| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:07 |
1,320.20 |
1,320.20 |
1,320.20 |
1,320.20 |
0.5K |
| 09:15 |
1,324.05 |
1,338.00 |
1,324.05 |
1,337.75 |
2.8K |
| 09:16 |
1,337.75 |
1,337.75 |
1,334.55 |
1,334.55 |
1.8K |
| 09:17 |
1,330.60 |
1,330.60 |
1,325.25 |
1,326.00 |
1.1K |
| 09:18 |
1,326.00 |
1,328.40 |
1,323.45 |
1,324.00 |
4.5K |
| 09:19 |
1,322.00 |
1,325.00 |
1,320.25 |
1,320.55 |
1.6K |
| 09:20 |
1,319.45 |
1,334.55 |
1,319.45 |
1,334.55 |
3.6K |
| 09:21 |
1,330.35 |
1,341.00 |
1,330.35 |
1,338.20 |
3.2K |
| 09:22 |
1,338.10 |
1,338.80 |
1,336.05 |
1,337.00 |
0.6K |
| 09:23 |
1,337.00 |
1,345.00 |
1,337.00 |
1,345.00 |
0.8K |
| 09:24 |
1,343.70 |
1,345.00 |
1,341.90 |
1,341.90 |
1.1K |
| 09:25 |
1,340.90 |
1,340.90 |
1,339.60 |
1,339.65 |
3.3K |
| 09:26 |
1,338.30 |
1,338.30 |
1,336.00 |
1,336.00 |
1.0K |
| 09:27 |
1,339.00 |
1,341.40 |
1,338.60 |
1,338.60 |
1.5K |
| 09:28 |
1,338.05 |
1,338.05 |
1,335.80 |
1,335.80 |
0.3K |
| 09:29 |
1,336.35 |
1,336.35 |
1,327.20 |
1,330.00 |
5.0K |
| 09:30 |
1,334.90 |
1,334.90 |
1,329.25 |
1,329.45 |
7.4K |
| 09:31 |
1,328.65 |
1,328.65 |
1,327.00 |
1,327.05 |
0.1K |
| 09:32 |
1,327.00 |
1,327.05 |
1,326.00 |
1,326.00 |
0.6K |
| 09:33 |
1,326.65 |
1,328.55 |
1,326.25 |
1,328.55 |
0.1K |
| 09:34 |
1,329.00 |
1,332.30 |
1,328.55 |
1,332.30 |
2.3K |
| 09:35 |
1,330.85 |
1,338.15 |
1,330.85 |
1,337.30 |
2.7K |
| 09:36 |
1,335.00 |
1,338.65 |
1,333.05 |
1,338.65 |
1.8K |
| 09:37 |
1,339.95 |
1,340.00 |
1,335.60 |
1,335.60 |
1.2K |
| 09:38 |
1,333.65 |
1,334.55 |
1,331.20 |
1,334.05 |
1.3K |
| 09:39 |
1,334.05 |
1,339.80 |
1,334.05 |
1,339.25 |
0.5K |
| 09:40 |
1,337.00 |
1,338.55 |
1,337.00 |
1,338.45 |
0.5K |
| 09:41 |
1,337.05 |
1,345.15 |
1,336.25 |
1,345.15 |
1.8K |
| 09:42 |
1,348.60 |
1,349.00 |
1,343.00 |
1,344.95 |
1.8K |
| 09:43 |
1,344.70 |
1,346.30 |
1,341.50 |
1,341.50 |
1.5K |
| 09:44 |
1,343.60 |
1,343.60 |
1,338.95 |
1,340.00 |
1.0K |
| 09:45 |
1,340.70 |
1,340.75 |
1,340.70 |
1,340.75 |
0.0K |
| 09:46 |
1,340.00 |
1,342.25 |
1,340.00 |
1,342.25 |
0.2K |
| 09:47 |
1,343.55 |
1,346.00 |
1,343.15 |
1,344.95 |
1.5K |
| 09:48 |
1,345.00 |
1,345.00 |
1,343.95 |
1,344.75 |
0.4K |
| 09:49 |
1,342.35 |
1,344.70 |
1,341.65 |
1,344.70 |
0.5K |
| 09:50 |
1,344.00 |
1,344.00 |
1,339.15 |
1,339.15 |
0.9K |
| 09:51 |
1,339.00 |
1,341.60 |
1,337.10 |
1,337.10 |
0.9K |
| 09:52 |
1,337.05 |
1,337.05 |
1,335.30 |
1,335.30 |
0.1K |
| 09:53 |
1,336.55 |
1,338.00 |
1,336.55 |
1,338.00 |
0.1K |
| 09:54 |
1,338.00 |
1,342.50 |
1,338.00 |
1,342.50 |
0.3K |
| 09:55 |
1,340.95 |
1,341.35 |
1,338.50 |
1,338.50 |
0.3K |
| 09:56 |
1,338.85 |
1,339.50 |
1,338.50 |
1,339.50 |
0.4K |
| 09:57 |
1,338.00 |
1,338.30 |
1,337.85 |
1,338.30 |
0.3K |
| 09:58 |
1,338.60 |
1,338.60 |
1,330.80 |
1,330.80 |
1.8K |
| 09:59 |
1,330.80 |
1,330.80 |
1,329.00 |
1,329.00 |
0.4K |
| 10:00 |
1,328.95 |
