| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:07 |
1,555.00 |
1,555.00 |
1,555.00 |
1,555.00 |
3.6K |
| 09:15 |
1,558.50 |
1,558.80 |
1,552.30 |
1,558.80 |
11.4K |
| 09:16 |
1,556.80 |
1,557.00 |
1,555.90 |
1,556.00 |
5.2K |
| 09:17 |
1,558.00 |
1,567.30 |
1,558.00 |
1,567.30 |
10.6K |
| 09:18 |
1,568.80 |
1,568.80 |
1,567.40 |
1,568.20 |
9.9K |
| 09:19 |
1,568.80 |
1,570.80 |
1,567.00 |
1,567.00 |
6.3K |
| 09:20 |
1,568.00 |
1,568.00 |
1,565.00 |
1,565.40 |
3.7K |
| 09:21 |
1,563.50 |
1,565.00 |
1,560.20 |
1,563.10 |
2.2K |
| 09:22 |
1,566.90 |
1,567.60 |
1,564.30 |
1,567.60 |
3.1K |
| 09:23 |
1,565.30 |
1,565.80 |
1,563.00 |
1,563.50 |
3.6K |
| 09:24 |
1,563.50 |
1,564.90 |
1,563.50 |
1,564.90 |
1.3K |
| 09:25 |
1,563.70 |
1,564.10 |
1,561.60 |
1,562.10 |
1.2K |
| 09:26 |
1,561.50 |
1,561.50 |
1,559.30 |
1,560.00 |
1.0K |
| 09:27 |
1,560.00 |
1,560.60 |
1,560.00 |
1,560.50 |
1.7K |
| 09:28 |
1,560.00 |
1,560.70 |
1,559.70 |
1,560.70 |
2.2K |
| 09:29 |
1,560.00 |
1,560.10 |
1,558.50 |
1,558.50 |
0.3K |
| 09:30 |
1,558.50 |
1,560.00 |
1,558.50 |
1,560.00 |
0.6K |
| 09:31 |
1,561.40 |
1,562.40 |
1,558.00 |
1,558.00 |
3.1K |
| 09:32 |
1,559.40 |
1,561.70 |
1,558.80 |
1,561.70 |
0.9K |
| 09:33 |
1,561.80 |
1,563.70 |
1,561.00 |
1,562.80 |
0.8K |
| 09:34 |
1,562.70 |
1,562.70 |
1,561.90 |
1,562.50 |
0.7K |
| 09:35 |
1,562.20 |
1,562.20 |
1,560.00 |
1,560.00 |
0.6K |
| 09:36 |
1,562.70 |
1,563.90 |
1,560.00 |
1,560.20 |
6.5K |
| 09:37 |
1,561.80 |
1,561.80 |
1,559.00 |
1,559.00 |
0.7K |
| 09:38 |
1,558.90 |
1,559.50 |
1,558.40 |
1,558.40 |
0.4K |
| 09:39 |
1,559.00 |
1,559.00 |
1,556.10 |
1,559.00 |
2.7K |
| 09:40 |
1,560.20 |
1,560.70 |
1,558.90 |
1,558.90 |
0.3K |
| 09:41 |
1,560.00 |
1,560.00 |
1,559.00 |
1,559.30 |
0.0K |
| 09:42 |
1,559.30 |
1,560.00 |
1,559.30 |
1,560.00 |
0.7K |
| 09:43 |
1,560.90 |
1,566.90 |
1,560.90 |
1,566.00 |
2.4K |
| 09:44 |
1,567.40 |
1,567.40 |
1,564.10 |
1,564.90 |
1.0K |
| 09:45 |
1,563.50 |
1,564.30 |
1,562.00 |
1,562.00 |
1.2K |
| 09:46 |
1,561.60 |
1,561.60 |
1,560.50 |
1,561.40 |
0.9K |
| 09:47 |
1,561.90 |
1,563.00 |
1,561.00 |
1,562.90 |
0.8K |
| 09:48 |
1,562.00 |
1,562.50 |
1,560.50 |
1,560.50 |
0.4K |
| 09:49 |
1,561.10 |
1,562.00 |
1,561.10 |
1,562.00 |
0.2K |
| 09:50 |
1,562.70 |
1,564.90 |
1,562.60 |
1,564.10 |
3.6K |
| 09:51 |
1,564.90 |
1,564.90 |
1,562.80 |
1,562.80 |
0.3K |
| 09:52 |
1,562.40 |
1,562.80 |
1,562.00 |
1,562.70 |
1.5K |
| 09:53 |
1,561.00 |
1,561.00 |
1,554.40 |
1,554.40 |
13.0K |
| 09:54 |
1,554.40 |
1,554.70 |
1,553.30 |
1,554.60 |
0.8K |
| 09:55 |
1,554.60 |
1,554.60 |
1,552.10 |
1,553.00 |
0.9K |
| 09:56 |
1,554.20 |
1,554.20 |
1,551.20 |
1,551.20 |
2.9K |
| 09:57 |
1,551.20 |
1,552.60 |
1,551.20 |
1,551.20 |
0.9K |
| 09:58 |
1,546.60 |
1,551.00 |
1,546.60 |
1,551.00 |
11.1K |
| 09:59 |
1,551.00 |
1,551.00 |
1,549.20 |
1,549.20 |
0.9K |
| 10:00 |
1,550.90 |
1,552.00 |
1,549.00 |
1,551.20 |
