| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:08 |
1,462.00 |
1,462.00 |
1,462.00 |
1,462.00 |
4.0K |
| 09:15 |
1,477.80 |
1,477.80 |
1,462.80 |
1,462.80 |
12.5K |
| 09:16 |
1,465.20 |
1,470.70 |
1,458.70 |
1,467.60 |
11.6K |
| 09:17 |
1,466.30 |
1,471.20 |
1,461.20 |
1,461.20 |
30.2K |
| 09:18 |
1,464.50 |
1,472.00 |
1,464.50 |
1,468.10 |
9.9K |
| 09:19 |
1,469.50 |
1,476.00 |
1,469.50 |
1,476.00 |
5.2K |
| 09:20 |
1,472.90 |
1,474.00 |
1,468.60 |
1,470.80 |
4.1K |
| 09:21 |
1,470.00 |
1,470.00 |
1,462.70 |
1,462.70 |
3.3K |
| 09:22 |
1,463.70 |
1,469.20 |
1,463.20 |
1,469.20 |
2.3K |
| 09:23 |
1,470.00 |
1,474.40 |
1,470.00 |
1,474.40 |
2.8K |
| 09:24 |
1,473.90 |
1,480.70 |
1,473.90 |
1,478.20 |
5.2K |
| 09:25 |
1,478.00 |
1,485.50 |
1,475.70 |
1,485.50 |
5.4K |
| 09:26 |
1,485.10 |
1,489.90 |
1,485.10 |
1,488.30 |
7.8K |
| 09:27 |
1,488.00 |
1,492.60 |
1,487.10 |
1,492.60 |
5.4K |
| 09:28 |
1,494.00 |
1,497.30 |
1,490.90 |
1,494.50 |
6.5K |
| 09:29 |
1,495.60 |
1,504.40 |
1,494.90 |
1,504.40 |
9.3K |
| 09:30 |
1,507.30 |
1,523.00 |
1,507.30 |
1,523.00 |
22.9K |
| 09:31 |
1,526.90 |
1,533.00 |
1,522.70 |
1,533.00 |
25.4K |
| 09:32 |
1,533.00 |
1,536.50 |
1,526.50 |
1,528.60 |
14.4K |
| 09:33 |
1,528.10 |
1,534.80 |
1,527.40 |
1,534.00 |
11.7K |
| 09:34 |
1,533.10 |
1,535.00 |
1,526.80 |
1,533.00 |
17.4K |
| 09:35 |
1,533.70 |
1,544.20 |
1,533.70 |
1,540.90 |
19.0K |
| 09:36 |
1,542.00 |
1,546.20 |
1,540.00 |
1,540.10 |
15.3K |
| 09:37 |
1,541.20 |
1,553.00 |
1,541.20 |
1,553.00 |
28.1K |
| 09:38 |
1,553.60 |
1,569.00 |
1,553.60 |
1,558.00 |
43.9K |
| 09:39 |
1,559.30 |
1,564.90 |
1,558.00 |
1,561.20 |
26.3K |
| 09:40 |
1,560.30 |
1,572.10 |
1,559.00 |
1,568.80 |
31.6K |
| 09:41 |
1,570.00 |
1,575.70 |
1,566.00 |
1,566.00 |
25.6K |
| 09:42 |
1,568.70 |
1,573.90 |
1,561.80 |
1,561.80 |
20.8K |
| 09:43 |
1,562.50 |
1,566.00 |
1,562.00 |
1,563.60 |
13.9K |
| 09:44 |
1,563.00 |
1,564.20 |
1,553.20 |
1,554.70 |
22.9K |
| 09:45 |
1,555.00 |
1,555.00 |
1,547.40 |
1,547.40 |
23.1K |
| 09:46 |
1,540.20 |
1,545.50 |
1,540.20 |
1,541.60 |
33.2K |
| 09:47 |
1,536.00 |
1,541.90 |
1,533.80 |
1,537.40 |
28.8K |
| 09:48 |
1,537.00 |
1,538.10 |
1,532.10 |
1,534.40 |
14.2K |
| 09:49 |
1,534.00 |
1,535.00 |
1,533.00 |
1,534.20 |
5.9K |
| 09:50 |
1,534.00 |
1,535.00 |
1,529.90 |
1,529.90 |
20.3K |
| 09:51 |
1,530.60 |
1,530.90 |
1,528.10 |
1,528.60 |
6.0K |
| 09:52 |
1,529.00 |
1,532.30 |
1,526.40 |
1,531.40 |
11.2K |
| 09:53 |
1,532.30 |
1,532.90 |
1,529.00 |
1,529.70 |
4.7K |
| 09:54 |
1,529.50 |
1,530.00 |
1,526.70 |
1,527.30 |
4.1K |
| 09:55 |
1,527.30 |
1,533.80 |
1,526.60 |
1,531.60 |
7.8K |
| 09:56 |
1,532.10 |
1,532.10 |
1,527.00 |
1,529.10 |
3.8K |
| 09:57 |
1,529.40 |
1,532.30 |
1,527.20 |
1,527.60 |
6.7K |
| 09:58 |
1,528.40 |
1,528.40 |
1,525.60 |
1,526.90 |
4.5K |
| 09:59 |
1,526.90 |
1,528.00 |
1,525.70 |
1,527.00 |
1.8K |
| 10:00 |
1,527.00 |
1,533.80 |
1,526.00 |
1,532.30 |
4.2K |
