4K |
| 10:05 |
1,162.75 |
1,163.15 |
1,161.20 |
1,161.40 |
0.7K |
| 10:06 |
1,163.10 |
1,163.10 |
1,158.60 |
1,158.60 |
1.2K |
| 10:07 |
1,160.10 |
1,160.95 |
1,156.00 |
1,156.00 |
0.6K |
| 10:08 |
1,155.50 |
1,155.50 |
1,151.60 |
1,152.00 |
3.6K |
| 10:09 |
1,150.05 |
1,154.50 |
1,150.05 |
1,154.20 |
1.4K |
| 10:10 |
1,153.45 |
1,154.55 |
1,152.35 |
1,152.35 |
0.7K |
| 10:11 |
1,152.40 |
1,155.00 |
1,150.60 |
1,155.00 |
0.6K |
| 10:12 |
1,153.20 |
1,154.90 |
1,152.40 |
1,153.20 |
1.4K |
| 10:13 |
1,154.55 |
1,154.55 |
1,150.00 |
1,150.10 |
3.2K |
| 10:14 |
1,150.15 |
1,150.15 |
1,147.05 |
1,148.75 |
2.6K |
| 10:15 |
1,148.90 |
1,150.15 |
1,147.00 |
1,148.00 |
3.2K |
| 10:16 |
1,149.00 |
1,150.70 |
1,147.50 |
1,150.70 |
0.4K |
| 10:17 |
1,150.70 |
1,150.70 |
1,147.20 |
1,147.20 |
0.9K |
| 10:18 |
1,147.45 |
1,147.45 |
1,145.15 |
1,145.60 |
0.6K |
| 10:19 |
1,145.55 |
1,145.55 |
1,141.45 |
1,145.00 |
1.1K |
| 10:20 |
1,147.00 |
1,157.70 |
1,147.00 |
1,154.10 |
7.5K |
| 10:21 |
1,154.00 |
1,156.95 |
1,150.00 |
1,154.90 |
2.7K |
| 10:22 |
1,157.20 |
1,157.20 |
1,151.60 |
1,151.60 |
0.6K |
| 10:23 |
1,149.30 |
1,154.30 |
1,147.00 |
1,154.30 |
2.6K |
| 10:24 |
1,154.25 |
1,157.90 |
1,154.15 |
1,157.90 |
1.1K |
| 10:25 |
1,158.00 |
1,161.45 |
1,158.00 |
1,161.45 |
0.7K |
| 10:26 |
1,163.90 |
1,165.95 |
1,161.90 |
1,164.35 |
0.6K |
| 10:27 |
1,166.00 |
1,169.90 |
1,164.85 |
1,169.90 |
1.1K |
| 10:28 |
1,173.95 |
1,176.65 |
1,172.05 |
1,175.00 |
3.0K |
| 10:29 |
1,174.15 |
1,174.70 |
1,172.00 |
1,173.20 |
0.7K |
| 10:30 |
1,174.75 |
1,174.85 |
1,166.35 |
1,169.40 |
2.3K |
| 10:31 |
1,170.00 |
1,173.60 |
1,166.35 |
1,166.35 |
2.9K |
| 10:32 |
1,167.95 |
1,170.90 |
1,165.50 |
1,170.35 |
0.8K |
| 10:33 |
1,170.00 |
1,172.00 |
1,168.00 |
1,168.00 |
6.8K |
| 10:34 |
1,168.00 |
1,175.00 |
1,168.00 |
1,169.15 |
1.5K |
| 10:35 |
1,170.60 |
1,177.95 |
1,170.60 |
1,177.95 |
2.0K |
| 10:36 |
1,180.00 |
1,182.95 |
1,176.10 |
1,182.95 |
3.1K |
| 10:37 |
1,182.65 |
1,187.45 |
1,180.00 |
1,187.00 |
5.2K |
| 10:38 |
1,184.95 |
1,184.95 |
1,180.00 |
1,182.15 |
0.7K |
| 10:39 |
1,181.95 |
1,185.50 |
1,181.55 |
1,181.80 |
3.0K |
| 10:40 |
1,181.00 |
1,183.15 |
1,178.35 |
1,178.45 |
0.8K |
| 10:41 |
1,178.35 |
1,182.15 |
1,178.15 |
1,178.20 |
0.5K |
| 10:42 |
1,179.10 |
1,179.10 |
1,174.50 |
1,174.50 |
2.3K |
| 10:43 |
1,176.65 |
1,178.00 |
1,176.65 |
1,178.00 |
0.9K |
| 10:44 |
1,180.35 |
1,182.60 |
1,179.85 |
1,180.05 |
2.6K |
| 10:45 |
1,180.00 |
1,181.80 |
1,180.00 |
