| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:07 |
1,725.50 |
1,725.50 |
1,725.50 |
1,725.50 |
2.7K |
| 09:15 |
1,728.60 |
1,735.80 |
1,727.00 |
1,735.80 |
29.2K |
| 09:16 |
1,736.30 |
1,741.80 |
1,729.80 |
1,731.70 |
27.0K |
| 09:17 |
1,732.90 |
1,740.50 |
1,730.30 |
1,736.40 |
20.8K |
| 09:18 |
1,737.70 |
1,737.70 |
1,708.20 |
1,722.40 |
31.9K |
| 09:19 |
1,721.30 |
1,735.60 |
1,721.30 |
1,735.40 |
18.4K |
| 09:20 |
1,736.40 |
1,736.40 |
1,717.80 |
1,719.10 |
11.0K |
| 09:21 |
1,721.20 |
1,727.00 |
1,721.20 |
1,724.50 |
4.2K |
| 09:22 |
1,723.90 |
1,723.90 |
1,721.00 |
1,723.90 |
5.1K |
| 09:23 |
1,724.10 |
1,726.50 |
1,723.70 |
1,726.50 |
2.8K |
| 09:24 |
1,725.00 |
1,725.70 |
1,723.10 |
1,725.70 |
2.4K |
| 09:25 |
1,727.20 |
1,733.90 |
1,726.00 |
1,733.90 |
9.6K |
| 09:26 |
1,732.40 |
1,733.40 |
1,730.00 |
1,730.00 |
5.9K |
| 09:27 |
1,731.30 |
1,731.80 |
1,728.90 |
1,728.90 |
1.9K |
| 09:28 |
1,729.90 |
1,730.70 |
1,726.90 |
1,730.00 |
4.6K |
| 09:29 |
1,730.00 |
1,738.90 |
1,730.00 |
1,736.90 |
5.2K |
| 09:30 |
1,736.80 |
1,739.20 |
1,736.80 |
1,738.10 |
5.9K |
| 09:31 |
1,738.90 |
1,743.10 |
1,735.20 |
1,743.10 |
8.0K |
| 09:32 |
1,738.30 |
1,740.50 |
1,738.10 |
1,740.50 |
5.4K |
| 09:33 |
1,741.30 |
1,747.50 |
1,741.30 |
1,743.10 |
11.9K |
| 09:34 |
1,743.10 |
1,743.20 |
1,732.10 |
1,736.20 |
8.1K |
| 09:35 |
1,736.20 |
1,737.20 |
1,734.10 |
1,737.20 |
4.1K |
| 09:36 |
1,737.00 |
1,737.00 |
1,733.30 |
1,735.30 |
2.1K |
| 09:37 |
1,734.20 |
1,736.10 |
1,733.60 |
1,735.00 |
1.3K |
| 09:38 |
1,735.70 |
1,736.20 |
1,733.00 |
1,733.20 |
2.5K |
| 09:39 |
1,734.60 |
1,734.60 |
1,732.10 |
1,732.10 |
0.9K |
| 09:40 |
1,732.20 |
1,743.30 |
1,730.50 |
1,742.20 |
8.5K |
| 09:41 |
1,742.10 |
1,744.80 |
1,740.60 |
1,742.90 |
4.2K |
| 09:42 |
1,742.80 |
1,751.80 |
1,742.80 |
1,748.10 |
11.4K |
| 09:43 |
1,748.00 |
1,760.00 |
1,748.00 |
1,756.80 |
19.4K |
| 09:44 |
1,757.90 |
1,758.50 |
1,747.60 |
1,748.30 |
17.0K |
| 09:45 |
1,748.30 |
1,754.80 |
1,742.30 |
1,754.30 |
16.8K |
| 09:46 |
1,752.90 |
1,753.40 |
1,746.00 |
1,746.00 |
9.0K |
| 09:47 |
1,746.00 |
1,747.90 |
1,745.00 |
1,747.20 |
5.2K |
| 09:48 |
1,745.80 |
1,745.80 |
1,742.00 |
1,742.80 |
5.1K |
| 09:49 |
1,743.80 |
1,745.60 |
1,741.10 |
1,742.40 |
2.0K |
| 09:50 |
1,744.80 |
1,752.00 |
1,744.80 |
1,752.00 |
1.9K |
| 09:51 |
1,754.00 |
1,754.00 |
1,750.80 |
1,752.30 |
7.7K |
| 09:52 |
1,753.90 |
1,753.90 |
1,746.20 |
1,746.20 |
4.2K |
| 09:53 |
1,746.80 |
1,746.80 |
1,742.00 |
1,743.10 |
1.6K |
| 09:54 |
1,743.30 |
1,748.00 |
1,743.20 |
1,746.50 |
2.7K |
| 09:55 |
1,748.20 |
1,748.20 |
1,745.80 |
1,745.80 |
0.4K |
| 09:56 |
1,743.00 |
1,744.70 |
1,742.10 |
1,743.10 |
3.1K |
| 09:57 |
1,743.10 |
1,745.60 |
1,742.20 |
1,743.40 |
3.2K |
| 09:58 |
1,743.20 |
1,744.00 |
1,742.30 |
1,742.30 |
2.1K |
| 09:59 |
1,742.50 |
1,745.00 |
1,741.10 |
1,742.80 |
1.7K |
| 10:00 |