1,328.95 |
1,327.05 |
1,327.65 |
0.7K |
| 10:01 |
1,327.70 |
1,327.70 |
1,324.00 |
1,325.00 |
0.8K |
| 10:02 |
1,325.00 |
1,325.00 |
1,322.35 |
1,322.35 |
0.4K |
| 10:03 |
1,322.35 |
1,323.90 |
1,320.75 |
1,322.70 |
1.2K |
| 10:04 |
1,322.65 |
1,322.65 |
1,319.00 |
1,319.00 |
1.2K |
| 10:05 |
1,319.00 |
1,320.00 |
1,319.00 |
1,320.00 |
0.7K |
| 10:06 |
1,319.05 |
1,320.00 |
1,318.00 |
1,318.00 |
0.6K |
| 10:07 |
1,317.05 |
1,322.00 |
1,317.05 |
1,322.00 |
1.0K |
| 10:08 |
1,323.00 |
1,323.75 |
1,323.00 |
1,323.00 |
0.2K |
| 10:09 |
1,321.70 |
1,323.00 |
1,321.45 |
1,321.65 |
0.2K |
| 10:10 |
1,323.80 |
1,323.80 |
1,322.35 |
1,322.35 |
0.8K |
| 10:11 |
1,322.00 |
1,323.30 |
1,322.00 |
1,323.30 |
0.1K |
| 10:12 |
1,323.55 |
1,323.55 |
1,321.90 |
1,321.90 |
0.4K |
| 10:13 |
1,322.50 |
1,322.50 |
1,321.90 |
1,322.45 |
0.1K |
| 10:14 |
1,322.45 |
1,323.90 |
1,322.45 |
1,323.90 |
0.5K |
| 10:15 |
1,323.25 |
1,323.25 |
1,319.85 |
1,320.80 |
1.1K |
| 10:16 |
1,320.70 |
1,322.70 |
1,318.25 |
1,322.70 |
1.3K |
| 10:17 |
1,322.60 |
1,322.75 |
1,321.20 |
1,321.20 |
0.0K |
| 10:18 |
1,321.00 |
1,322.10 |
1,321.00 |
1,322.10 |
0.1K |
| 10:19 |
1,322.10 |
1,322.50 |
1,321.10 |
1,322.50 |
0.2K |
| 10:20 |
1,322.50 |
1,322.50 |
1,322.00 |
1,322.00 |
0.0K |
| 10:21 |
1,322.10 |
1,323.30 |
1,322.10 |
1,323.30 |
0.0K |
| 10:22 |
1,323.65 |
1,323.90 |
1,321.60 |
1,321.95 |
0.2K |
| 10:23 |
1,321.50 |
1,321.50 |
1,317.10 |
1,317.10 |
0.4K |
| 10:24 |
1,317.80 |
1,318.60 |
1,317.15 |
1,317.15 |
0.3K |
| 10:25 |
1,316.55 |
1,316.55 |
1,314.05 |
1,314.05 |
1.3K |
| 10:26 |
1,315.00 |
1,318.20 |
1,315.00 |
1,315.65 |
1.0K |
| 10:27 |
1,317.20 |
1,317.20 |
1,314.00 |
1,314.00 |
1.1K |
| 10:28 |
1,314.70 |
1,315.85 |
1,313.90 |
1,315.85 |
1.4K |
| 10:29 |
1,316.95 |
1,318.00 |
1,316.75 |
1,318.00 |
0.2K |
| 10:30 |
1,317.95 |
1,317.95 |
1,315.00 |
1,315.00 |
0.8K |
| 10:31 |
1,317.25 |
1,320.15 |
1,316.45 |
1,320.15 |
0.3K |
| 10:32 |
1,320.15 |
1,320.15 |
1,316.00 |
1,318.20 |
0.3K |
| 10:33 |
1,318.85 |
1,318.95 |
1,318.85 |
1,318.85 |
0.1K |
| 10:34 |
1,317.50 |
1,318.40 |
1,317.50 |
1,317.55 |
0.0K |
| 10:35 |
1,317.55 |
1,318.50 |
1,317.00 |
1,317.00 |
0.1K |
| 10:36 |
1,315.20 |
1,315.50 |
1,315.00 |
1,315.00 |
0.4K |
| 10:37 |
1,315.00 |
1,316.75 |
1,313.90 |
1,315.05 |
0.3K |
| 10:38 |
1,315.50 |
1,317.70 |
1,315.50 |
1,317.70 |
0.1K |
| 10:39 |
1,315.75 |
1,316.70 |
1,315.75 |
1,316.70 |
0.0K |
| 10:40 |
1,317.65 |
1,318.50 |
1,317.20 |
1,318.50 |
0.2K |
| 10:41 |
1,317.00 |
1,318.45 |
1,316.00 |
1,318.45 |
1.9K |
| 10:42 |
1,325.00 |
1,325.45 |
1,323.60 |
1,325.45 |
2.5K |
| 10:43 |
1,325.40 |
1,327.55 |
1,325.40 |
1,327.55 |
0.5K |
| 10:44 |
1,327.55 |
1,329.55 |
1,327.50 |
1,328.50 |
0.3K |
| 10:45 |
1,328.00 |
1,329.00 |
1,326.35 |
1,326.35 |
3.7K |
| 10:46 |
1,329.40 |
1,332.90 |
1,329.40 |
1,332.90 |
2.3K |
| 10:47 |
1,333.00 |