1,180.80 |
0.6K |
| 10:46 |
1,180.85 |
1,183.95 |
1,180.80 |
1,183.95 |
0.6K |
| 10:47 |
1,184.00 |
1,184.00 |
1,180.95 |
1,181.60 |
0.4K |
| 10:48 |
1,183.25 |
1,184.00 |
1,181.10 |
1,184.00 |
1.0K |
| 10:49 |
1,183.00 |
1,184.20 |
1,182.60 |
1,183.65 |
1.3K |
| 10:50 |
1,183.00 |
1,184.95 |
1,181.10 |
1,183.55 |
2.2K |
| 10:51 |
1,181.10 |
1,183.00 |
1,180.05 |
1,181.05 |
0.1K |
| 10:52 |
1,180.05 |
1,181.10 |
1,180.00 |
1,180.00 |
0.2K |
| 10:53 |
1,180.00 |
1,180.00 |
1,178.05 |
1,178.05 |
0.6K |
| 10:54 |
1,176.00 |
1,177.75 |
1,175.85 |
1,176.90 |
0.4K |
| 10:55 |
1,178.75 |
1,180.85 |
1,176.50 |
1,177.65 |
0.2K |
| 10:56 |
1,177.20 |
1,177.55 |
1,175.40 |
1,176.20 |
0.1K |
| 10:57 |
1,175.35 |
1,180.00 |
1,175.25 |
1,180.00 |
0.8K |
| 10:58 |
1,179.25 |
1,180.40 |
1,178.70 |
1,180.00 |
0.8K |
| 10:59 |
1,180.00 |
1,182.00 |
1,179.05 |
1,181.95 |
1.0K |
| 11:00 |
1,179.00 |
1,181.95 |
1,178.15 |
1,179.10 |
1.2K |
| 11:01 |
1,176.80 |
1,179.10 |
1,176.55 |
1,179.10 |
2.0K |
| 11:02 |
1,178.15 |
1,181.15 |
1,177.05 |
1,177.05 |
1.1K |
| 11:03 |
1,180.50 |
1,180.50 |
1,175.00 |
1,175.90 |
1.9K |
| 11:04 |
1,174.05 |
1,176.35 |
1,173.85 |
1,173.85 |
1.1K |
| 11:05 |
1,173.35 |
1,178.00 |
1,173.35 |
1,178.00 |
2.1K |
| 11:06 |
1,177.00 |
1,178.20 |
1,175.65 |
1,177.35 |
1.2K |
| 11:07 |
1,177.85 |
1,180.00 |
1,177.50 |
1,178.10 |
1.7K |
| 11:08 |
1,180.75 |
1,181.30 |
1,178.75 |
1,178.90 |
1.4K |
| 11:09 |
1,178.80 |
1,179.25 |
1,177.15 |
1,178.50 |
1.8K |
| 11:10 |
1,177.95 |
1,179.60 |
1,176.10 |
1,179.20 |
1.2K |
| 11:11 |
1,176.80 |
1,176.80 |
1,174.05 |
1,176.45 |
2.1K |
| 11:12 |
1,174.20 |
1,179.45 |
1,174.20 |
1,178.00 |
1.8K |
| 11:13 |
1,177.00 |
1,180.10 |
1,175.30 |
1,177.25 |
2.2K |
| 11:14 |
1,178.05 |
1,180.60 |
1,177.50 |
1,177.50 |
1.4K |
| 11:15 |
1,177.05 |
1,178.90 |
1,174.05 |
1,177.05 |
1.5K |
| 11:16 |
1,177.45 |
1,179.85 |
1,176.10 |
1,176.10 |
1.2K |
| 11:17 |
1,176.40 |
1,177.00 |
1,175.00 |
1,175.95 |
1.8K |
| 11:18 |
1,177.60 |
1,177.60 |
1,173.00 |
1,173.75 |
1.3K |
| 11:19 |
1,173.00 |
1,173.80 |
1,172.05 |
1,172.70 |
2.2K |
| 11:20 |
1,175.05 |
1,177.00 |
1,175.00 |
1,176.05 |
1.9K |
| 11:21 |
1,175.00 |
1,175.65 |
1,175.00 |
1,175.10 |
0.6K |
| 11:22 |
1,175.30 |
1,177.00 |
1,175.10 |
1,177.00 |
0.4K |
| 11:23 |
1,176.25 |
1,176.95 |
1,175.00 |
1,176.95 |
1.1K |
| 11:24 |
1,175.70 |
1,176.25 |
1,175.20 |
1,175.45 |
0.5K |
| 11:25 |
1,175.70 |
1,178.60 |
1,175.55 |
1,178.60 |
1.6K |
| 11:26 |
1,178.15 |