1,742.90 |
1,745.10 |
1,742.00 |
1,743.50 |
1.2K |
| 10:01 |
1,744.80 |
1,744.80 |
1,742.00 |
1,743.20 |
0.6K |
| 10:02 |
1,744.00 |
1,745.60 |
1,742.80 |
1,745.60 |
2.0K |
| 10:03 |
1,745.30 |
1,745.30 |
1,742.00 |
1,742.00 |
2.0K |
| 10:04 |
1,741.30 |
1,743.00 |
1,737.30 |
1,738.40 |
6.0K |
| 10:05 |
1,742.40 |
1,742.40 |
1,740.00 |
1,740.80 |
1.0K |
| 10:06 |
1,739.50 |
1,741.80 |
1,739.50 |
1,740.10 |
0.4K |
| 10:07 |
1,740.50 |
1,740.50 |
1,735.20 |
1,736.00 |
4.4K |
| 10:08 |
1,738.30 |
1,738.30 |
1,735.00 |
1,736.00 |
10.2K |
| 10:09 |
1,735.10 |
1,735.90 |
1,734.20 |
1,735.30 |
1.2K |
| 10:10 |
1,735.00 |
1,739.90 |
1,734.20 |
1,738.40 |
3.0K |
| 10:11 |
1,740.70 |
1,742.30 |
1,739.70 |
1,742.00 |
1.9K |
| 10:12 |
1,742.00 |
1,742.00 |
1,741.00 |
1,741.00 |
0.2K |
| 10:13 |
1,741.00 |
1,742.40 |
1,739.00 |
1,739.00 |
1.6K |
| 10:14 |
1,738.80 |
1,740.00 |
1,736.70 |
1,736.70 |
1.3K |
| 10:15 |
1,738.50 |
1,738.50 |
1,735.60 |
1,737.20 |
0.4K |
| 10:16 |
1,736.00 |
1,736.00 |
1,734.00 |
1,734.20 |
1.2K |
| 10:17 |
1,735.00 |
1,735.00 |
1,733.00 |
1,733.00 |
0.7K |
| 10:18 |
1,732.00 |
1,734.00 |
1,732.00 |
1,733.10 |
1.1K |
| 10:19 |
1,733.10 |
1,734.00 |
1,732.40 |
1,732.40 |
0.8K |
| 10:20 |
1,732.20 |
1,734.00 |
1,732.00 |
1,734.00 |
0.7K |
| 10:21 |
1,733.10 |
1,733.60 |
1,732.00 |
1,732.80 |
1.9K |
| 10:22 |
1,732.00 |
1,732.00 |
1,727.10 |
1,729.00 |
3.2K |
| 10:23 |
1,730.00 |
1,730.00 |
1,727.30 |
1,728.00 |
0.8K |
| 10:24 |
1,727.30 |
1,727.40 |
1,725.50 |
1,726.40 |
2.8K |
| 10:25 |
1,725.10 |
1,728.40 |
1,724.50 |
1,728.40 |
3.7K |
| 10:26 |
1,727.30 |
1,729.40 |
1,725.10 |
1,725.10 |
1.5K |
| 10:27 |
1,725.90 |
1,725.90 |
1,722.10 |
1,722.50 |
2.2K |
| 10:28 |
1,723.60 |
1,723.60 |
1,721.70 |
1,722.90 |
2.5K |
| 10:29 |
1,722.90 |
1,723.60 |
1,721.20 |
1,723.60 |
1.9K |
| 10:30 |
1,723.60 |
1,723.70 |
1,720.30 |
1,720.30 |
2.2K |
| 10:31 |
1,721.50 |
1,722.90 |
1,719.00 |
1,719.40 |
2.2K |
| 10:32 |
1,718.80 |
1,721.00 |
1,717.80 |
1,718.90 |
2.7K |
| 10:33 |
1,718.10 |
1,719.60 |
1,717.00 |
1,718.10 |
1.6K |
| 10:34 |
1,718.10 |
1,721.00 |
1,718.10 |
1,721.00 |
1.6K |
| 10:35 |
1,719.40 |
1,719.40 |
1,717.80 |
1,718.40 |
4.2K |
| 10:36 |
1,717.20 |
1,717.50 |
1,716.00 |
1,716.00 |
1.8K |
| 10:37 |
1,716.10 |
1,716.10 |
1,714.60 |
1,714.90 |
3.0K |
| 10:38 |
1,714.70 |
1,718.20 |
1,714.70 |
1,715.90 |
6.6K |
| 10:39 |
1,717.00 |
1,717.70 |
1,715.00 |
1,715.70 |
0.9K |
| 10:40 |
1,715.80 |
1,716.50 |
1,715.00 |
1,716.10 |
1.9K |
| 10:41 |
1,714.60 |
1,714.60 |
1,712.10 |
1,712.10 |
0.9K |
| 10:42 |
1,712.90 |
1,715.20 |
1,712.90 |
1,715.20 |
2.6K |
| 10:43 |
1,714.00 |
1,714.00 |
1,712.10 |
1,712.30 |
2.1K |
| 10:44 |
1,712.30 |
1,713.50 |
1,711.60 |
1,713.50 |
1.8K |
| 10:45 |
1,711.80 |
1,717.20 |
1,711.80 |
1,717.20 |
5.2K |
| 10:46 |
1,717.00 |
1,719.20 |
1,717.00 |
1,718.50 |
1.5K |
| 10:47 |
1,719.40 |
1,721.40 |