1,334.00 |
1,333.00 |
1,334.00 |
0.7K |
| 10:48 |
1,333.00 |
1,334.10 |
1,331.60 |
1,331.60 |
0.3K |
| 10:49 |
1,330.55 |
1,331.85 |
1,330.55 |
1,331.85 |
0.1K |
| 10:50 |
1,331.85 |
1,331.85 |
1,330.60 |
1,331.70 |
0.2K |
| 10:51 |
1,332.90 |
1,332.90 |
1,330.90 |
1,330.90 |
0.1K |
| 10:52 |
1,333.25 |
1,333.45 |
1,332.05 |
1,332.05 |
0.4K |
| 10:53 |
1,332.00 |
1,332.00 |
1,332.00 |
1,332.00 |
0.0K |
| 10:54 |
1,330.00 |
1,331.70 |
1,330.00 |
1,331.70 |
0.4K |
| 10:55 |
1,332.95 |
1,333.20 |
1,332.95 |
1,333.20 |
0.1K |
| 10:56 |
1,331.05 |
1,331.05 |
1,328.10 |
1,328.10 |
0.7K |
| 10:57 |
1,326.05 |
1,327.05 |
1,326.00 |
1,326.35 |
0.0K |
| 10:58 |
1,326.00 |
1,327.85 |
1,326.00 |
1,327.85 |
0.6K |
| 10:59 |
1,327.00 |
1,327.00 |
1,327.00 |
1,327.00 |
0.3K |
| 11:00 |
1,328.00 |
1,328.00 |
1,327.00 |
1,328.00 |
0.6K |
| 11:01 |
1,327.50 |
1,327.50 |
1,327.00 |
1,327.00 |
0.4K |
| 11:02 |
1,326.00 |
1,326.00 |
1,326.00 |
1,326.00 |
0.0K |
| 11:03 |
1,325.00 |
1,325.00 |
1,323.45 |
1,324.95 |
3.2K |
| 11:04 |
1,325.35 |
1,325.85 |
1,325.35 |
1,325.40 |
0.0K |
| 11:05 |
1,323.60 |
1,324.55 |
1,323.60 |
1,324.55 |
0.0K |
| 11:06 |
1,324.50 |
1,324.55 |
1,320.85 |
1,320.85 |
0.6K |
| 11:07 |
1,323.40 |
1,323.40 |
1,322.50 |
1,322.50 |
0.3K |
| 11:08 |
1,323.75 |
1,324.05 |
1,323.75 |
1,324.05 |
0.1K |
| 11:09 |
1,323.35 |
1,324.05 |
1,323.00 |
1,323.00 |
0.2K |
| 11:10 |
1,322.80 |
1,324.25 |
1,322.80 |
1,324.25 |
0.2K |
| 11:11 |
1,323.10 |
1,325.00 |
1,323.10 |
1,325.00 |
0.0K |
| 11:12 |
1,325.00 |
1,326.40 |
1,325.00 |
1,326.40 |
0.1K |
| 11:13 |
1,326.40 |
1,326.40 |
1,323.00 |
1,323.00 |
0.5K |
| 11:14 |
1,322.75 |
1,323.00 |
1,322.75 |
1,323.00 |
0.3K |
| 11:15 |
1,323.15 |
1,323.95 |
1,323.10 |
1,323.10 |
0.2K |
| 11:16 |
1,323.10 |
1,324.05 |
1,323.10 |
1,324.05 |
0.9K |
| 11:17 |
1,324.05 |
1,325.00 |
1,324.05 |
1,324.40 |
0.2K |
| 11:18 |
1,325.00 |
1,325.15 |
1,324.30 |
1,324.30 |
0.7K |
| 11:19 |
1,324.25 |
1,325.05 |
1,323.05 |
1,325.05 |
0.1K |
| 11:20 |
1,326.00 |
1,326.00 |
1,325.10 |
1,325.10 |
0.0K |
| 11:21 |
1,325.80 |
1,325.85 |
1,325.80 |
1,325.85 |
0.0K |
| 11:22 |
1,325.05 |
1,325.95 |
1,324.00 |
1,325.95 |
0.4K |
| 11:23 |
1,325.35 |
1,325.35 |
1,323.00 |
1,325.00 |
0.5K |
| 11:24 |
1,325.00 |
1,326.70 |
1,324.90 |
1,326.70 |
1.4K |
| 11:25 |
1,330.50 |
1,330.50 |
1,330.50 |
1,330.50 |
1.0K |
| 11:26 |
1,330.00 |
1,330.00 |
1,328.55 |
1,328.55 |
0.2K |
| 11:27 |
1,329.95 |
1,329.95 |
1,328.55 |
1,328.55 |
0.0K |
| 11:28 |
1,328.85 |
1,328.85 |
1,328.85 |
1,328.85 |
0.0K |
| 11:29 |
1,328.85 |
1,332.45 |
1,328.60 |
1,328.95 |
0.9K |
| 11:30 |
1,329.75 |
1,329.75 |
1,328.60 |
1,328.95 |
0.3K |
| 11:31 |
1,328.00 |
1,328.00 |
1,327.90 |
1,327.90 |
0.0K |
| 11:32 |
1,326.65 |
1,326.80 |
1,326.65 |
1,326.80 |
0.6K |
| 11:33 |
1,328.00 |
1,328.00 |
1,326.70 |
1,326.70 |
0.0K |
| 11:34 |
1,326.65 |