1,178.15 |
1,175.10 |
1,176.00 |
0.5K |
| 11:27 |
1,176.60 |
1,178.00 |
1,176.05 |
1,177.55 |
0.6K |
| 11:28 |
1,178.00 |
1,179.00 |
1,177.00 |
1,179.00 |
0.4K |
| 11:29 |
1,178.45 |
1,178.45 |
1,176.95 |
1,176.95 |
0.2K |
| 11:30 |
1,178.15 |
1,178.15 |
1,176.65 |
1,177.60 |
0.1K |
| 11:31 |
1,178.20 |
1,180.50 |
1,178.15 |
1,179.15 |
1.3K |
| 11:32 |
1,179.85 |
1,183.05 |
1,179.25 |
1,179.25 |
0.7K |
| 11:33 |
1,178.85 |
1,179.85 |
1,178.25 |
1,179.00 |
0.3K |
| 11:34 |
1,178.25 |
1,180.00 |
1,178.25 |
1,178.75 |
0.2K |
| 11:35 |
1,177.75 |
1,178.10 |
1,176.05 |
1,176.55 |
0.9K |
| 11:36 |
1,176.15 |
1,176.80 |
1,175.00 |
1,175.00 |
0.2K |
| 11:37 |
1,175.00 |
1,176.40 |
1,175.00 |
1,176.40 |
1.0K |
| 11:38 |
1,176.80 |
1,178.45 |
1,176.40 |
1,178.30 |
0.6K |
| 11:39 |
1,175.00 |
1,176.75 |
1,175.00 |
1,175.10 |
0.5K |
| 11:40 |
1,175.55 |
1,177.50 |
1,175.55 |
1,177.50 |
0.1K |
| 11:41 |
1,176.90 |
1,178.45 |
1,176.80 |
1,177.80 |
0.1K |
| 11:42 |
1,176.35 |
1,178.90 |
1,176.05 |
1,178.90 |
0.9K |
| 11:43 |
1,177.15 |
1,179.35 |
1,175.40 |
1,176.70 |
0.3K |
| 11:44 |
1,176.55 |
1,180.00 |
1,176.50 |
1,178.85 |
0.9K |
| 11:45 |
1,179.50 |
1,180.00 |
1,178.90 |
1,179.90 |
0.2K |
| 11:46 |
1,178.30 |
1,178.30 |
1,175.10 |
1,178.00 |
1.7K |
| 11:47 |
1,178.30 |
1,179.15 |
1,175.10 |
1,176.85 |
0.4K |
| 11:48 |
1,177.70 |
1,177.70 |
1,175.45 |
1,177.45 |
0.1K |
| 11:49 |
1,176.45 |
1,179.50 |
1,176.05 |
1,179.50 |
0.3K |
| 11:50 |
1,177.60 |
1,178.20 |
1,177.60 |
1,178.00 |
1.1K |
| 11:51 |
1,179.15 |
1,180.30 |
1,179.15 |
1,180.00 |
0.5K |
| 11:52 |
1,180.00 |
1,180.00 |
1,179.05 |
1,179.50 |
0.7K |
| 11:53 |
1,179.05 |
1,179.40 |
1,177.60 |
1,179.20 |
0.2K |
| 11:54 |
1,177.70 |
1,179.40 |
1,177.60 |
1,178.85 |
0.1K |
| 11:55 |
1,178.00 |
1,178.10 |
1,175.15 |
1,175.15 |
0.4K |
| 11:56 |
1,175.45 |
1,175.45 |
1,175.00 |
1,175.25 |
0.7K |
| 11:57 |
1,175.45 |
1,177.40 |
1,175.00 |
1,175.00 |
1.0K |
| 11:58 |
1,175.05 |
1,175.85 |
1,173.45 |
1,173.65 |
1.9K |
| 11:59 |
1,173.35 |
1,173.60 |
1,172.10 |
1,172.10 |
0.6K |
| 12:00 |
1,172.90 |
1,173.00 |
1,171.00 |
1,172.00 |
0.7K |
| 12:01 |
1,171.00 |
1,174.80 |
1,171.00 |
1,173.70 |
2.6K |
| 12:02 |
1,173.25 |
1,173.25 |
1,171.00 |
1,172.30 |
0.7K |
| 12:03 |
1,171.00 |
1,171.70 |
1,170.30 |
1,171.00 |
0.4K |
| 12:04 |
1,170.25 |
1,170.50 |
1,168.05 |
1,169.50 |
1.5K |
| 12:05 |
1,169.95 |
1,169.95 |
1,165.00 |
1,165.05 |
0.9K |
| 12:06 |
1,165.45 |
1,170.00 |
1,165.45 |
1,168.80 |
2.1K |
| 12:07 |