3.2K |
| 10:01 |
1,552.30 |
1,553.60 |
1,552.30 |
1,553.60 |
1.5K |
| 10:02 |
1,552.90 |
1,555.70 |
1,552.90 |
1,553.40 |
1.1K |
| 10:03 |
1,555.00 |
1,555.20 |
1,555.00 |
1,555.20 |
0.1K |
| 10:04 |
1,555.90 |
1,556.90 |
1,555.90 |
1,556.90 |
0.9K |
| 10:05 |
1,555.60 |
1,557.90 |
1,555.30 |
1,556.20 |
3.0K |
| 10:06 |
1,556.70 |
1,557.90 |
1,556.70 |
1,557.80 |
0.5K |
| 10:07 |
1,558.10 |
1,560.00 |
1,558.10 |
1,560.00 |
5.7K |
| 10:08 |
1,560.00 |
1,562.00 |
1,560.00 |
1,562.00 |
7.8K |
| 10:09 |
1,562.00 |
1,564.00 |
1,561.20 |
1,564.00 |
4.3K |
| 10:10 |
1,564.60 |
1,565.50 |
1,562.90 |
1,562.90 |
2.2K |
| 10:11 |
1,569.50 |
1,579.70 |
1,568.20 |
1,579.70 |
25.5K |
| 10:12 |
1,580.10 |
1,584.40 |
1,580.10 |
1,581.70 |
22.3K |
| 10:13 |
1,581.80 |
1,581.80 |
1,578.70 |
1,580.50 |
5.2K |
| 10:14 |
1,580.00 |
1,582.00 |
1,578.10 |
1,578.10 |
12.1K |
| 10:15 |
1,577.00 |
1,578.50 |
1,573.50 |
1,573.60 |
5.3K |
| 10:16 |
1,572.20 |
1,573.70 |
1,571.00 |
1,572.00 |
1.4K |
| 10:17 |
1,572.00 |
1,574.00 |
1,570.00 |
1,570.00 |
1.6K |
| 10:18 |
1,570.00 |
1,573.00 |
1,570.00 |
1,573.00 |
2.9K |
| 10:19 |
1,573.80 |
1,573.90 |
1,568.00 |
1,568.10 |
1.9K |
| 10:20 |
1,568.10 |
1,569.90 |
1,568.10 |
1,569.90 |
3.0K |
| 10:21 |
1,569.70 |
1,571.40 |
1,569.70 |
1,571.40 |
1.1K |
| 10:22 |
1,571.90 |
1,572.40 |
1,570.80 |
1,570.80 |
1.5K |
| 10:23 |
1,571.00 |
1,571.00 |
1,570.80 |
1,571.00 |
0.1K |
| 10:24 |
1,571.50 |
1,571.50 |
1,570.90 |
1,570.90 |
0.5K |
| 10:25 |
1,571.80 |
1,573.00 |
1,571.10 |
1,571.60 |
0.8K |
| 10:26 |
1,572.00 |
1,572.00 |
1,571.30 |
1,571.30 |
0.6K |
| 10:27 |
1,571.30 |
1,572.50 |
1,570.20 |
1,572.10 |
1.1K |
| 10:28 |
1,572.00 |
1,572.00 |
1,571.00 |
1,571.00 |
4.0K |
| 10:29 |
1,571.00 |
1,571.00 |
1,565.40 |
1,570.00 |
8.7K |
| 10:30 |
1,570.70 |
1,572.40 |
1,570.70 |
1,572.40 |
0.5K |
| 10:31 |
1,572.30 |
1,575.20 |
1,572.20 |
1,575.20 |
1.1K |
| 10:32 |
1,576.60 |
1,578.20 |
1,576.00 |
1,576.00 |
5.9K |
| 10:33 |
1,576.70 |
1,576.70 |
1,572.40 |
1,573.30 |
1.1K |
| 10:34 |
1,572.70 |
1,573.60 |
1,571.60 |
1,571.60 |
1.1K |
| 10:35 |
1,570.70 |
1,574.70 |
1,570.70 |
1,573.00 |
3.4K |
| 10:36 |
1,573.10 |
1,574.00 |
1,573.10 |
1,574.00 |
0.2K |
| 10:37 |
1,574.40 |
1,574.40 |
1,573.00 |
1,574.40 |
0.3K |
| 10:38 |
1,574.40 |
1,574.40 |
1,573.20 |
1,573.80 |
0.0K |
| 10:39 |
1,573.00 |
1,573.00 |
1,571.10 |
1,572.60 |
1.4K |
| 10:40 |
1,571.50 |
1,572.50 |
1,571.00 |
1,571.00 |
0.7K |
| 10:41 |
1,571.20 |
1,572.20 |
1,571.20 |
1,571.20 |
0.2K |
| 10:42 |
1,571.20 |
1,578.00 |
1,570.90 |
1,578.00 |
2.9K |
| 10:43 |
1,576.60 |
1,581.40 |
1,575.80 |
1,580.10 |
9.2K |
| 10:44 |
1,580.30 |
1,582.80 |
1,580.30 |
1,581.10 |
8.1K |
| 10:45 |
1,580.80 |
1,588.70 |
1,580.80 |
1,587.00 |
21.7K |
| 10:46 |
1,587.00 |
1,587.00 |
1,583.00 |
1,584.10 |
3.3K |
| 10:47 |
1,585.60 |
1,585.60 |
1,584.80 |
1,584.80 |
1.9K |
| 10:48 |
1,582.40 |