1,719.40 |
1,719.90 |
2.1K |
| 10:48 |
1,718.70 |
1,718.70 |
1,717.50 |
1,718.00 |
0.8K |
| 10:49 |
1,719.00 |
1,719.30 |
1,718.50 |
1,719.20 |
1.8K |
| 10:50 |
1,718.60 |
1,718.60 |
1,717.20 |
1,717.20 |
1.0K |
| 10:51 |
1,717.50 |
1,717.50 |
1,716.60 |
1,716.60 |
0.2K |
| 10:52 |
1,716.60 |
1,717.40 |
1,716.60 |
1,717.40 |
0.2K |
| 10:53 |
1,716.60 |
1,716.60 |
1,716.30 |
1,716.60 |
0.3K |
| 10:54 |
1,716.80 |
1,717.00 |
1,714.80 |
1,714.80 |
1.1K |
| 10:55 |
1,716.30 |
1,718.00 |
1,715.40 |
1,718.00 |
1.1K |
| 10:56 |
1,716.20 |
1,716.40 |
1,715.40 |
1,716.40 |
0.4K |
| 10:57 |
1,715.10 |
1,717.60 |
1,715.10 |
1,717.60 |
0.8K |
| 10:58 |
1,716.90 |
1,718.40 |
1,716.30 |
1,717.50 |
0.7K |
| 10:59 |
1,717.00 |
1,717.50 |
1,716.00 |
1,717.00 |
0.1K |
| 11:00 |
1,713.70 |
1,716.20 |
1,713.10 |
1,716.00 |
4.1K |
| 11:01 |
1,717.00 |
1,717.00 |
1,715.30 |
1,715.70 |
1.0K |
| 11:02 |
1,713.50 |
1,715.70 |
1,712.60 |
1,715.70 |
1.6K |
| 11:03 |
1,715.70 |
1,723.90 |
1,715.70 |
1,722.30 |
2.6K |
| 11:04 |
1,723.60 |
1,723.80 |
1,722.00 |
1,723.80 |
1.2K |
| 11:05 |
1,723.00 |
1,725.00 |
1,722.90 |
1,724.30 |
2.0K |
| 11:06 |
1,722.00 |
1,723.10 |
1,720.10 |
1,720.10 |
1.9K |
| 11:07 |
1,721.20 |
1,721.20 |
1,718.00 |
1,719.10 |
0.6K |
| 11:08 |
1,718.00 |
1,719.30 |
1,718.00 |
1,718.20 |
0.3K |
| 11:09 |
1,718.60 |
1,719.40 |
1,718.00 |
1,718.00 |
0.8K |
| 11:10 |
1,719.00 |
1,721.00 |
1,718.00 |
1,721.00 |
0.5K |
| 11:11 |
1,719.30 |
1,720.50 |
1,719.20 |
1,720.50 |
0.0K |
| 11:12 |
1,721.20 |
1,721.20 |
1,719.70 |
1,720.00 |
0.5K |
| 11:13 |
1,720.50 |
1,720.50 |
1,720.30 |
1,720.40 |
0.1K |
| 11:14 |
1,720.00 |
1,720.40 |
1,720.00 |
1,720.10 |
0.1K |
| 11:15 |
1,720.10 |
1,721.20 |
1,720.10 |
1,720.10 |
0.1K |
| 11:16 |
1,720.10 |
1,720.10 |
1,719.10 |
1,719.10 |
0.5K |
| 11:17 |
1,719.10 |
1,722.00 |
1,719.00 |
1,722.00 |
1.0K |
| 11:18 |
1,722.00 |
1,722.00 |
1,720.00 |
1,720.00 |
0.0K |
| 11:19 |
1,720.00 |
1,720.00 |
1,720.00 |
1,720.00 |
0.0K |
| 11:20 |
1,721.10 |
1,721.90 |
1,720.10 |
1,720.30 |
1.0K |
| 11:21 |
1,721.80 |
1,725.50 |
1,721.80 |
1,723.50 |
1.0K |
| 11:22 |
1,727.00 |
1,729.40 |
1,727.00 |
1,728.90 |
4.2K |
| 11:23 |
1,728.90 |
1,728.90 |
1,726.20 |
1,726.30 |
0.9K |
| 11:24 |
1,726.30 |
1,726.30 |
1,722.00 |
1,722.00 |
1.5K |
| 11:25 |
1,722.90 |
1,722.90 |
1,715.80 |
1,716.90 |
1.5K |
| 11:26 |
1,717.80 |
1,718.30 |
1,715.60 |
1,716.80 |
0.4K |
| 11:27 |
1,716.00 |
1,716.00 |
1,713.00 |
1,713.10 |
1.1K |
| 11:28 |
1,713.20 |
1,714.00 |
1,709.60 |
1,713.10 |
6.3K |
| 11:29 |
1,713.10 |
1,714.10 |
1,713.10 |
1,714.10 |
0.4K |
| 11:30 |
1,714.10 |
1,716.00 |
1,714.10 |
1,716.00 |
0.6K |
| 11:31 |
1,715.00 |
1,718.40 |
1,715.00 |
1,718.10 |
1.1K |
| 11:32 |
1,718.00 |
1,718.10 |
1,715.90 |
1,716.00 |
1.9K |
| 11:33 |
1,716.40 |
1,717.00 |
1,716.40 |
1,716.80 |
0.3K |
| 11:34 |
1,715.50 |
1,716.20 |
1,715.50 |