1,166.25 |
1,170.00 |
1,166.25 |
1,170.00 |
1.0K |
| 12:08 |
1,168.45 |
1,171.70 |
1,168.45 |
1,169.40 |
0.7K |
| 12:09 |
1,167.70 |
1,168.75 |
1,165.00 |
1,166.25 |
1.2K |
| 12:10 |
1,167.40 |
1,170.00 |
1,166.15 |
1,168.95 |
2.2K |
| 12:11 |
1,169.00 |
1,169.00 |
1,165.10 |
1,165.10 |
0.5K |
| 12:12 |
1,165.00 |
1,167.05 |
1,165.00 |
1,165.15 |
1.5K |
| 12:13 |
1,165.10 |
1,166.75 |
1,164.00 |
1,166.75 |
1.1K |
| 12:14 |
1,165.10 |
1,169.60 |
1,165.10 |
1,168.95 |
0.3K |
| 12:15 |
1,168.45 |
1,169.20 |
1,164.85 |
1,167.90 |
0.9K |
| 12:16 |
1,166.80 |
1,166.80 |
1,164.20 |
1,164.25 |
0.4K |
| 12:17 |
1,164.45 |
1,167.30 |
1,163.65 |
1,167.30 |
0.4K |
| 12:18 |
1,169.60 |
1,171.20 |
1,167.50 |
1,167.50 |
0.6K |
| 12:19 |
1,167.80 |
1,171.95 |
1,167.45 |
1,168.95 |
0.5K |
| 12:20 |
1,170.45 |
1,171.20 |
1,166.15 |
1,169.95 |
0.1K |
| 12:21 |
1,169.55 |
1,173.85 |
1,169.55 |
1,173.25 |
0.2K |
| 12:22 |
1,169.75 |
1,173.80 |
1,169.75 |
1,173.80 |
0.8K |
| 12:23 |
1,172.75 |
1,178.00 |
1,172.75 |
1,178.00 |
1.5K |
| 12:24 |
1,178.00 |
1,179.70 |
1,175.75 |
1,176.50 |
2.9K |
| 12:25 |
1,175.85 |
1,176.75 |
1,175.65 |
1,176.75 |
1.7K |
| 12:26 |
1,177.60 |
1,180.00 |
1,175.40 |
1,177.00 |
6.1K |
| 12:27 |
1,178.15 |
1,180.00 |
1,176.15 |
1,177.75 |
0.4K |
| 12:28 |
1,177.75 |
1,180.65 |
1,177.75 |
1,180.45 |
1.4K |
| 12:29 |
1,180.00 |
1,182.80 |
1,180.00 |
1,182.80 |
1.3K |
| 12:30 |
1,180.35 |
1,188.00 |
1,180.00 |
1,188.00 |
3.0K |
| 12:31 |
1,188.00 |
1,188.00 |
1,185.20 |
1,187.95 |
0.8K |
| 12:32 |
1,185.60 |
1,188.00 |
1,185.05 |
1,185.90 |
0.2K |
| 12:33 |
1,185.85 |
1,189.70 |
1,185.85 |
1,189.70 |
2.3K |
| 12:34 |
1,185.40 |
1,190.15 |
1,185.40 |
1,189.00 |
0.5K |
| 12:35 |
1,188.20 |
1,190.65 |
1,187.75 |
1,187.75 |
1.2K |
| 12:36 |
1,186.05 |
1,187.75 |
1,185.30 |
1,187.75 |
0.6K |
| 12:37 |
1,187.75 |
1,188.00 |
1,184.05 |
1,187.95 |
0.5K |
| 12:38 |
1,184.20 |
1,184.55 |
1,182.35 |
1,183.20 |
0.3K |
| 12:39 |
1,184.50 |
1,186.90 |
1,184.50 |
1,186.90 |
0.5K |
| 12:40 |
1,185.15 |
1,186.85 |
1,185.10 |
1,186.65 |
0.4K |
| 12:41 |
1,186.65 |
1,188.75 |
1,186.65 |
1,187.05 |
0.2K |
| 12:42 |
1,187.50 |
1,191.80 |
1,187.50 |
1,191.20 |
1.3K |
| 12:43 |
1,188.10 |
1,190.85 |
1,186.55 |
1,186.55 |
2.1K |
| 12:44 |
1,185.25 |
1,186.75 |
1,184.60 |
1,185.05 |
0.5K |
| 12:45 |
1,184.65 |
1,192.00 |
1,184.65 |
1,192.00 |
1.9K |
| 12:46 |
1,191.15 |
1,194.00 |
1,190.30 |
1,193.50 |
0.7K |
| 12:47 |
1,190.45 |
1,191.20 |
1,188.00 |
1,190.00 |