1,585.00 |
1,582.40 |
1,582.70 |
5.2K |
| 10:49 |
1,580.80 |
1,582.10 |
1,580.50 |
1,581.20 |
1.1K |
| 10:50 |
1,580.50 |
1,583.30 |
1,580.00 |
1,583.30 |
0.7K |
| 10:51 |
1,582.10 |
1,583.30 |
1,582.00 |
1,583.30 |
0.3K |
| 10:52 |
1,583.20 |
1,583.50 |
1,581.00 |
1,581.40 |
1.1K |
| 10:53 |
1,581.40 |
1,581.40 |
1,580.00 |
1,581.00 |
0.7K |
| 10:54 |
1,580.10 |
1,581.00 |
1,579.10 |
1,580.00 |
5.2K |
| 10:55 |
1,580.00 |
1,580.00 |
1,578.00 |
1,578.00 |
0.4K |
| 10:56 |
1,578.00 |
1,579.20 |
1,575.00 |
1,579.20 |
1.3K |
| 10:57 |
1,577.00 |
1,577.00 |
1,576.00 |
1,577.00 |
0.6K |
| 10:58 |
1,577.00 |
1,577.30 |
1,576.00 |
1,577.00 |
0.8K |
| 10:59 |
1,576.30 |
1,577.10 |
1,576.30 |
1,576.30 |
0.1K |
| 11:00 |
1,577.70 |
1,577.70 |
1,571.10 |
1,571.10 |
4.2K |
| 11:01 |
1,571.00 |
1,572.80 |
1,569.50 |
1,569.50 |
5.6K |
| 11:02 |
1,569.30 |
1,571.20 |
1,569.00 |
1,569.90 |
2.1K |
| 11:03 |
1,570.00 |
1,571.70 |
1,570.00 |
1,571.70 |
0.6K |
| 11:04 |
1,571.80 |
1,572.00 |
1,571.00 |
1,572.00 |
0.2K |
| 11:05 |
1,573.90 |
1,574.00 |
1,573.20 |
1,574.00 |
0.5K |
| 11:06 |
1,574.00 |
1,574.80 |
1,574.00 |
1,574.80 |
1.6K |
| 11:07 |
1,575.00 |
1,575.00 |
1,573.10 |
1,573.10 |
3.3K |
| 11:08 |
1,573.00 |
1,574.30 |
1,573.00 |
1,573.30 |
0.1K |
| 11:09 |
1,573.80 |
1,580.00 |
1,573.30 |
1,580.00 |
4.1K |
| 11:10 |
1,579.10 |
1,580.00 |
1,577.80 |
1,577.80 |
2.7K |
| 11:11 |
1,577.00 |
1,578.00 |
1,576.50 |
1,576.90 |
1.5K |
| 11:12 |
1,579.50 |
1,580.70 |
1,579.30 |
1,579.30 |
2.2K |
| 11:13 |
1,579.30 |
1,579.30 |
1,577.70 |
1,577.70 |
0.3K |
| 11:14 |
1,577.70 |
1,578.10 |
1,577.10 |
1,577.10 |
0.1K |
| 11:15 |
1,577.90 |
1,578.90 |
1,577.90 |
1,578.90 |
0.1K |
| 11:16 |
1,578.00 |
1,578.90 |
1,578.00 |
1,578.90 |
0.1K |
| 11:17 |
1,578.90 |
1,582.00 |
1,577.70 |
1,581.30 |
3.7K |
| 11:18 |
1,583.00 |
1,583.00 |
1,581.30 |
1,582.40 |
1.7K |
| 11:19 |
1,584.00 |
1,585.00 |
1,582.30 |
1,585.00 |
3.7K |
| 11:20 |
1,585.00 |
1,585.00 |
1,582.70 |
1,582.70 |
1.9K |
| 11:21 |
1,582.30 |
1,582.60 |
1,582.30 |
1,582.60 |
0.2K |
| 11:22 |
1,582.30 |
1,582.30 |
1,582.20 |
1,582.20 |
0.7K |
| 11:23 |
1,582.00 |
1,582.00 |
1,580.00 |
1,580.00 |
0.7K |
| 11:24 |
1,579.00 |
1,580.40 |
1,579.00 |
1,580.40 |
0.2K |
| 11:25 |
1,579.50 |
1,582.00 |
1,579.50 |
1,581.90 |
1.3K |
| 11:26 |
1,584.40 |
1,585.60 |
1,584.40 |
1,584.50 |
4.6K |
| 11:27 |
1,584.90 |
1,588.80 |
1,584.90 |
1,588.50 |
8.5K |
| 11:28 |
1,590.00 |
1,607.20 |
1,590.00 |
1,607.20 |
47.8K |
| 11:29 |
1,610.90 |
1,635.00 |
1,610.90 |
1,632.70 |
61.9K |
| 11:30 |
1,631.10 |
1,642.90 |
1,628.90 |
1,641.40 |
39.5K |
| 11:31 |
1,642.90 |
1,646.00 |
1,640.60 |
1,646.00 |
42.2K |
| 11:32 |
1,646.30 |
1,656.00 |
1,646.20 |
1,653.80 |
55.9K |
| 11:33 |
1,654.70 |
1,654.70 |
1,648.00 |
1,649.40 |
27.2K |
| 11:34 |
1,648.00 |
1,649.20 |
1,644.40 |
1,644.90 |
24.5K |
| 11:35 |
1,644.20 |
1,645.80 |
1,638.00 |
1,640.00 |
26.3K |