1,326.65 |
1,325.00 |
1,326.55 |
2.3K |
| 11:35 |
1,330.90 |
1,330.90 |
1,328.00 |
1,328.00 |
2.4K |
| 11:36 |
1,328.05 |
1,330.00 |
1,328.05 |
1,330.00 |
0.2K |
| 11:37 |
1,330.00 |
1,330.20 |
1,330.00 |
1,330.00 |
0.2K |
| 11:38 |
1,329.90 |
1,330.40 |
1,329.05 |
1,329.25 |
0.1K |
| 11:39 |
1,329.35 |
1,329.50 |
1,329.35 |
1,329.50 |
0.0K |
| 11:40 |
1,329.00 |
1,329.00 |
1,329.00 |
1,329.00 |
0.0K |
| 11:41 |
1,329.15 |
1,331.40 |
1,329.15 |
1,329.25 |
0.3K |
| 11:42 |
1,328.20 |
1,328.20 |
1,325.00 |
1,325.65 |
2.1K |
| 11:43 |
1,324.75 |
1,324.75 |
1,324.75 |
1,324.75 |
0.2K |
| 11:44 |
1,326.65 |
1,328.60 |
1,326.65 |
1,328.60 |
0.2K |
| 11:45 |
1,327.10 |
1,327.10 |
1,327.00 |
1,327.00 |
0.1K |
| 11:46 |
1,325.00 |
1,325.00 |
1,324.50 |
1,325.00 |
0.9K |
| 11:47 |
1,325.20 |
1,325.20 |
1,323.90 |
1,325.00 |
0.1K |
| 11:48 |
1,325.00 |
1,325.00 |
1,325.00 |
1,325.00 |
0.0K |
| 11:49 |
1,325.75 |
1,326.30 |
1,325.05 |
1,325.05 |
0.1K |
| 11:50 |
1,325.00 |
1,325.00 |
1,323.50 |
1,323.60 |
0.3K |
| 11:51 |
1,324.85 |
1,325.20 |
1,323.65 |
1,325.00 |
0.3K |
| 11:52 |
1,325.80 |
1,325.80 |
1,325.80 |
1,325.80 |
0.0K |
| 11:54 |
1,324.05 |
1,325.05 |
1,323.50 |
1,325.05 |
0.1K |
| 11:55 |
1,325.05 |
1,325.05 |
1,323.75 |
1,323.75 |
0.0K |
| 11:56 |
1,324.35 |
1,325.50 |
1,324.15 |
1,324.15 |
0.2K |
| 11:57 |
1,323.50 |
1,323.65 |
1,323.00 |
1,323.00 |
0.2K |
| 11:58 |
1,323.05 |
1,323.90 |
1,322.15 |
1,323.90 |
0.3K |
| 11:59 |
1,323.90 |
1,324.65 |
1,323.90 |
1,324.65 |
0.1K |
| 12:00 |
1,324.65 |
1,324.65 |
1,324.65 |
1,324.65 |
0.8K |
| 12:01 |
1,324.65 |
1,324.65 |
1,323.75 |
1,323.75 |
1.1K |
| 12:02 |
1,323.70 |
1,323.70 |
1,323.00 |
1,323.00 |
0.1K |
| 12:03 |
1,322.50 |
1,322.95 |
1,322.00 |
1,322.00 |
0.1K |
| 12:04 |
1,320.00 |
1,320.00 |
1,317.05 |
1,317.05 |
0.4K |
| 12:05 |
1,317.25 |
1,320.00 |
1,317.25 |
1,319.05 |
0.9K |
| 12:06 |
1,317.00 |
1,317.00 |
1,317.00 |
1,317.00 |
0.2K |
| 12:07 |
1,316.05 |
1,316.90 |
1,315.10 |
1,315.10 |
0.3K |
| 12:08 |
1,315.05 |
1,316.95 |
1,315.05 |
1,316.95 |
0.2K |
| 12:09 |
1,318.10 |
1,318.75 |
1,317.05 |
1,317.05 |
0.0K |
| 12:10 |
1,315.50 |
1,315.50 |
1,315.50 |
1,315.50 |
0.0K |
| 12:11 |
1,316.50 |
1,317.65 |
1,316.50 |
1,317.65 |
0.2K |
| 12:12 |
1,317.35 |
1,317.35 |
1,314.05 |
1,315.00 |
0.4K |
| 12:13 |
1,315.45 |
1,315.45 |
1,312.00 |
1,313.05 |
1.8K |
| 12:14 |
1,313.00 |
1,313.00 |
1,311.55 |
1,312.90 |
0.3K |
| 12:15 |
1,311.05 |
1,311.05 |
1,305.20 |
1,307.45 |
1.8K |
| 12:16 |
1,307.50 |
1,307.90 |
1,305.85 |
1,307.55 |
0.4K |
| 12:17 |
1,307.55 |
1,307.55 |
1,304.15 |
1,304.55 |
1.8K |
| 12:18 |
1,301.50 |
1,301.50 |
1,299.00 |
1,299.00 |
2.8K |
| 12:19 |
1,298.95 |
1,299.00 |
1,297.45 |
1,299.00 |
0.5K |
| 12:20 |
1,297.80 |
1,297.80 |
1,297.75 |
1,297.75 |
0.1K |
| 12:21 |
1,297.00 |
1,299.20 |
1,296.30 |
1,298.80 |
1.2K |
| 12:22 |
1,297.50 |
1,297.50 |