1,716.20 |
0.1K |
| 11:35 |
1,715.00 |
1,716.30 |
1,715.00 |
1,715.00 |
0.2K |
| 11:36 |
1,715.00 |
1,716.30 |
1,715.00 |
1,716.30 |
0.1K |
| 11:37 |
1,715.20 |
1,715.20 |
1,713.00 |
1,713.00 |
1.4K |
| 11:38 |
1,713.60 |
1,713.90 |
1,712.90 |
1,712.90 |
0.8K |
| 11:39 |
1,712.80 |
1,715.60 |
1,712.40 |
1,714.20 |
0.9K |
| 11:40 |
1,714.10 |
1,718.70 |
1,714.10 |
1,718.40 |
0.8K |
| 11:41 |
1,719.80 |
1,719.80 |
1,715.80 |
1,715.80 |
0.9K |
| 11:42 |
1,715.70 |
1,716.10 |
1,715.70 |
1,716.10 |
0.0K |
| 11:43 |
1,717.20 |
1,717.20 |
1,714.00 |
1,715.40 |
2.7K |
| 11:44 |
1,715.50 |
1,716.10 |
1,715.50 |
1,715.60 |
0.0K |
| 11:45 |
1,716.30 |
1,717.60 |
1,716.30 |
1,717.60 |
0.0K |
| 11:46 |
1,717.60 |
1,717.90 |
1,716.80 |
1,717.40 |
0.2K |
| 11:47 |
1,716.40 |
1,716.40 |
1,716.40 |
1,716.40 |
0.4K |
| 11:48 |
1,715.10 |
1,716.00 |
1,713.60 |
1,716.00 |
1.8K |
| 11:49 |
1,714.10 |
1,714.60 |
1,714.10 |
1,714.20 |
0.2K |
| 11:50 |
1,714.20 |
1,714.20 |
1,711.10 |
1,711.10 |
1.6K |
| 11:51 |
1,711.60 |
1,711.60 |
1,710.00 |
1,711.50 |
1.1K |
| 11:52 |
1,710.40 |
1,711.20 |
1,709.60 |
1,711.20 |
1.5K |
| 11:53 |
1,710.20 |
1,710.20 |
1,706.50 |
1,709.00 |
4.0K |
| 11:54 |
1,708.40 |
1,709.70 |
1,708.40 |
1,709.10 |
1.9K |
| 11:55 |
1,709.10 |
1,709.50 |
1,708.50 |
1,709.00 |
0.2K |
| 11:56 |
1,709.00 |
1,709.10 |
1,706.50 |
1,706.50 |
0.9K |
| 11:57 |
1,706.50 |
1,710.20 |
1,706.50 |
1,710.20 |
12.0K |
| 11:58 |
1,708.60 |
1,710.00 |
1,708.40 |
1,710.00 |
1.4K |
| 11:59 |
1,708.00 |
1,708.00 |
1,707.80 |
1,707.80 |
1.1K |
| 12:00 |
1,707.80 |
1,707.80 |
1,707.00 |
1,707.60 |
0.1K |
| 12:01 |
1,707.60 |
1,708.80 |
1,707.10 |
1,708.00 |
0.4K |
| 12:02 |
1,708.00 |
1,709.50 |
1,708.00 |
1,708.20 |
0.4K |
| 12:03 |
1,708.80 |
1,709.70 |
1,708.80 |
1,708.90 |
0.3K |
| 12:04 |
1,709.90 |
1,712.90 |
1,708.90 |
1,712.90 |
0.8K |
| 12:05 |
1,713.20 |
1,713.50 |
1,712.00 |
1,712.90 |
0.5K |
| 12:06 |
1,712.00 |
1,714.00 |
1,712.00 |
1,713.90 |
0.2K |
| 12:07 |
1,714.00 |
1,714.20 |
1,712.00 |
1,712.00 |
0.3K |
| 12:08 |
1,712.90 |
1,712.90 |
1,710.20 |
1,710.20 |
1.8K |
| 12:09 |
1,711.00 |
1,711.00 |
1,709.80 |
1,709.90 |
0.2K |
| 12:10 |
1,709.00 |
1,710.00 |
1,708.80 |
1,709.00 |
0.6K |
| 12:11 |
1,710.30 |
1,710.30 |
1,710.30 |
1,710.30 |
0.1K |
| 12:12 |
1,710.00 |
1,710.40 |
1,709.00 |
1,709.00 |
0.2K |
| 12:13 |
1,709.10 |
1,710.30 |
1,709.00 |
1,709.00 |
0.1K |
| 12:14 |
1,710.10 |
1,710.10 |
1,707.00 |
1,707.00 |
1.6K |
| 12:15 |
1,706.30 |
1,707.20 |
1,705.00 |
1,705.00 |
2.3K |
| 12:16 |
1,704.20 |
1,705.00 |
1,701.20 |
1,705.00 |
3.7K |
| 12:17 |
1,705.00 |
1,705.00 |
1,703.90 |
1,705.00 |
0.6K |
| 12:18 |
1,704.00 |
1,704.00 |
1,703.00 |
1,703.30 |
0.4K |
| 12:19 |
1,702.00 |
1,704.50 |
1,702.00 |
1,704.50 |
0.7K |
| 12:20 |
1,703.40 |
1,704.50 |
1,703.40 |
1,703.70 |
0.3K |
| 12:21 |
1,704.00 |
1,705.00 |
1,704.00 |
1,705.00 |