| 11:36 |
1,639.10 |
1,641.10 |
1,635.50 |
1,636.00 |
22.9K |
| 11:37 |
1,637.40 |
1,645.20 |
1,637.00 |
1,645.20 |
33.9K |
| 11:38 |
1,644.80 |
1,656.60 |
1,644.50 |
1,656.60 |
40.3K |
| 11:39 |
1,657.00 |
1,664.60 |
1,657.00 |
1,662.80 |
40.8K |
| 11:40 |
1,662.00 |
1,662.00 |
1,651.70 |
1,652.70 |
35.3K |
| 11:41 |
1,654.50 |
1,656.10 |
1,652.00 |
1,652.20 |
12.9K |
| 11:42 |
1,653.70 |
1,654.90 |
1,652.00 |
1,653.00 |
14.9K |
| 11:43 |
1,652.60 |
1,666.00 |
1,652.60 |
1,664.00 |
50.5K |
| 11:44 |
1,667.00 |
1,671.10 |
1,664.30 |
1,670.00 |
48.5K |
| 11:45 |
1,670.20 |
1,673.50 |
1,665.30 |
1,670.00 |
41.2K |
| 11:46 |
1,674.00 |
1,675.20 |
1,672.00 |
1,672.00 |
37.6K |
| 11:47 |
1,670.20 |
1,672.10 |
1,666.10 |
1,670.50 |
16.5K |
| 11:48 |
1,671.10 |
1,684.00 |
1,671.10 |
1,683.40 |
54.9K |
| 11:49 |
1,682.10 |
1,683.80 |
1,680.60 |
1,680.60 |
36.7K |
| 11:50 |
1,688.50 |
1,723.30 |
1,688.50 |
1,720.00 |
166.1K |
| 11:51 |
1,721.80 |
1,727.60 |
1,715.10 |
1,718.40 |
97.2K |
| 11:52 |
1,721.20 |
1,723.00 |
1,716.20 |
1,718.10 |
50.6K |
| 11:53 |
1,718.50 |
1,726.00 |
1,718.50 |
1,725.60 |
50.3K |
| 11:54 |
1,725.10 |
1,726.80 |
1,712.70 |
1,726.80 |
67.6K |
| 11:55 |
1,725.00 |
1,726.10 |
1,722.00 |
1,726.10 |
28.2K |
| 11:56 |
1,726.50 |
1,741.90 |
1,725.40 |
1,738.00 |
74.8K |
| 11:57 |
1,737.00 |
1,739.30 |
1,730.00 |
1,738.00 |
62.6K |
| 11:58 |
1,738.00 |
1,743.80 |
1,737.00 |
1,740.00 |
56.7K |
| 11:59 |
1,743.00 |
1,743.00 |
1,738.50 |
1,742.10 |
40.3K |
| 12:00 |
1,744.00 |
1,747.00 |
1,737.40 |
1,740.60 |
61.7K |
| 12:01 |
1,740.50 |
1,746.00 |
1,740.40 |
1,744.80 |
28.4K |
| 12:02 |
1,742.50 |
1,742.50 |
1,730.50 |
1,731.00 |
66.5K |
| 12:03 |
1,731.20 |
1,737.50 |
1,731.20 |
1,733.90 |
24.9K |
| 12:04 |
1,733.20 |
1,738.10 |
1,730.00 |
1,732.70 |
25.1K |
| 12:05 |
1,732.50 |
1,744.50 |
1,732.50 |
1,742.10 |
85.5K |
| 12:06 |
1,741.30 |
1,745.70 |
1,741.30 |
1,743.80 |
31.7K |
| 12:07 |
1,749.10 |
1,763.90 |
1,749.10 |
1,760.70 |
120.5K |
| 12:08 |
1,759.80 |
1,762.20 |
1,756.80 |
1,759.10 |
46.7K |
| 12:09 |
1,760.00 |
1,760.40 |
1,753.50 |
1,754.90 |
43.6K |
| 12:10 |
1,754.00 |
1,766.90 |
1,754.00 |
1,760.40 |
70.9K |
| 12:11 |
1,761.90 |
1,766.00 |
1,761.00 |
1,764.40 |
47.7K |
| 12:12 |
1,764.50 |
1,773.00 |
1,761.40 |
1,772.50 |
67.4K |
| 12:13 |
1,772.60 |
1,773.70 |
1,770.00 |
1,772.00 |
44.0K |
| 12:14 |
1,773.90 |
1,774.00 |
1,770.10 |
1,773.00 |
42.7K |
| 12:15 |
1,771.20 |
1,773.00 |
1,759.10 |
1,759.20 |
81.7K |
| 12:16 |
1,757.10 |
1,761.70 |
1,753.40 |
1,755.90 |
52.5K |
| 12:17 |
1,757.70 |
1,764.00 |
1,756.50 |
1,764.00 |
20.0K |
| 12:18 |
1,762.80 |
1,763.00 |
1,746.00 |
1,751.80 |
63.6K |
| 12:19 |
1,752.00 |
1,754.80 |
1,749.70 |
1,754.80 |
26.8K |
| 12:20 |
1,755.20 |
1,758.00 |
1,752.60 |
1,755.00 |
17.8K |
| 12:21 |
1,754.50 |
1,762.30 |
1,751.30 |
1,760.00 |
29.2K |
| 12:22 |
1,759.50 |
1,765.00 |
1,756.70 |
1,765.00 |