1,296.00 |
1,297.20 |
0.8K |
| 12:23 |
1,296.75 |
1,299.45 |
1,296.75 |
1,299.45 |
0.5K |
| 12:24 |
1,300.00 |
1,300.00 |
1,297.75 |
1,297.75 |
0.4K |
| 12:25 |
1,297.75 |
1,299.00 |
1,295.05 |
1,295.05 |
2.3K |
| 12:26 |
1,296.20 |
1,298.35 |
1,294.35 |
1,298.35 |
2.6K |
| 12:27 |
1,298.45 |
1,298.45 |
1,296.00 |
1,296.00 |
0.5K |
| 12:28 |
1,296.00 |
1,296.00 |
1,296.00 |
1,296.00 |
0.0K |
| 12:29 |
1,297.00 |
1,297.00 |
1,295.05 |
1,295.05 |
1.4K |
| 12:30 |
1,295.10 |
1,295.10 |
1,291.25 |
1,291.25 |
1.1K |
| 12:31 |
1,291.00 |
1,294.80 |
1,291.00 |
1,293.75 |
1.1K |
| 12:32 |
1,293.75 |
1,295.00 |
1,293.75 |
1,294.20 |
0.2K |
| 12:33 |
1,296.30 |
1,297.40 |
1,295.10 |
1,295.10 |
0.5K |
| 12:34 |
1,297.70 |
1,297.70 |
1,295.35 |
1,296.30 |
0.4K |
| 12:35 |
1,296.30 |
1,298.05 |
1,296.30 |
1,296.80 |
0.4K |
| 12:36 |
1,296.10 |
1,297.05 |
1,294.95 |
1,295.15 |
1.3K |
| 12:37 |
1,295.15 |
1,296.30 |
1,295.15 |
1,295.20 |
0.0K |
| 12:38 |
1,295.20 |
1,296.30 |
1,295.20 |
1,295.45 |
0.1K |
| 12:39 |
1,295.65 |
1,297.00 |
1,293.00 |
1,293.00 |
1.7K |
| 12:40 |
1,291.95 |
1,292.15 |
1,291.60 |
1,291.60 |
0.1K |
| 12:41 |
1,291.20 |
1,291.40 |
1,291.00 |
1,291.00 |
0.4K |
| 12:42 |
1,291.40 |
1,291.40 |
1,290.00 |
1,291.00 |
0.3K |
| 12:43 |
1,291.00 |
1,291.00 |
1,286.85 |
1,286.85 |
1.8K |
| 12:44 |
1,286.50 |
1,289.95 |
1,286.50 |
1,287.60 |
1.5K |
| 12:45 |
1,287.60 |
1,287.60 |
1,285.15 |
1,285.15 |
1.1K |
| 12:46 |
1,285.15 |
1,288.35 |
1,283.15 |
1,286.35 |
2.4K |
| 12:47 |
1,284.40 |
1,286.30 |
1,284.25 |
1,284.25 |
1.1K |
| 12:48 |
1,284.30 |
1,286.95 |
1,284.30 |
1,286.60 |
0.9K |
| 12:49 |
1,287.50 |
1,288.10 |
1,286.85 |
1,287.05 |
0.1K |
| 12:50 |
1,288.00 |
1,288.00 |
1,286.00 |
1,286.00 |
0.4K |
| 12:51 |
1,286.90 |
1,286.90 |
1,283.05 |
1,283.05 |
0.1K |
| 12:52 |
1,284.10 |
1,284.70 |
1,283.30 |
1,283.30 |
0.1K |
| 12:53 |
1,284.80 |
1,284.85 |
1,283.05 |
1,283.95 |
0.7K |
| 12:54 |
1,284.75 |
1,285.00 |
1,283.00 |
1,283.00 |
1.6K |
| 12:55 |
1,282.05 |
1,283.20 |
1,276.10 |
1,276.60 |
2.3K |
| 12:56 |
1,276.25 |
1,282.65 |
1,273.10 |
1,282.20 |
6.5K |
| 12:57 |
1,282.20 |
1,282.20 |
1,279.20 |
1,279.20 |
0.2K |
| 12:58 |
1,281.05 |
1,281.05 |
1,280.20 |
1,280.95 |
0.1K |
| 12:59 |
1,280.95 |
1,282.10 |
1,278.05 |
1,282.10 |
1.3K |
| 13:00 |
1,282.00 |
1,282.00 |
1,280.55 |
1,280.55 |
0.3K |
| 13:01 |
1,280.15 |
1,280.15 |
1,277.60 |
1,277.60 |
0.7K |
| 13:02 |
1,277.60 |
1,280.00 |
1,277.60 |
1,279.65 |
0.5K |
| 13:03 |
1,279.00 |
1,279.45 |
1,277.05 |
1,277.05 |
0.6K |
| 13:04 |
1,277.05 |
1,279.90 |
1,277.05 |
1,279.00 |
0.1K |
| 13:05 |
1,279.00 |
1,279.90 |
1,277.30 |
1,278.95 |
0.2K |
| 13:06 |
1,277.90 |
1,278.95 |
1,277.10 |
1,277.10 |
0.4K |
| 13:07 |
1,278.45 |
1,279.00 |
1,275.60 |
1,275.60 |
1.1K |
| 13:08 |
1,275.60 |
1,277.90 |
1,275.60 |
1,277.25 |
0.1K |
| 13:09 |
1,277.25 |
1,278.75 |