0.7K |
| 12:22 |
1,704.00 |
1,704.90 |
1,703.50 |
1,703.50 |
1.1K |
| 12:23 |
1,704.00 |
1,704.70 |
1,703.00 |
1,704.00 |
1.3K |
| 12:24 |
1,704.30 |
1,704.30 |
1,704.00 |
1,704.30 |
0.4K |
| 12:25 |
1,704.00 |
1,706.80 |
1,704.00 |
1,705.40 |
0.1K |
| 12:26 |
1,703.00 |
1,703.00 |
1,702.00 |
1,702.00 |
1.3K |
| 12:27 |
1,701.50 |
1,703.50 |
1,701.50 |
1,703.50 |
0.6K |
| 12:28 |
1,703.50 |
1,709.70 |
1,703.50 |
1,708.10 |
0.7K |
| 12:29 |
1,709.00 |
1,709.70 |
1,707.90 |
1,707.90 |
0.1K |
| 12:30 |
1,706.00 |
1,706.60 |
1,704.10 |
1,706.50 |
2.4K |
| 12:31 |
1,705.80 |
1,706.20 |
1,705.00 |
1,705.00 |
0.5K |
| 12:32 |
1,704.20 |
1,704.20 |
1,704.00 |
1,704.20 |
0.3K |
| 12:33 |
1,703.70 |
1,704.60 |
1,702.00 |
1,702.00 |
1.9K |
| 12:34 |
1,702.90 |
1,705.30 |
1,702.90 |
1,704.20 |
1.0K |
| 12:35 |
1,704.30 |
1,704.30 |
1,702.20 |
1,702.20 |
0.2K |
| 12:36 |
1,701.60 |
1,701.60 |
1,697.10 |
1,698.30 |
9.0K |
| 12:37 |
1,698.70 |
1,698.70 |
1,695.00 |
1,695.00 |
6.9K |
| 12:38 |
1,694.80 |
1,694.80 |
1,692.00 |
1,694.10 |
4.9K |
| 12:39 |
1,694.90 |
1,695.20 |
1,691.80 |
1,691.80 |
8.2K |
| 12:40 |
1,690.90 |
1,692.40 |
1,690.00 |
1,690.00 |
5.4K |
| 12:41 |
1,689.30 |
1,691.90 |
1,689.30 |
1,691.50 |
2.8K |
| 12:42 |
1,690.90 |
1,691.80 |
1,689.60 |
1,689.60 |
4.4K |
| 12:43 |
1,687.20 |
1,690.00 |
1,687.20 |
1,688.50 |
5.7K |
| 12:44 |
1,685.30 |
1,688.10 |
1,683.00 |
1,684.00 |
17.0K |
| 12:45 |
1,684.00 |
1,686.10 |
1,684.00 |
1,685.00 |
4.3K |
| 12:46 |
1,684.90 |
1,685.90 |
1,681.90 |
1,682.90 |
4.2K |
| 12:47 |
1,684.00 |
1,685.10 |
1,683.10 |
1,684.80 |
8.7K |
| 12:48 |
1,684.40 |
1,688.00 |
1,681.90 |
1,681.90 |
7.6K |
| 12:49 |
1,680.00 |
1,682.00 |
1,678.00 |
1,679.00 |
3.5K |
| 12:50 |
1,679.20 |
1,685.00 |
1,679.10 |
1,682.70 |
6.7K |
| 12:51 |
1,681.40 |
1,681.40 |
1,676.70 |
1,676.70 |
5.7K |
| 12:52 |
1,677.50 |
1,683.80 |
1,675.90 |
1,682.90 |
9.8K |
| 12:53 |
1,683.00 |
1,684.60 |
1,680.40 |
1,684.00 |
4.9K |
| 12:54 |
1,685.00 |
1,689.90 |
1,685.00 |
1,685.80 |
10.1K |
| 12:55 |
1,685.00 |
1,686.70 |
1,685.00 |
1,686.50 |
1.0K |
| 12:56 |
1,685.80 |
1,686.10 |
1,683.20 |
1,683.20 |
1.1K |
| 12:57 |
1,683.20 |
1,684.80 |
1,683.20 |
1,684.80 |
1.1K |
| 12:58 |
1,684.80 |
1,685.00 |
1,681.00 |
1,681.00 |
2.8K |
| 12:59 |
1,681.50 |
1,682.40 |
1,680.00 |
1,682.40 |
2.5K |
| 13:00 |
1,679.30 |
1,679.70 |
1,676.10 |
1,678.40 |
5.9K |
| 13:01 |
1,678.70 |
1,680.70 |
1,678.00 |
1,678.00 |
1.9K |
| 13:02 |
1,678.90 |
1,678.90 |
1,677.40 |
1,677.40 |
1.5K |
| 13:03 |
1,675.90 |
1,678.50 |
1,675.20 |
1,678.40 |
3.5K |
| 13:04 |
1,678.50 |
1,678.90 |
1,677.40 |
1,677.40 |
1.5K |
| 13:05 |
1,678.50 |
1,679.80 |
1,678.40 |
1,679.50 |
2.2K |
| 13:06 |
1,679.70 |
1,683.80 |
1,679.70 |
1,683.80 |
5.6K |
| 13:07 |
1,682.40 |
1,686.00 |
1,682.40 |
1,685.00 |
4.3K |
| 13:08 |
1,685.00 |
1,686.60 |
1,684.00 |
1,686.40 |
6.2K |
| 13:09 |