33.3K |
| 12:23 |
1,764.40 |
1,766.90 |
1,764.40 |
1,765.90 |
32.8K |
| 12:24 |
1,766.90 |
1,767.50 |
1,765.00 |
1,765.90 |
15.9K |
| 12:25 |
1,765.10 |
1,781.50 |
1,764.20 |
1,775.50 |
140.9K |
| 12:26 |
1,778.00 |
1,783.10 |
1,776.70 |
1,781.10 |
68.0K |
| 12:27 |
1,781.70 |
1,787.90 |
1,780.20 |
1,783.00 |
62.3K |
| 12:28 |
1,783.40 |
1,783.90 |
1,778.00 |
1,779.50 |
40.8K |
| 12:29 |
1,780.50 |
1,781.80 |
1,780.00 |
1,780.00 |
21.0K |
| 12:30 |
1,780.00 |
1,781.40 |
1,772.50 |
1,778.80 |
39.1K |
| 12:31 |
1,779.00 |
1,781.00 |
1,774.30 |
1,776.10 |
23.2K |
| 12:32 |
1,776.00 |
1,776.00 |
1,773.00 |
1,774.00 |
22.4K |
| 12:33 |
1,774.00 |
1,775.50 |
1,770.00 |
1,773.00 |
20.1K |
| 12:34 |
1,773.10 |
1,789.30 |
1,772.00 |
1,789.30 |
75.4K |
| 12:35 |
1,788.70 |
1,808.50 |
1,788.70 |
1,802.90 |
267.2K |
| 12:36 |
1,802.70 |
1,804.80 |
1,798.80 |
1,800.40 |
67.2K |
| 12:37 |
1,797.50 |
1,803.30 |
1,796.10 |
1,798.00 |
57.6K |
| 12:38 |
1,799.00 |
1,800.00 |
1,795.00 |
1,795.70 |
46.9K |
| 12:39 |
1,791.60 |
1,793.50 |
1,787.50 |
1,788.50 |
68.5K |
| 12:40 |
1,790.60 |
1,797.00 |
1,790.60 |
1,796.30 |
25.1K |
| 12:41 |
1,796.20 |
1,796.20 |
1,791.70 |
1,794.00 |
19.9K |
| 12:42 |
1,793.10 |
1,794.90 |
1,791.10 |
1,792.20 |
19.3K |
| 12:43 |
1,793.60 |
1,798.90 |
1,793.10 |
1,798.10 |
38.3K |
| 12:44 |
1,798.60 |
1,799.40 |
1,791.00 |
1,792.60 |
24.5K |
| 12:45 |
1,800.00 |
1,800.00 |
1,792.20 |
1,794.50 |
18.5K |
| 12:46 |
1,794.50 |
1,795.00 |
1,790.00 |
1,793.60 |
28.7K |
| 12:47 |
1,794.90 |
1,794.90 |
1,791.00 |
1,792.70 |
21.2K |
| 12:48 |
1,792.20 |
1,793.60 |
1,785.80 |
1,788.00 |
25.6K |
| 12:49 |
1,787.80 |
1,794.00 |
1,787.80 |
1,790.00 |
29.2K |
| 12:50 |
1,790.40 |
1,794.70 |
1,790.30 |
1,793.90 |
15.1K |
| 12:51 |
1,793.00 |
1,798.70 |
1,793.00 |
1,798.00 |
19.1K |
| 12:52 |
1,798.20 |
1,798.70 |
1,792.00 |
1,793.20 |
13.3K |
| 12:53 |
1,793.20 |
1,795.60 |
1,792.40 |
1,794.40 |
8.3K |
| 12:54 |
1,794.40 |
1,794.40 |
1,791.00 |
1,791.60 |
12.4K |
| 12:55 |
1,791.60 |
1,793.00 |
1,786.80 |
1,787.10 |
14.2K |
| 12:56 |
1,786.80 |
1,790.30 |
1,786.00 |
1,789.40 |
17.0K |
| 12:57 |
1,790.50 |
1,790.50 |
1,782.50 |
1,783.60 |
45.0K |
| 12:58 |
1,782.60 |
1,788.90 |
1,782.60 |
1,783.00 |
20.3K |
| 12:59 |
1,782.50 |
1,785.00 |
1,781.10 |
1,782.00 |
12.5K |
| 13:00 |
1,781.00 |
1,787.20 |
1,780.10 |
1,785.70 |
25.6K |
| 13:01 |
1,786.80 |
1,788.00 |
1,783.80 |
1,786.00 |
8.9K |
| 13:02 |
1,785.80 |
1,790.00 |
1,785.80 |
1,786.90 |
9.8K |
| 13:03 |
1,787.00 |
1,788.30 |
1,785.10 |
1,786.10 |
4.9K |
| 13:04 |
1,786.70 |
1,786.70 |
1,780.00 |
1,780.20 |
21.0K |
| 13:05 |
1,781.00 |
1,789.30 |
1,780.30 |
1,789.30 |
26.7K |
| 13:06 |
1,788.00 |
1,788.90 |
1,785.30 |
1,787.80 |
19.1K |
| 13:07 |
1,786.20 |
1,792.50 |
1,786.20 |
1,789.00 |
19.4K |
| 13:08 |
1,787.40 |
1,789.40 |
1,786.00 |
1,789.40 |
10.1K |
| 13:09 |
1,789.00 |
1,790.00 |
1,787.10 |
1,787.50 |