1,276.90 |
1,277.00 |
0.5K |
| 13:10 |
1,277.00 |
1,277.90 |
1,276.65 |
1,276.90 |
0.1K |
| 13:11 |
1,276.90 |
1,278.60 |
1,276.15 |
1,276.15 |
0.1K |
| 13:12 |
1,276.25 |
1,277.10 |
1,275.65 |
1,277.10 |
0.1K |
| 13:13 |
1,275.80 |
1,276.35 |
1,275.60 |
1,276.35 |
0.4K |
| 13:14 |
1,277.00 |
1,278.95 |
1,276.35 |
1,276.35 |
0.8K |
| 13:15 |
1,276.40 |
1,276.40 |
1,273.75 |
1,273.75 |
0.7K |
| 13:16 |
1,274.00 |
1,278.40 |
1,273.00 |
1,278.40 |
0.8K |
| 13:17 |
1,277.45 |
1,279.95 |
1,275.80 |
1,279.95 |
0.6K |
| 13:18 |
1,279.50 |
1,282.55 |
1,279.50 |
1,281.80 |
0.6K |
| 13:19 |
1,282.00 |
1,282.35 |
1,279.25 |
1,279.25 |
0.6K |
| 13:20 |
1,279.40 |
1,285.10 |
1,279.40 |
1,284.60 |
1.8K |
| 13:21 |
1,285.05 |
1,286.60 |
1,284.15 |
1,284.15 |
0.6K |
| 13:22 |
1,285.70 |
1,285.70 |
1,282.60 |
1,283.00 |
0.1K |
| 13:23 |
1,283.05 |
1,284.65 |
1,282.60 |
1,284.65 |
0.5K |
| 13:24 |
1,284.60 |
1,284.60 |
1,282.40 |
1,283.65 |
1.2K |
| 13:25 |
1,283.65 |
1,283.65 |
1,279.00 |
1,279.00 |
0.3K |
| 13:26 |
1,279.00 |
1,280.45 |
1,279.00 |
1,280.20 |
0.0K |
| 13:27 |
1,280.20 |
1,281.35 |
1,280.20 |
1,280.95 |
0.0K |
| 13:28 |
1,280.95 |
1,282.25 |
1,280.80 |
1,282.00 |
0.1K |
| 13:29 |
1,282.00 |
1,282.65 |
1,282.00 |
1,282.65 |
0.2K |
| 13:30 |
1,281.80 |
1,282.15 |
1,280.00 |
1,282.15 |
0.8K |
| 13:31 |
1,282.40 |
1,283.45 |
1,282.40 |
1,283.45 |
0.1K |
| 13:32 |
1,284.95 |
1,285.00 |
1,283.45 |
1,283.45 |
0.5K |
| 13:33 |
1,281.75 |
1,282.85 |
1,281.55 |
1,282.85 |
0.1K |
| 13:34 |
1,282.80 |
1,284.15 |
1,282.80 |
1,284.00 |
0.1K |
| 13:35 |
1,284.85 |
1,284.85 |
1,284.00 |
1,284.00 |
0.2K |
| 13:36 |
1,283.90 |
1,283.90 |
1,282.55 |
1,282.55 |
0.1K |
| 13:37 |
1,283.70 |
1,284.40 |
1,282.85 |
1,284.40 |
0.0K |
| 13:38 |
1,283.35 |
1,284.25 |
1,282.50 |
1,282.50 |
0.6K |
| 13:39 |
1,283.85 |
1,284.35 |
1,283.05 |
1,284.00 |
0.2K |
| 13:40 |
1,283.00 |
1,283.00 |
1,283.00 |
1,283.00 |
0.1K |
| 13:41 |
1,283.00 |
1,283.50 |
1,283.00 |
1,283.50 |
0.0K |
| 13:42 |
1,283.50 |
1,283.50 |
1,283.50 |
1,283.50 |
0.0K |
| 13:43 |
1,284.00 |
1,287.65 |
1,284.00 |
1,285.80 |
2.7K |
| 13:44 |
1,285.60 |
1,285.60 |
1,284.00 |
1,284.00 |
0.1K |
| 13:45 |
1,283.65 |
1,283.65 |
1,282.60 |
1,282.60 |
0.1K |
| 13:46 |
1,281.00 |
1,281.00 |
1,280.55 |
1,280.55 |
0.2K |
| 13:47 |
1,280.00 |
1,280.00 |
1,278.15 |
1,278.15 |
0.8K |
| 13:48 |
1,279.20 |
1,279.20 |
1,279.20 |
1,279.20 |
0.5K |
| 13:49 |
1,279.80 |
1,280.95 |
1,279.80 |
1,280.95 |
0.2K |
| 13:50 |
1,281.00 |
1,282.10 |
1,281.00 |
1,281.80 |
0.4K |
| 13:51 |
1,281.65 |
1,281.65 |
1,281.05 |
1,281.05 |
0.0K |
| 13:52 |
1,281.00 |
1,281.00 |
1,281.00 |
1,281.00 |
0.0K |
| 13:53 |
1,279.05 |
1,281.05 |
1,279.05 |
1,281.05 |
0.3K |
| 13:54 |
1,280.85 |
1,282.00 |
1,280.85 |
1,281.95 |
0.2K |
| 13:55 |
1,281.00 |
1,282.00 |
1,281.00 |
1,282.00 |
0.1K |
| 13:56 |
1,283.20 |
1,283.20 |
1,281.05 |