0.8K |
| 12:48 |
1,187.75 |
1,190.00 |
1,187.75 |
1,189.90 |
0.2K |
| 12:49 |
1,190.00 |
1,192.00 |
1,189.35 |
1,191.10 |
0.3K |
| 12:50 |
1,190.75 |
1,193.85 |
1,189.50 |
1,191.30 |
3.0K |
| 12:51 |
1,192.05 |
1,194.00 |
1,191.20 |
1,191.20 |
1.5K |
| 12:52 |
1,188.15 |
1,189.95 |
1,187.75 |
1,189.65 |
0.6K |
| 12:53 |
1,189.45 |
1,190.65 |
1,188.35 |
1,188.80 |
0.8K |
| 12:54 |
1,188.35 |
1,191.50 |
1,188.35 |
1,190.65 |
0.3K |
| 12:55 |
1,190.80 |
1,192.95 |
1,190.35 |
1,192.95 |
0.6K |
| 12:56 |
1,191.40 |
1,194.40 |
1,191.40 |
1,194.40 |
2.2K |
| 12:57 |
1,194.85 |
1,200.10 |
1,194.85 |
1,199.90 |
8.1K |
| 12:58 |
1,197.95 |
1,203.15 |
1,197.25 |
1,199.25 |
5.7K |
| 12:59 |
1,199.80 |
1,200.00 |
1,197.15 |
1,197.15 |
1.5K |
| 13:00 |
1,195.30 |
1,196.60 |
1,193.45 |
1,194.90 |
0.7K |
| 13:01 |
1,193.40 |
1,198.00 |
1,193.40 |
1,198.00 |
0.6K |
| 13:02 |
1,196.35 |
1,203.90 |
1,196.35 |
1,201.50 |
3.5K |
| 13:03 |
1,198.00 |
1,200.60 |
1,198.00 |
1,200.10 |
1.1K |
| 13:04 |
1,200.10 |
1,200.50 |
1,200.00 |
1,200.50 |
1.7K |
| 13:05 |
1,200.00 |
1,201.00 |
1,199.05 |
1,201.00 |
0.6K |
| 13:06 |
1,200.00 |
1,202.95 |
1,200.00 |
1,201.85 |
1.0K |
| 13:07 |
1,200.00 |
1,201.95 |
1,196.85 |
1,197.70 |
0.2K |
| 13:08 |
1,197.45 |
1,198.25 |
1,196.50 |
1,197.90 |
0.6K |
| 13:09 |
1,197.75 |
1,200.00 |
1,197.75 |
1,200.00 |
0.7K |
| 13:10 |
1,200.50 |
1,202.75 |
1,197.80 |
1,198.65 |
1.2K |
| 13:11 |
1,200.00 |
1,202.20 |
1,199.60 |
1,200.00 |
3.6K |
| 13:12 |
1,199.35 |
1,204.90 |
1,199.35 |
1,202.70 |
2.3K |
| 13:13 |
1,201.10 |
1,204.95 |
1,201.10 |
1,203.05 |
1.2K |
| 13:14 |
1,203.00 |
1,204.85 |
1,203.00 |
1,203.05 |
0.7K |
| 13:15 |
1,203.00 |
1,207.05 |
1,203.00 |
1,207.00 |
2.9K |
| 13:16 |
1,205.05 |
1,211.50 |
1,205.05 |
1,210.95 |
4.7K |
| 13:17 |
1,210.90 |
1,211.00 |
1,207.85 |
1,211.00 |
1.8K |
| 13:18 |
1,211.00 |
1,211.00 |
1,207.10 |
1,209.00 |
1.5K |
| 13:19 |
1,209.00 |
1,210.00 |
1,207.00 |
1,207.00 |
1.3K |
| 13:20 |
1,205.55 |
1,207.75 |
1,200.05 |
1,200.40 |
3.7K |
| 13:21 |
1,197.95 |
1,199.00 |
1,195.70 |
1,197.95 |
1.9K |
| 13:22 |
1,196.10 |
1,198.00 |
1,196.10 |
1,197.05 |
0.4K |
| 13:23 |
1,198.00 |
1,199.95 |
1,196.20 |
1,199.95 |
0.4K |
| 13:24 |
1,199.95 |
1,203.50 |
1,199.90 |
1,202.40 |
2.1K |
| 13:25 |
1,200.50 |
1,202.85 |
1,198.55 |
1,200.00 |
1.4K |
| 13:26 |
1,198.05 |
1,201.95 |
1,198.00 |
1,201.95 |
1.5K |
| 13:27 |
1,199.50 |
1,201.55 |
1,197.75 |
1,201.35 |
1.4K |
| 13:28 |
1,200.95 |
1,200.95 |
1,196.00 |