9.6K |
| 13:10 |
1,787.00 |
1,788.00 |
1,786.00 |
1,786.50 |
4.8K |
| 13:11 |
1,786.50 |
1,787.80 |
1,786.00 |
1,787.80 |
3.3K |
| 13:12 |
1,787.80 |
1,788.00 |
1,783.30 |
1,783.30 |
10.3K |
| 13:13 |
1,783.00 |
1,789.80 |
1,782.60 |
1,789.00 |
11.6K |
| 13:14 |
1,787.20 |
1,787.50 |
1,782.00 |
1,784.80 |
8.3K |
| 13:15 |
1,784.80 |
1,788.40 |
1,784.80 |
1,787.20 |
8.7K |
| 13:16 |
1,788.80 |
1,788.80 |
1,787.00 |
1,788.10 |
3.7K |
| 13:17 |
1,788.00 |
1,789.70 |
1,780.00 |
1,780.00 |
32.1K |
| 13:18 |
1,780.30 |
1,782.90 |
1,780.00 |
1,781.90 |
17.2K |
| 13:19 |
1,782.70 |
1,782.70 |
1,776.00 |
1,777.30 |
28.7K |
| 13:20 |
1,776.40 |
1,777.80 |
1,776.40 |
1,777.80 |
16.6K |
| 13:21 |
1,777.80 |
1,777.80 |
1,776.00 |
1,777.40 |
12.5K |
| 13:22 |
1,777.00 |
1,777.60 |
1,772.30 |
1,774.50 |
32.9K |
| 13:23 |
1,771.90 |
1,775.00 |
1,771.90 |
1,773.20 |
24.6K |
| 13:24 |
1,772.00 |
1,772.70 |
1,766.50 |
1,768.00 |
33.3K |
| 13:25 |
1,768.00 |
1,772.50 |
1,764.00 |
1,765.70 |
49.7K |
| 13:26 |
1,766.70 |
1,767.80 |
1,763.00 |
1,764.40 |
18.5K |
| 13:27 |
1,765.00 |
1,766.90 |
1,759.40 |
1,766.90 |
45.5K |
| 13:28 |
1,765.80 |
1,769.90 |
1,762.90 |
1,764.90 |
30.6K |
| 13:29 |
1,764.50 |
1,767.80 |
1,764.50 |
1,765.90 |
10.1K |
| 13:30 |
1,765.90 |
1,772.00 |
1,765.90 |
1,770.80 |
15.0K |
| 13:31 |
1,770.80 |
1,775.90 |
1,768.00 |
1,773.90 |
21.8K |
| 13:32 |
1,773.00 |
1,775.00 |
1,772.00 |
1,773.00 |
15.9K |
| 13:33 |
1,772.00 |
1,775.00 |
1,770.00 |
1,774.80 |
5.7K |
| 13:34 |
1,775.00 |
1,779.00 |
1,773.70 |
1,773.70 |
24.9K |
| 13:35 |
1,772.40 |
1,776.00 |
1,772.40 |
1,775.00 |
11.9K |
| 13:36 |
1,777.60 |
1,781.00 |
1,776.80 |
1,780.70 |
24.7K |
| 13:37 |
1,781.30 |
1,782.00 |
1,777.00 |
1,780.00 |
25.2K |
| 13:38 |
1,780.70 |
1,784.00 |
1,780.70 |
1,782.00 |
16.9K |
| 13:39 |
1,782.90 |
1,784.90 |
1,782.00 |
1,784.60 |
18.0K |
| 13:40 |
1,782.60 |
1,783.70 |
1,778.00 |
1,778.00 |
16.7K |
| 13:41 |
1,778.50 |
1,779.60 |
1,774.30 |
1,776.20 |
19.8K |
| 13:42 |
1,775.70 |
1,778.00 |
1,774.90 |
1,774.90 |
6.1K |
| 13:43 |
1,775.60 |
1,777.00 |
1,775.00 |
1,775.50 |
4.4K |
| 13:44 |
1,775.20 |
1,776.00 |
1,772.00 |
1,772.00 |
16.3K |
| 13:45 |
1,772.10 |
1,772.10 |
1,768.00 |
1,771.30 |
25.9K |
| 13:46 |
1,771.30 |
1,772.00 |
1,770.00 |
1,770.50 |
6.9K |
| 13:47 |
1,771.00 |
1,775.00 |
1,771.00 |
1,775.00 |
7.7K |
| 13:48 |
1,775.00 |
1,775.00 |
1,773.00 |
1,774.00 |
7.7K |
| 13:49 |
1,775.00 |
1,775.00 |
1,769.70 |
1,770.40 |
11.5K |
| 13:50 |
1,770.40 |
1,770.40 |
1,767.00 |
1,769.80 |
13.4K |
| 13:51 |
1,770.00 |
1,770.00 |
1,765.10 |
1,768.00 |
17.5K |
| 13:52 |
1,768.00 |
1,771.10 |
1,768.00 |
1,770.00 |
6.9K |
| 13:53 |
1,769.00 |
1,770.10 |
1,766.30 |
1,766.80 |
16.8K |
| 13:54 |
1,765.10 |
1,769.00 |
1,763.60 |
1,768.80 |
14.7K |
| 13:55 |
1,768.90 |
1,773.70 |
1,768.80 |
1,773.70 |
24.2K |
| 13:56 |
1,775.00 |
1,781.00 |
1,773.20 |
1,779.50 |
34.3K |