1,281.70 |
0.2K |
| 13:57 |
1,280.25 |
1,280.25 |
1,278.10 |
1,278.10 |
0.1K |
| 13:58 |
1,277.95 |
1,279.20 |
1,277.95 |
1,279.20 |
0.1K |
| 13:59 |
1,279.40 |
1,279.40 |
1,279.40 |
1,279.40 |
0.0K |
| 14:00 |
1,279.40 |
1,279.40 |
1,278.10 |
1,279.00 |
0.1K |
| 14:01 |
1,278.00 |
1,279.50 |
1,278.00 |
1,279.50 |
1.2K |
| 14:02 |
1,279.05 |
1,279.05 |
1,279.05 |
1,279.05 |
0.0K |
| 14:03 |
1,279.95 |
1,281.95 |
1,279.95 |
1,281.90 |
0.4K |
| 14:04 |
1,280.00 |
1,281.00 |
1,279.50 |
1,279.50 |
0.3K |
| 14:05 |
1,279.50 |
1,280.00 |
1,278.40 |
1,280.00 |
0.4K |
| 14:06 |
1,280.55 |
1,280.60 |
1,280.45 |
1,280.60 |
0.2K |
| 14:07 |
1,280.60 |
1,280.60 |
1,279.50 |
1,279.50 |
0.2K |
| 14:08 |
1,279.35 |
1,279.35 |
1,278.00 |
1,279.20 |
0.0K |
| 14:09 |
1,278.35 |
1,278.35 |
1,278.35 |
1,278.35 |
0.0K |
| 14:10 |
1,279.30 |
1,279.30 |
1,279.20 |
1,279.20 |
0.0K |
| 14:11 |
1,279.40 |
1,279.40 |
1,278.80 |
1,278.80 |
0.1K |
| 14:12 |
1,278.70 |
1,278.70 |
1,278.70 |
1,278.70 |
0.0K |
| 14:13 |
1,278.35 |
1,278.35 |
1,278.35 |
1,278.35 |
0.0K |
| 14:14 |
1,277.70 |
1,278.00 |
1,277.70 |
1,278.00 |
0.1K |
| 14:15 |
1,277.80 |
1,277.80 |
1,275.00 |
1,275.00 |
0.8K |
| 14:16 |
1,277.30 |
1,277.30 |
1,275.65 |
1,275.65 |
0.0K |
| 14:17 |
1,276.95 |
1,276.95 |
1,276.95 |
1,276.95 |
0.0K |
| 14:18 |
1,277.85 |
1,278.00 |
1,276.95 |
1,278.00 |
0.2K |
| 14:19 |
1,277.95 |
1,277.95 |
1,276.55 |
1,276.65 |
0.0K |
| 14:20 |
1,276.65 |
1,276.65 |
1,275.60 |
1,276.65 |
0.3K |
| 14:21 |
1,276.65 |
1,276.65 |
1,276.45 |
1,276.65 |
0.2K |
| 14:22 |
1,276.65 |
1,276.90 |
1,274.85 |
1,274.85 |
0.3K |
| 14:23 |
1,274.25 |
1,275.70 |
1,273.70 |
1,274.45 |
0.3K |
| 14:24 |
1,270.00 |
1,272.00 |
1,268.10 |
1,268.10 |
3.0K |
| 14:25 |
1,269.30 |
1,269.90 |
1,269.30 |
1,269.55 |
0.1K |
| 14:26 |
1,269.55 |
1,271.15 |
1,268.70 |
1,270.20 |
1.2K |
| 14:27 |
1,270.00 |
1,270.00 |
1,267.65 |
1,267.85 |
0.3K |
| 14:28 |
1,267.00 |
1,268.65 |
1,265.05 |
1,268.65 |
1.6K |
| 14:29 |
1,268.80 |
1,268.80 |
1,266.00 |
1,266.00 |
0.2K |
| 14:30 |
1,267.55 |
1,267.55 |
1,262.25 |
1,265.65 |
2.4K |
| 14:31 |
1,265.35 |
1,265.85 |
1,261.50 |
1,261.50 |
0.8K |
| 14:32 |
1,263.60 |
1,265.00 |
1,261.65 |
1,262.00 |
0.7K |
| 14:33 |
1,263.20 |
1,265.35 |
1,263.20 |
1,265.00 |
5.0K |
| 14:34 |
1,266.00 |
1,266.70 |
1,260.10 |
1,265.60 |
5.2K |
| 14:35 |
1,263.45 |
1,267.75 |
1,263.15 |
1,264.80 |
1.0K |
| 14:36 |
1,263.95 |
1,265.90 |
1,260.90 |
1,262.00 |
0.6K |
| 14:37 |
1,262.55 |
1,264.85 |
1,260.55 |
1,262.95 |
0.5K |
| 14:38 |
1,264.50 |
1,264.50 |
1,261.00 |
1,261.00 |
0.7K |
| 14:39 |
1,261.45 |
1,263.50 |
1,261.40 |
1,263.20 |
0.1K |
| 14:40 |
1,262.10 |
1,263.20 |
1,262.05 |
1,262.05 |
0.2K |
| 14:41 |
1,261.95 |
1,262.85 |
1,261.55 |
1,261.90 |
0.3K |
| 14:42 |
1,263.30 |
1,263.85 |
1,259.00 |
1,259.05 |
2.4K |
| 14:43 |
1,260.85 |
1,265.10 |
1,260.75 |