1,684.00 |
1,685.90 |
1,684.00 |
1,684.70 |
4.4K |
| 13:10 |
1,685.00 |
1,686.00 |
1,683.50 |
1,685.70 |
2.4K |
| 13:11 |
1,686.70 |
1,686.70 |
1,683.00 |
1,684.10 |
0.4K |
| 13:12 |
1,684.20 |
1,684.20 |
1,679.80 |
1,680.80 |
0.6K |
| 13:13 |
1,680.80 |
1,680.80 |
1,679.00 |
1,679.80 |
0.5K |
| 13:14 |
1,679.70 |
1,680.90 |
1,679.70 |
1,680.10 |
4.5K |
| 13:15 |
1,680.20 |
1,680.70 |
1,678.10 |
1,680.70 |
3.4K |
| 13:16 |
1,681.20 |
1,681.20 |
1,677.10 |
1,677.10 |
0.5K |
| 13:17 |
1,680.30 |
1,680.30 |
1,678.50 |
1,679.40 |
1.5K |
| 13:18 |
1,677.10 |
1,678.30 |
1,675.90 |
1,677.20 |
1.9K |
| 13:19 |
1,678.00 |
1,679.20 |
1,677.20 |
1,678.70 |
1.6K |
| 13:20 |
1,677.00 |
1,678.40 |
1,676.30 |
1,677.20 |
1.0K |
| 13:21 |
1,678.70 |
1,681.00 |
1,678.70 |
1,680.70 |
2.5K |
| 13:22 |
1,678.70 |
1,678.70 |
1,675.50 |
1,675.50 |
1.6K |
| 13:23 |
1,675.80 |
1,679.00 |
1,675.80 |
1,677.00 |
0.9K |
| 13:24 |
1,675.40 |
1,678.70 |
1,675.40 |
1,678.70 |
1.0K |
| 13:25 |
1,678.70 |
1,680.10 |
1,678.60 |
1,678.60 |
2.3K |
| 13:26 |
1,678.60 |
1,678.60 |
1,675.40 |
1,675.40 |
1.2K |
| 13:27 |
1,675.20 |
1,675.20 |
1,671.30 |
1,671.90 |
9.2K |
| 13:28 |
1,672.10 |
1,675.80 |
1,672.10 |
1,674.20 |
2.7K |
| 13:29 |
1,672.90 |
1,674.40 |
1,672.30 |
1,674.40 |
1.2K |
| 13:30 |
1,673.80 |
1,676.70 |
1,673.80 |
1,676.70 |
3.2K |
| 13:31 |
1,675.40 |
1,678.00 |
1,673.20 |
1,675.20 |
3.8K |
| 13:32 |
1,677.30 |
1,677.30 |
1,675.30 |
1,676.20 |
0.5K |
| 13:33 |
1,675.30 |
1,677.30 |
1,675.00 |
1,677.30 |
1.6K |
| 13:34 |
1,678.00 |
1,679.40 |
1,676.80 |
1,678.80 |
1.3K |
| 13:35 |
1,677.00 |
1,679.00 |
1,676.90 |
1,677.70 |
1.3K |
| 13:36 |
1,677.40 |
1,677.40 |
1,675.00 |
1,676.10 |
0.6K |
| 13:37 |
1,676.10 |
1,676.10 |
1,673.10 |
1,673.60 |
0.3K |
| 13:38 |
1,673.40 |
1,676.00 |
1,673.40 |
1,674.90 |
0.5K |
| 13:39 |
1,675.20 |
1,678.00 |
1,674.00 |
1,678.00 |
1.4K |
| 13:40 |
1,678.90 |
1,680.10 |
1,678.00 |
1,678.00 |
3.2K |
| 13:41 |
1,677.80 |
1,678.00 |
1,676.30 |
1,676.30 |
0.8K |
| 13:42 |
1,678.00 |
1,678.00 |
1,674.60 |
1,677.10 |
0.8K |
| 13:43 |
1,675.70 |
1,675.70 |
1,674.80 |
1,675.00 |
0.3K |
| 13:44 |
1,674.90 |
1,675.00 |
1,673.00 |
1,675.00 |
0.6K |
| 13:45 |
1,675.00 |
1,676.30 |
1,672.30 |
1,673.40 |
3.1K |
| 13:46 |
1,673.40 |
1,673.80 |
1,673.00 |
1,673.70 |
0.0K |
| 13:47 |
1,673.00 |
1,674.60 |
1,673.00 |
1,674.20 |
0.3K |
| 13:48 |
1,674.60 |
1,677.10 |
1,674.60 |
1,676.90 |
3.1K |
| 13:49 |
1,676.90 |
1,677.00 |
1,675.10 |
1,676.30 |
0.3K |
| 13:50 |
1,676.30 |
1,676.30 |
1,675.20 |
1,676.10 |
0.4K |
| 13:51 |
1,676.10 |
1,676.10 |
1,675.10 |
1,675.90 |
0.2K |
| 13:52 |
1,675.30 |
1,678.20 |
1,675.30 |
1,678.20 |
1.3K |
| 13:53 |
1,678.00 |
1,679.00 |
1,676.50 |
1,679.00 |
1.3K |
| 13:54 |
1,679.00 |
1,681.00 |
1,678.30 |
1,681.00 |
1.3K |
| 13:55 |
1,681.00 |
1,681.00 |
1,679.70 |
1,679.90 |
2.1K |
| 13:56 |
1,678.00 |