1,196.00 |
3.5K |
| 13:29 |
1,196.85 |
1,197.90 |
1,194.15 |
1,195.10 |
1.3K |
| 13:30 |
1,195.20 |
1,196.10 |
1,195.20 |
1,195.20 |
0.9K |
| 13:31 |
1,195.15 |
1,195.15 |
1,194.10 |
1,194.10 |
0.3K |
| 13:32 |
1,194.00 |
1,194.00 |
1,190.00 |
1,190.50 |
0.8K |
| 13:33 |
1,189.85 |
1,191.25 |
1,188.55 |
1,191.25 |
1.9K |
| 13:34 |
1,191.95 |
1,193.35 |
1,190.00 |
1,192.55 |
2.2K |
| 13:35 |
1,190.80 |
1,192.65 |
1,186.00 |
1,190.00 |
6.7K |
| 13:36 |
1,189.75 |
1,191.50 |
1,189.55 |
1,191.00 |
0.6K |
| 13:37 |
1,190.50 |
1,191.95 |
1,187.30 |
1,191.95 |
1.3K |
| 13:38 |
1,191.30 |
1,192.00 |
1,189.05 |
1,192.00 |
1.8K |
| 13:39 |
1,192.70 |
1,193.35 |
1,192.00 |
1,193.35 |
0.5K |
| 13:40 |
1,194.00 |
1,194.60 |
1,188.95 |
1,190.00 |
1.7K |
| 13:41 |
1,188.35 |
1,189.05 |
1,187.30 |
1,188.80 |
0.1K |
| 13:42 |
1,187.55 |
1,190.00 |
1,187.55 |
1,190.00 |
0.9K |
| 13:43 |
1,190.05 |
1,190.65 |
1,187.55 |
1,187.55 |
0.3K |
| 13:44 |
1,187.50 |
1,192.65 |
1,187.50 |
1,191.10 |
0.4K |
| 13:45 |
1,190.70 |
1,194.50 |
1,190.70 |
1,194.50 |
0.4K |
| 13:46 |
1,193.15 |
1,195.00 |
1,190.70 |
1,195.00 |
1.8K |
| 13:47 |
1,195.00 |
1,196.95 |
1,192.75 |
1,196.95 |
0.7K |
| 13:48 |
1,195.65 |
1,197.00 |
1,195.40 |
1,195.70 |
0.4K |
| 13:49 |
1,199.00 |
1,199.00 |
1,197.05 |
1,198.95 |
2.6K |
| 13:50 |
1,195.45 |
1,199.70 |
1,195.45 |
1,197.45 |
0.5K |
| 13:51 |
1,196.00 |
1,198.90 |
1,196.00 |
1,196.95 |
0.4K |
| 13:52 |
1,194.40 |
1,196.90 |
1,194.40 |
1,195.00 |
0.9K |
| 13:53 |
1,195.40 |
1,196.95 |
1,192.95 |
1,195.40 |
0.6K |
| 13:54 |
1,192.35 |
1,194.50 |
1,192.15 |
1,192.75 |
0.3K |
| 13:55 |
1,191.55 |
1,192.50 |
1,186.55 |
1,187.70 |
2.1K |
| 13:56 |
1,185.60 |
1,190.00 |
1,185.55 |
1,187.95 |
0.6K |
| 13:57 |
1,187.95 |
1,189.00 |
1,185.65 |
1,186.05 |
0.5K |
| 13:58 |
1,187.10 |
1,188.05 |
1,185.05 |
1,185.70 |
0.4K |
| 13:59 |
1,187.65 |
1,187.95 |
1,185.05 |
1,186.85 |
0.7K |
| 14:00 |
1,186.85 |
1,188.95 |
1,185.15 |
1,185.20 |
0.4K |
| 14:01 |
1,185.00 |
1,186.20 |
1,182.00 |
1,182.50 |
0.6K |
| 14:02 |
1,182.00 |
1,186.10 |
1,182.00 |
1,184.90 |
0.4K |
| 14:03 |
1,184.35 |
1,187.90 |
1,184.35 |
1,184.70 |
0.7K |
| 14:04 |
1,184.70 |
1,188.30 |
1,184.70 |
1,188.30 |
1.0K |
| 14:05 |
1,189.60 |
1,194.00 |
1,188.65 |
1,191.85 |
2.0K |
| 14:06 |
1,190.75 |
1,191.50 |
1,187.50 |
1,188.10 |
0.8K |
| 14:07 |
1,188.00 |
1,188.00 |
1,185.00 |
1,185.75 |
0.5K |
| 14:08 |
1,184.00 |
1,185.90 |
1,182.05 |
1,185.80 |
0.8K |
| 14:09 |
1,186.80 |