| 13:57 |
1,780.00 |
1,790.00 |
1,780.00 |
1,790.00 |
75.6K |
| 13:58 |
1,790.00 |
1,799.00 |
1,790.00 |
1,793.00 |
59.6K |
| 13:59 |
1,792.00 |
1,792.10 |
1,785.70 |
1,789.10 |
22.8K |
| 14:00 |
1,786.40 |
1,796.00 |
1,786.40 |
1,793.30 |
44.2K |
| 14:01 |
1,794.10 |
1,795.40 |
1,786.00 |
1,788.70 |
24.3K |
| 14:02 |
1,788.00 |
1,793.10 |
1,788.00 |
1,792.00 |
12.4K |
| 14:03 |
1,793.70 |
1,793.70 |
1,789.10 |
1,791.00 |
14.3K |
| 14:04 |
1,791.00 |
1,793.00 |
1,787.70 |
1,790.00 |
7.8K |
| 14:05 |
1,788.90 |
1,790.70 |
1,788.90 |
1,790.00 |
11.5K |
| 14:06 |
1,790.70 |
1,790.80 |
1,789.00 |
1,789.10 |
8.0K |
| 14:07 |
1,789.00 |
1,809.40 |
1,789.00 |
1,806.90 |
96.3K |
| 14:08 |
1,805.00 |
1,811.90 |
1,802.80 |
1,803.10 |
91.7K |
| 14:09 |
1,804.30 |
1,804.30 |
1,798.50 |
1,802.00 |
60.5K |
| 14:10 |
1,801.30 |
1,810.00 |
1,801.00 |
1,807.60 |
86.7K |
| 14:11 |
1,806.10 |
1,808.00 |
1,801.80 |
1,805.10 |
28.7K |
| 14:12 |
1,804.60 |
1,816.00 |
1,804.10 |
1,807.70 |
87.2K |
| 14:13 |
1,809.00 |
1,809.00 |
1,797.50 |
1,799.80 |
42.3K |
| 14:14 |
1,800.00 |
1,804.00 |
1,800.00 |
1,803.90 |
14.5K |
| 14:15 |
1,803.10 |
1,815.20 |
1,802.00 |
1,814.00 |
42.0K |
| 14:16 |
1,816.30 |
1,816.30 |
1,808.80 |
1,810.10 |
96.8K |
| 14:17 |
1,809.60 |
1,816.80 |
1,809.60 |
1,813.10 |
30.2K |
| 14:18 |
1,817.70 |
1,820.30 |
1,812.90 |
1,812.90 |
74.0K |
| 14:19 |
1,813.00 |
1,815.90 |
1,808.40 |
1,810.60 |
37.7K |
| 14:20 |
1,812.60 |
1,813.40 |
1,809.30 |
1,809.30 |
21.0K |
| 14:21 |
1,809.00 |
1,811.00 |
1,809.00 |
1,809.10 |
16.4K |
| 14:22 |
1,809.00 |
1,813.30 |
1,808.00 |
1,812.40 |
15.2K |
| 14:23 |
1,813.70 |
1,815.00 |
1,810.00 |
1,810.00 |
13.7K |
| 14:24 |
1,810.00 |
1,819.30 |
1,809.10 |
1,818.10 |
43.3K |
| 14:25 |
1,820.10 |
1,821.00 |
1,812.80 |
1,815.00 |
34.2K |
| 14:26 |
1,814.20 |
1,814.20 |
1,808.80 |
1,808.80 |
21.7K |
| 14:27 |
1,810.00 |
1,815.00 |
1,808.00 |
1,809.10 |
13.4K |
| 14:28 |
1,809.00 |
1,813.50 |
1,809.00 |
1,809.70 |
13.4K |
| 14:29 |
1,809.70 |
1,811.90 |
1,809.60 |
1,810.00 |
13.7K |
| 14:30 |
1,810.00 |
1,812.00 |
1,809.90 |
1,809.90 |
7.4K |
| 14:31 |
1,809.00 |
1,809.10 |
1,803.00 |
1,804.70 |
27.8K |
| 14:32 |
1,804.00 |
1,811.40 |
1,803.40 |
1,810.10 |
26.4K |
| 14:33 |
1,809.90 |
1,811.10 |
1,805.50 |
1,808.70 |
14.6K |
| 14:34 |
1,809.00 |
1,815.00 |
1,807.00 |
1,814.00 |
13.7K |
| 14:35 |
1,812.80 |
1,818.80 |
1,811.50 |
1,818.80 |
36.7K |
| 14:36 |
1,819.00 |
1,820.00 |
1,816.70 |
1,817.00 |
46.5K |
| 14:37 |
1,818.90 |
1,822.00 |
1,816.60 |
1,820.10 |
35.2K |
| 14:38 |
1,818.10 |
1,823.60 |
1,815.00 |
1,823.60 |
49.0K |
| 14:39 |
1,822.60 |
1,823.90 |
1,817.50 |
1,819.50 |
32.5K |
| 14:40 |
1,818.50 |
1,819.90 |
1,818.20 |
1,819.00 |
12.0K |
| 14:41 |
1,819.40 |
1,823.50 |
1,818.70 |
1,823.50 |
23.4K |
| 14:42 |
1,823.40 |
1,823.40 |
1,819.00 |
1,819.00 |
19.3K |
| 14:43 |
1,819.00 |
1,819.00 |
1,813.00 |
1,813.00 |
27.7K |