1,678.00 |
1,676.10 |
1,677.10 |
0.3K |
| 13:57 |
1,677.10 |
1,678.00 |
1,676.80 |
1,677.20 |
1.0K |
| 13:58 |
1,677.60 |
1,677.60 |
1,674.20 |
1,675.40 |
1.5K |
| 13:59 |
1,676.00 |
1,679.00 |
1,676.00 |
1,678.90 |
0.1K |
| 14:00 |
1,679.10 |
1,682.00 |
1,679.10 |
1,682.00 |
2.6K |
| 14:01 |
1,682.00 |
1,685.20 |
1,681.30 |
1,685.20 |
6.3K |
| 14:02 |
1,685.70 |
1,688.90 |
1,685.30 |
1,685.30 |
7.7K |
| 14:03 |
1,686.10 |
1,686.10 |
1,681.50 |
1,683.90 |
1.7K |
| 14:04 |
1,683.90 |
1,687.00 |
1,683.00 |
1,686.50 |
1.7K |
| 14:05 |
1,686.40 |
1,687.00 |
1,681.70 |
1,682.00 |
7.6K |
| 14:06 |
1,682.00 |
1,683.60 |
1,680.00 |
1,683.60 |
2.6K |
| 14:07 |
1,684.90 |
1,686.10 |
1,684.80 |
1,685.70 |
1.0K |
| 14:08 |
1,685.80 |
1,686.60 |
1,685.00 |
1,686.60 |
1.2K |
| 14:09 |
1,684.90 |
1,686.20 |
1,683.00 |
1,683.00 |
2.2K |
| 14:10 |
1,682.00 |
1,685.10 |
1,682.00 |
1,685.00 |
0.1K |
| 14:11 |
1,684.90 |
1,684.90 |
1,683.00 |
1,683.00 |
0.1K |
| 14:12 |
1,683.70 |
1,683.90 |
1,681.50 |
1,681.50 |
0.9K |
| 14:13 |
1,682.50 |
1,682.50 |
1,679.80 |
1,680.00 |
0.8K |
| 14:14 |
1,682.40 |
1,683.80 |
1,682.10 |
1,683.30 |
0.4K |
| 14:15 |
1,682.10 |
1,686.90 |
1,682.10 |
1,685.40 |
4.5K |
| 14:16 |
1,686.70 |
1,686.70 |
1,685.40 |
1,685.50 |
0.5K |
| 14:17 |
1,685.50 |
1,686.60 |
1,684.70 |
1,686.60 |
0.2K |
| 14:18 |
1,686.20 |
1,687.00 |
1,686.20 |
1,687.00 |
1.0K |
| 14:19 |
1,686.50 |
1,689.20 |
1,686.50 |
1,689.20 |
1.5K |
| 14:20 |
1,689.20 |
1,691.20 |
1,688.10 |
1,690.00 |
8.0K |
| 14:21 |
1,691.00 |
1,692.00 |
1,690.00 |
1,691.00 |
2.5K |
| 14:22 |
1,691.40 |
1,691.40 |
1,690.00 |
1,690.00 |
1.3K |
| 14:23 |
1,689.10 |
1,691.50 |
1,689.10 |
1,690.00 |
1.0K |
| 14:24 |
1,690.00 |
1,691.10 |
1,689.40 |
1,690.00 |
0.5K |
| 14:25 |
1,690.00 |
1,690.00 |
1,687.00 |
1,688.20 |
0.8K |
| 14:26 |
1,687.10 |
1,687.30 |
1,685.20 |
1,685.20 |
0.3K |
| 14:27 |
1,685.30 |
1,685.30 |
1,682.50 |
1,682.50 |
2.4K |
| 14:28 |
1,686.00 |
1,686.00 |
1,683.40 |
1,685.60 |
1.5K |
| 14:29 |
1,685.60 |
1,686.10 |
1,684.60 |
1,685.90 |
0.1K |
| 14:30 |
1,685.90 |
1,685.90 |
1,682.40 |
1,682.50 |
3.7K |
| 14:31 |
1,683.30 |
1,685.10 |
1,682.80 |
1,684.00 |
1.5K |
| 14:32 |
1,685.10 |
1,685.10 |
1,684.20 |
1,684.20 |
0.9K |
| 14:33 |
1,685.20 |
1,688.40 |
1,685.10 |
1,687.50 |
0.9K |
| 14:34 |
1,686.30 |
1,687.30 |
1,686.30 |
1,687.20 |
0.2K |
| 14:35 |
1,686.90 |
1,686.90 |
1,683.00 |
1,683.00 |
0.8K |
| 14:36 |
1,682.80 |
1,685.30 |
1,682.80 |
1,683.90 |
0.5K |
| 14:37 |
1,685.10 |
1,686.60 |
1,685.10 |
1,686.60 |
1.4K |
| 14:38 |
1,685.30 |
1,686.50 |
1,684.80 |
1,685.60 |
0.7K |
| 14:39 |
1,686.00 |
1,687.00 |
1,685.40 |
1,687.00 |
0.7K |
| 14:40 |
1,686.40 |
1,687.00 |
1,683.20 |
1,683.20 |
4.5K |
| 14:41 |
1,684.60 |
1,684.60 |
1,681.20 |
1,682.40 |
0.7K |
| 14:42 |
1,682.00 |
1,682.00 |
1,681.00 |
1,681.00 |
0.5K |
| 14:43 |
1,681.00 |
1,683.80 |