1,189.45 |
1,186.80 |
1,189.20 |
0.4K |
| 14:10 |
1,188.20 |
1,190.00 |
1,186.15 |
1,190.00 |
1.1K |
| 14:11 |
1,189.45 |
1,194.00 |
1,189.45 |
1,192.10 |
1.5K |
| 14:12 |
1,193.50 |
1,195.80 |
1,193.50 |
1,194.05 |
0.4K |
| 14:13 |
1,196.95 |
1,196.95 |
1,194.05 |
1,196.80 |
0.7K |
| 14:14 |
1,195.65 |
1,196.30 |
1,193.45 |
1,193.45 |
0.2K |
| 14:15 |
1,193.15 |
1,196.10 |
1,193.15 |
1,193.60 |
0.2K |
| 14:16 |
1,193.45 |
1,195.85 |
1,192.55 |
1,192.55 |
0.7K |
| 14:17 |
1,190.70 |
1,196.95 |
1,190.20 |
1,194.45 |
0.5K |
| 14:18 |
1,195.10 |
1,195.65 |
1,193.10 |
1,195.35 |
0.8K |
| 14:19 |
1,195.40 |
1,196.85 |
1,193.05 |
1,196.85 |
0.3K |
| 14:20 |
1,193.10 |
1,197.00 |
1,193.10 |
1,197.00 |
0.3K |
| 14:21 |
1,194.50 |
1,196.95 |
1,194.30 |
1,194.40 |
0.3K |
| 14:22 |
1,196.65 |
1,197.40 |
1,194.35 |
1,196.85 |
0.4K |
| 14:23 |
1,196.00 |
1,198.00 |
1,196.00 |
1,197.70 |
1.3K |
| 14:24 |
1,197.60 |
1,197.60 |
1,195.05 |
1,195.10 |
0.4K |
| 14:25 |
1,193.85 |
1,196.70 |
1,193.50 |
1,194.95 |
0.7K |
| 14:26 |
1,194.25 |
1,195.45 |
1,194.25 |
1,195.45 |
0.4K |
| 14:27 |
1,194.55 |
1,197.85 |
1,194.55 |
1,196.35 |
0.3K |
| 14:28 |
1,195.05 |
1,198.45 |
1,195.05 |
1,198.10 |
0.8K |
| 14:29 |
1,196.05 |
1,196.90 |
1,195.00 |
1,196.45 |
0.7K |
| 14:30 |
1,195.05 |
1,196.75 |
1,193.90 |
1,196.25 |
0.4K |
| 14:31 |
1,196.75 |
1,196.75 |
1,194.00 |
1,195.65 |
0.4K |
| 14:32 |
1,195.55 |
1,195.60 |
1,185.65 |
1,186.25 |
6.0K |
| 14:33 |
1,188.20 |
1,190.05 |
1,186.15 |
1,187.95 |
1.8K |
| 14:34 |
1,187.85 |
1,190.00 |
1,186.25 |
1,189.45 |
3.2K |
| 14:35 |
1,190.00 |
1,198.55 |
1,190.00 |
1,198.55 |
3.8K |
| 14:36 |
1,195.95 |
1,195.95 |
1,195.00 |
1,195.30 |
1.4K |
| 14:37 |
1,196.70 |
1,198.00 |
1,195.20 |
1,198.00 |
1.4K |
| 14:38 |
1,198.40 |
1,198.95 |
1,195.25 |
1,196.65 |
1.1K |
| 14:39 |
1,195.00 |
1,198.15 |
1,195.00 |
1,196.40 |
2.5K |
| 14:40 |
1,195.25 |
1,198.65 |
1,195.25 |
1,198.65 |
10.5K |
| 14:41 |
1,201.85 |
1,201.85 |
1,197.00 |
1,200.00 |
9.4K |
| 14:42 |
1,199.30 |
1,202.00 |
1,199.00 |
1,201.40 |
3.1K |
| 14:43 |
1,200.05 |
1,205.00 |
1,200.05 |
1,202.40 |
1.1K |
| 14:44 |
1,207.00 |
1,207.00 |
1,204.30 |
1,205.50 |
7.3K |
| 14:45 |
1,205.50 |
1,207.00 |
1,205.50 |
1,206.70 |
2.7K |
| 14:46 |
1,205.00 |
1,206.40 |
1,202.25 |
1,206.40 |
1.6K |
| 14:47 |
1,203.10 |
1,205.85 |
1,202.10 |
1,205.45 |
0.5K |
| 14:48 |
1,205.05 |
1,207.30 |
1,205.05 |
1,206.00 |
1.2K |
| 14:49 |
1,202.15 |
1,204.90 |
1,202.15 |
1,202.45 |
1.6K |
| 14:50 |