1,262.10 |
0.6K |
| 14:44 |
1,260.05 |
1,265.40 |
1,260.05 |
1,265.40 |
0.1K |
| 14:45 |
1,266.10 |
1,266.10 |
1,261.95 |
1,261.95 |
1.6K |
| 14:46 |
1,262.00 |
1,262.00 |
1,260.00 |
1,260.80 |
2.9K |
| 14:47 |
1,262.05 |
1,263.95 |
1,261.50 |
1,263.95 |
0.5K |
| 14:48 |
1,263.50 |
1,263.50 |
1,261.00 |
1,261.00 |
0.6K |
| 14:49 |
1,263.00 |
1,263.00 |
1,261.65 |
1,261.65 |
0.2K |
| 14:50 |
1,263.00 |
1,263.00 |
1,261.65 |
1,263.00 |
0.2K |
| 14:51 |
1,263.00 |
1,263.90 |
1,258.05 |
1,259.00 |
1.8K |
| 14:52 |
1,261.30 |
1,261.30 |
1,259.00 |
1,261.05 |
0.2K |
| 14:53 |
1,260.50 |
1,260.50 |
1,258.05 |
1,260.00 |
0.2K |
| 14:54 |
1,260.00 |
1,263.30 |
1,260.00 |
1,261.85 |
2.3K |
| 14:55 |
1,262.00 |
1,262.00 |
1,260.55 |
1,260.55 |
0.8K |
| 14:56 |
1,261.95 |
1,262.00 |
1,254.20 |
1,260.10 |
8.0K |
| 14:57 |
1,255.70 |
1,263.20 |
1,255.70 |
1,262.60 |
2.7K |
| 14:58 |
1,263.00 |
1,263.00 |
1,261.05 |
1,261.05 |
0.9K |
| 14:59 |
1,263.20 |
1,263.40 |
1,259.80 |
1,259.80 |
0.8K |
| 15:00 |
1,262.70 |
1,262.70 |
1,258.00 |
1,260.00 |
1.6K |
| 15:01 |
1,260.00 |
1,260.00 |
1,255.45 |
1,258.80 |
1.4K |
| 15:02 |
1,258.80 |
1,260.00 |
1,258.75 |
1,258.75 |
1.1K |
| 15:03 |
1,258.75 |
1,259.80 |
1,255.25 |
1,255.25 |
0.7K |
| 15:04 |
1,259.65 |
1,260.90 |
1,259.65 |
1,260.90 |
2.4K |
| 15:05 |
1,260.85 |
1,260.90 |
1,259.05 |
1,259.05 |
0.1K |
| 15:06 |
1,260.85 |
1,260.85 |
1,259.60 |
1,260.85 |
1.0K |
| 15:07 |
1,260.90 |
1,260.90 |
1,260.10 |
1,260.10 |
0.1K |
| 15:08 |
1,260.00 |
1,260.10 |
1,260.00 |
1,260.00 |
0.3K |
| 15:09 |
1,259.95 |
1,262.90 |
1,259.95 |
1,262.90 |
1.3K |
| 15:10 |
1,262.95 |
1,262.95 |
1,260.95 |
1,260.95 |
0.5K |
| 15:11 |
1,260.95 |
1,265.00 |
1,260.95 |
1,262.95 |
1.9K |
| 15:12 |
1,262.95 |
1,264.20 |
1,262.50 |
1,262.50 |
0.5K |
| 15:13 |
1,262.25 |
1,264.35 |
1,262.05 |
1,263.80 |
0.3K |
| 15:14 |
1,263.75 |
1,263.80 |
1,262.60 |
1,262.60 |
0.4K |
| 15:15 |
1,259.60 |
1,260.75 |
1,257.10 |
1,260.15 |
2.1K |
| 15:16 |
1,259.80 |
1,261.00 |
1,257.60 |
1,261.00 |
0.3K |
| 15:17 |
1,260.80 |
1,263.75 |
1,260.70 |
1,263.75 |
0.3K |
| 15:18 |
1,261.10 |
1,263.75 |
1,261.10 |
1,262.85 |
1.1K |
| 15:19 |
1,261.00 |
1,262.00 |
1,258.05 |
1,259.40 |
0.8K |
| 15:20 |
1,259.50 |
1,261.90 |
1,259.50 |
1,261.05 |
0.7K |
| 15:21 |
1,260.90 |
1,260.95 |
1,260.00 |
1,260.10 |
0.3K |
| 15:22 |
1,260.15 |
1,260.95 |
1,260.00 |
1,260.00 |
0.5K |
| 15:23 |
1,260.10 |
1,260.95 |
1,260.10 |
1,260.95 |
0.2K |
| 15:24 |
1,261.00 |
1,263.95 |
1,261.00 |
1,263.95 |
0.5K |
| 15:25 |
1,264.00 |
1,264.00 |
1,262.45 |
1,263.95 |
0.7K |
| 15:26 |
1,263.00 |
1,263.80 |
1,257.00 |
1,258.15 |
2.3K |
| 15:27 |
1,259.85 |
1,261.25 |
1,258.70 |
1,259.00 |
3.0K |
| 15:28 |
1,259.00 |
1,259.00 |
1,255.00 |
1,258.95 |
3.1K |
| 15:29 |
1,255.95 |
1,259.70 |
1,255.95 |
1,259.70 |
1.1K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|