| 14:44 |
1,812.10 |
1,816.20 |
1,812.10 |
1,816.20 |
38.5K |
| 14:45 |
1,815.90 |
1,817.90 |
1,814.00 |
1,814.00 |
11.3K |
| 14:46 |
1,814.00 |
1,814.20 |
1,805.10 |
1,811.60 |
35.7K |
| 14:47 |
1,812.70 |
1,814.00 |
1,810.00 |
1,812.00 |
17.8K |
| 14:48 |
1,812.90 |
1,814.80 |
1,811.50 |
1,814.00 |
13.5K |
| 14:49 |
1,813.90 |
1,814.90 |
1,811.10 |
1,812.00 |
13.0K |
| 14:50 |
1,811.80 |
1,816.20 |
1,811.80 |
1,813.50 |
21.5K |
| 14:51 |
1,813.80 |
1,816.20 |
1,813.30 |
1,813.90 |
8.2K |
| 14:52 |
1,814.20 |
1,822.90 |
1,812.70 |
1,821.10 |
39.3K |
| 14:53 |
1,821.40 |
1,821.90 |
1,818.10 |
1,821.00 |
20.4K |
| 14:54 |
1,821.00 |
1,822.80 |
1,820.00 |
1,822.80 |
30.4K |
| 14:55 |
1,823.20 |
1,823.70 |
1,821.00 |
1,821.20 |
42.1K |
| 14:56 |
1,821.20 |
1,822.40 |
1,820.30 |
1,820.30 |
12.0K |
| 14:57 |
1,819.30 |
1,831.40 |
1,819.30 |
1,826.90 |
110.4K |
| 14:58 |
1,827.10 |
1,828.00 |
1,826.20 |
1,827.90 |
37.2K |
| 14:59 |
1,828.00 |
1,832.00 |
1,828.00 |
1,830.00 |
47.9K |
| 15:00 |
1,828.90 |
1,829.40 |
1,827.00 |
1,827.80 |
14.3K |
| 15:01 |
1,827.20 |
1,831.00 |
1,827.20 |
1,827.80 |
25.7K |
| 15:02 |
1,827.80 |
1,827.80 |
1,812.40 |
1,817.00 |
89.5K |
| 15:03 |
1,818.00 |
1,819.90 |
1,817.30 |
1,819.60 |
20.4K |
| 15:04 |
1,818.90 |
1,827.00 |
1,818.90 |
1,822.70 |
32.8K |
| 15:05 |
1,822.50 |
1,822.70 |
1,817.30 |
1,821.00 |
24.6K |
| 15:06 |
1,821.00 |
1,824.00 |
1,819.80 |
1,819.80 |
36.1K |
| 15:07 |
1,818.40 |
1,819.90 |
1,812.00 |
1,814.90 |
40.5K |
| 15:08 |
1,813.00 |
1,817.10 |
1,812.00 |
1,814.00 |
31.3K |
| 15:09 |
1,816.00 |
1,825.00 |
1,814.00 |
1,823.10 |
53.1K |
| 15:10 |
1,823.00 |
1,824.00 |
1,818.50 |
1,821.30 |
24.7K |
| 15:11 |
1,821.10 |
1,824.80 |
1,821.10 |
1,823.00 |
18.4K |
| 15:12 |
1,823.00 |
1,824.00 |
1,822.00 |
1,823.10 |
11.6K |
| 15:13 |
1,823.10 |
1,830.00 |
1,823.00 |
1,823.20 |
51.4K |
| 15:14 |
1,823.00 |
1,829.00 |
1,823.00 |
1,827.00 |
29.7K |
| 15:15 |
1,827.20 |
1,842.20 |
1,827.20 |
1,842.00 |
158.1K |
| 15:16 |
1,840.00 |
1,840.00 |
1,832.50 |
1,836.00 |
55.2K |
| 15:17 |
1,837.80 |
1,840.00 |
1,832.70 |
1,840.00 |
33.3K |
| 15:18 |
1,843.20 |
1,844.80 |
1,837.90 |
1,838.70 |
110.1K |
| 15:19 |
1,839.00 |
1,841.50 |
1,833.10 |
1,841.50 |
42.6K |
| 15:20 |
1,840.10 |
1,843.10 |
1,832.90 |
1,834.00 |
127.2K |
| 15:21 |
1,833.90 |
1,838.80 |
1,833.90 |
1,836.50 |
13.2K |
| 15:22 |
1,837.10 |
1,844.00 |
1,837.10 |
1,839.70 |
21.2K |
| 15:23 |
1,837.70 |
1,839.80 |
1,835.40 |
1,836.00 |
14.0K |
| 15:24 |
1,836.50 |
1,837.00 |
1,831.10 |
1,831.10 |
13.9K |
| 15:25 |
1,831.90 |
1,836.30 |
1,831.90 |
1,834.40 |
14.8K |
| 15:26 |
1,834.40 |
1,837.00 |
1,834.30 |
1,837.00 |
17.6K |
| 15:27 |
1,836.40 |
1,840.50 |
1,836.40 |
1,840.00 |
29.5K |
| 15:28 |
1,840.00 |
1,840.00 |
1,830.90 |
1,830.90 |
53.5K |
| 15:29 |
1,830.40 |
1,834.80 |
1,830.40 |
1,831.10 |
51.5K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|