1,202.35 |
1,203.70 |
1,200.55 |
1,203.35 |
0.7K |
| 14:51 |
1,203.05 |
1,203.05 |
1,200.70 |
1,202.90 |
0.2K |
| 14:52 |
1,202.10 |
1,206.95 |
1,201.40 |
1,206.95 |
1.6K |
| 14:53 |
1,208.00 |
1,208.00 |
1,204.30 |
1,204.45 |
2.2K |
| 14:54 |
1,205.10 |
1,210.00 |
1,205.10 |
1,210.00 |
0.8K |
| 14:55 |
1,211.40 |
1,213.25 |
1,209.35 |
1,209.40 |
10.7K |
| 14:56 |
1,209.40 |
1,209.40 |
1,206.95 |
1,207.45 |
1.4K |
| 14:57 |
1,209.25 |
1,209.25 |
1,202.00 |
1,206.25 |
7.7K |
| 14:58 |
1,204.05 |
1,206.50 |
1,202.55 |
1,203.45 |
0.7K |
| 14:59 |
1,206.85 |
1,207.40 |
1,205.15 |
1,207.40 |
0.3K |
| 15:00 |
1,205.60 |
1,205.85 |
1,203.70 |
1,203.70 |
0.6K |
| 15:01 |
1,202.10 |
1,204.60 |
1,197.10 |
1,197.10 |
3.6K |
| 15:02 |
1,198.00 |
1,200.45 |
1,196.90 |
1,200.45 |
0.4K |
| 15:03 |
1,197.00 |
1,200.00 |
1,197.00 |
1,200.00 |
4.8K |
| 15:04 |
1,202.50 |
1,204.35 |
1,200.40 |
1,202.50 |
0.4K |
| 15:05 |
1,199.15 |
1,200.95 |
1,198.25 |
1,200.45 |
2.0K |
| 15:06 |
1,200.15 |
1,204.40 |
1,200.10 |
1,204.40 |
2.4K |
| 15:07 |
1,203.00 |
1,208.30 |
1,202.90 |
1,208.30 |
7.0K |
| 15:08 |
1,206.30 |
1,208.30 |
1,205.35 |
1,206.70 |
2.2K |
| 15:09 |
1,203.45 |
1,207.35 |
1,203.10 |
1,204.95 |
3.1K |
| 15:10 |
1,203.45 |
1,207.40 |
1,203.45 |
1,203.50 |
4.3K |
| 15:11 |
1,203.30 |
1,205.30 |
1,203.20 |
1,205.30 |
0.6K |
| 15:12 |
1,203.40 |
1,205.30 |
1,203.40 |
1,205.30 |
0.3K |
| 15:13 |
1,204.60 |
1,204.60 |
1,203.85 |
1,204.30 |
0.7K |
| 15:14 |
1,204.55 |
1,204.95 |
1,203.90 |
1,204.20 |
1.2K |
| 15:15 |
1,203.50 |
1,203.50 |
1,200.10 |
1,200.70 |
2.6K |
| 15:16 |
1,200.75 |
1,206.00 |
1,200.75 |
1,206.00 |
2.4K |
| 15:17 |
1,201.60 |
1,204.60 |
1,201.25 |
1,201.30 |
0.8K |
| 15:18 |
1,203.00 |
1,203.05 |
1,201.60 |
1,201.60 |
2.5K |
| 15:19 |
1,201.65 |
1,204.90 |
1,201.50 |
1,201.50 |
1.0K |
| 15:20 |
1,201.55 |
1,202.05 |
1,198.20 |
1,200.90 |
5.7K |
| 15:21 |
1,200.50 |
1,200.95 |
1,198.95 |
1,198.95 |
0.7K |
| 15:22 |
1,198.95 |
1,199.00 |
1,197.70 |
1,197.70 |
0.7K |
| 15:23 |
1,197.25 |
1,197.25 |
1,193.10 |
1,193.85 |
1.9K |
| 15:24 |
1,193.85 |
1,195.00 |
1,193.45 |
1,194.40 |
2.3K |
| 15:25 |
1,194.25 |
1,202.15 |
1,194.25 |
1,202.15 |
9.3K |
| 15:26 |
1,195.25 |
1,201.35 |
1,195.25 |
1,195.35 |
3.3K |
| 15:27 |
1,195.20 |
1,198.00 |
1,195.20 |
1,196.00 |
1.0K |
| 15:28 |
1,195.65 |
1,198.90 |
1,195.15 |
1,195.15 |
1.6K |
| 15:29 |
1,197.00 |
1,202.05 |
1,191.00 |
1,200.10 |
14.7K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|