1,681.00 |
1,682.20 |
1.3K |
| 14:44 |
1,682.20 |
1,683.80 |
1,682.10 |
1,682.10 |
0.6K |
| 14:45 |
1,682.00 |
1,684.50 |
1,682.00 |
1,684.50 |
0.5K |
| 14:46 |
1,683.20 |
1,684.20 |
1,682.70 |
1,683.50 |
0.2K |
| 14:47 |
1,682.80 |
1,683.70 |
1,682.80 |
1,683.70 |
0.2K |
| 14:48 |
1,683.70 |
1,685.00 |
1,683.70 |
1,684.40 |
0.5K |
| 14:49 |
1,684.40 |
1,685.00 |
1,684.40 |
1,684.60 |
1.4K |
| 14:50 |
1,684.60 |
1,684.60 |
1,682.30 |
1,684.00 |
0.5K |
| 14:51 |
1,682.40 |
1,686.80 |
1,682.40 |
1,686.80 |
1.6K |
| 14:52 |
1,686.20 |
1,694.50 |
1,686.20 |
1,694.50 |
7.9K |
| 14:53 |
1,694.50 |
1,694.50 |
1,690.60 |
1,691.00 |
3.3K |
| 14:54 |
1,692.00 |
1,692.00 |
1,691.00 |
1,691.00 |
1.8K |
| 14:55 |
1,691.00 |
1,692.00 |
1,690.00 |
1,690.00 |
0.7K |
| 14:56 |
1,691.70 |
1,691.90 |
1,690.10 |
1,690.50 |
1.0K |
| 14:57 |
1,690.60 |
1,690.60 |
1,689.00 |
1,689.00 |
1.0K |
| 14:58 |
1,689.20 |
1,689.20 |
1,687.40 |
1,687.40 |
0.5K |
| 14:59 |
1,689.20 |
1,689.20 |
1,685.80 |
1,685.90 |
0.7K |
| 15:00 |
1,686.60 |
1,687.00 |
1,685.00 |
1,685.40 |
2.4K |
| 15:01 |
1,684.50 |
1,684.50 |
1,683.00 |
1,684.20 |
0.8K |
| 15:02 |
1,682.20 |
1,684.00 |
1,680.20 |
1,683.20 |
3.6K |
| 15:03 |
1,682.60 |
1,682.70 |
1,680.80 |
1,681.80 |
1.7K |
| 15:04 |
1,683.90 |
1,685.50 |
1,682.00 |
1,685.50 |
2.5K |
| 15:05 |
1,686.00 |
1,687.60 |
1,685.90 |
1,686.10 |
6.9K |
| 15:06 |
1,687.40 |
1,690.60 |
1,685.00 |
1,688.70 |
4.5K |
| 15:07 |
1,688.70 |
1,689.80 |
1,686.80 |
1,688.60 |
3.8K |
| 15:08 |
1,688.60 |
1,688.60 |
1,685.30 |
1,685.40 |
0.5K |
| 15:09 |
1,686.00 |
1,688.40 |
1,684.60 |
1,688.40 |
3.3K |
| 15:10 |
1,686.50 |
1,688.00 |
1,686.00 |
1,686.00 |
1.9K |
| 15:11 |
1,685.60 |
1,688.90 |
1,685.60 |
1,688.90 |
2.2K |
| 15:12 |
1,688.50 |
1,689.80 |
1,688.50 |
1,689.30 |
2.1K |
| 15:13 |
1,689.50 |
1,691.60 |
1,689.00 |
1,691.20 |
4.0K |
| 15:14 |
1,691.00 |
1,691.60 |
1,690.10 |
1,690.50 |
1.6K |
| 15:15 |
1,690.30 |
1,690.30 |
1,685.00 |
1,687.70 |
6.6K |
| 15:16 |
1,687.80 |
1,688.80 |
1,687.50 |
1,687.50 |
1.6K |
| 15:17 |
1,687.60 |
1,688.80 |
1,687.60 |
1,688.50 |
1.6K |
| 15:18 |
1,688.20 |
1,688.20 |
1,686.00 |
1,686.00 |
3.2K |
| 15:19 |
1,685.90 |
1,688.90 |
1,685.90 |
1,687.70 |
9.2K |
| 15:20 |
1,688.70 |
1,691.90 |
1,685.90 |
1,687.40 |
15.4K |
| 15:21 |
1,687.20 |
1,690.90 |
1,687.20 |
1,690.10 |
3.5K |
| 15:22 |
1,690.30 |
1,690.40 |
1,689.80 |
1,689.80 |
0.9K |
| 15:23 |
1,690.30 |
1,691.40 |
1,689.60 |
1,691.30 |
2.6K |
| 15:24 |
1,691.10 |
1,694.50 |
1,691.10 |
1,694.50 |
5.1K |
| 15:25 |
1,694.90 |
1,694.90 |
1,690.50 |
1,690.50 |
8.5K |
| 15:26 |
1,690.60 |
1,690.60 |
1,680.10 |
1,681.90 |
7.2K |
| 15:27 |
1,684.00 |
1,685.00 |
1,680.00 |
1,685.00 |
9.4K |
| 15:28 |
1,686.50 |
1,690.00 |
1,683.10 |
1,685.30 |
4.6K |
| 15:29 |
1,685.00 |
1,687.30 |
1,682.00 |
1,687.30 |
3.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|