| 10:01 |
1,533.50 |
1,533.50 |
1,530.50 |
1,530.50 |
2.6K |
| 10:02 |
1,530.50 |
1,531.00 |
1,528.00 |
1,531.00 |
2.8K |
| 10:03 |
1,530.00 |
1,531.90 |
1,529.00 |
1,529.00 |
1.7K |
| 10:04 |
1,526.90 |
1,527.70 |
1,525.70 |
1,525.70 |
7.4K |
| 10:05 |
1,526.00 |
1,526.20 |
1,523.30 |
1,523.30 |
11.7K |
| 10:06 |
1,522.00 |
1,522.00 |
1,517.00 |
1,517.00 |
13.2K |
| 10:07 |
1,515.80 |
1,517.00 |
1,514.00 |
1,517.00 |
13.6K |
| 10:08 |
1,516.90 |
1,517.70 |
1,516.20 |
1,517.70 |
4.3K |
| 10:09 |
1,516.90 |
1,516.90 |
1,510.90 |
1,510.90 |
5.6K |
| 10:10 |
1,511.00 |
1,513.10 |
1,509.20 |
1,512.00 |
8.8K |
| 10:11 |
1,512.90 |
1,526.00 |
1,510.90 |
1,526.00 |
19.3K |
| 10:12 |
1,524.40 |
1,524.80 |
1,522.00 |
1,524.80 |
7.1K |
| 10:13 |
1,524.80 |
1,524.80 |
1,521.10 |
1,521.10 |
2.3K |
| 10:14 |
1,521.50 |
1,521.70 |
1,521.00 |
1,521.00 |
1.3K |
| 10:15 |
1,521.50 |
1,521.50 |
1,520.00 |
1,520.60 |
4.6K |
| 10:16 |
1,520.00 |
1,521.90 |
1,520.00 |
1,520.40 |
2.3K |
| 10:17 |
1,520.00 |
1,524.00 |
1,520.00 |
1,524.00 |
2.3K |
| 10:18 |
1,523.80 |
1,530.00 |
1,523.80 |
1,530.00 |
9.4K |
| 10:19 |
1,531.00 |
1,531.00 |
1,526.00 |
1,529.00 |
5.1K |
| 10:20 |
1,529.40 |
1,532.20 |
1,529.00 |
1,530.50 |
3.1K |
| 10:21 |
1,530.50 |
1,530.50 |
1,523.90 |
1,528.80 |
5.7K |
| 10:22 |
1,530.30 |
1,530.30 |
1,526.80 |
1,528.80 |
1.6K |
| 10:23 |
1,528.00 |
1,529.80 |
1,526.90 |
1,527.80 |
2.9K |
| 10:24 |
1,527.80 |
1,527.80 |
1,521.30 |
1,523.40 |
2.1K |
| 10:25 |
1,521.00 |
1,522.40 |
1,521.00 |
1,521.70 |
2.7K |
| 10:26 |
1,522.80 |
1,522.80 |
1,520.00 |
1,520.50 |
3.2K |
| 10:27 |
1,520.00 |
1,520.10 |
1,517.70 |
1,518.00 |
3.6K |
| 10:28 |
1,518.00 |
1,518.00 |
1,512.00 |
1,512.10 |
4.8K |
| 10:29 |
1,512.20 |
1,514.80 |
1,512.20 |
1,513.00 |
1.7K |
| 10:30 |
1,512.60 |
1,512.60 |
1,508.90 |
1,510.10 |
9.9K |
| 10:31 |
1,510.80 |
1,510.80 |
1,509.00 |
1,509.90 |
3.2K |
| 10:32 |
1,510.50 |
1,511.60 |
1,508.70 |
1,511.00 |
2.6K |
| 10:33 |
1,511.00 |
1,511.00 |
1,509.20 |
1,510.30 |
0.6K |
| 10:34 |
1,511.00 |
1,511.50 |
1,510.30 |
1,511.50 |
0.6K |
| 10:35 |
1,511.00 |
1,511.00 |
1,509.10 |
1,509.10 |
1.3K |
| 10:36 |
1,510.00 |
1,511.10 |
1,509.00 |
1,509.60 |
0.8K |
| 10:37 |
1,509.80 |
1,510.90 |
1,509.00 |
1,509.00 |
1.2K |
| 10:38 |
1,509.10 |
1,509.70 |
1,508.00 |
1,508.00 |
1.4K |
| 10:39 |
1,508.30 |
1,508.50 |
1,506.60 |
1,507.10 |
4.6K |
| 10:40 |
1,507.50 |
1,507.90 |
1,506.60 |
1,507.90 |
0.8K |
| 10:41 |
1,507.20 |
1,508.30 |
1,507.00 |
1,507.00 |
0.7K |
| 10:42 |
1,507.30 |
1,507.80 |
1,506.40 |
1,506.40 |
0.8K |
| 10:43 |
1,506.50 |
1,506.50 |
1,504.00 |
1,504.00 |
3.4K |
| 10:44 |
1,504.70 |
1,505.90 |
1,504.40 |
1,505.90 |
0.6K |
| 10:45 |
1,506.10 |
1,506.30 |
1,500.30 |
1,500.30 |
8.7K |
| 10:46 |
1,499.80 |
1,499.80 |
1,499.00 |
1,499.00 |
2.3K |
| 10:47 |
1,499.00 |
1,500.10 |
1,499.00 |
1,500.00 |
1.8K |
| 10:48 |
1,499.80 |
1,500.00 |
1,498.30 |
1,498.40 |
1.2K |
| 10:49 |
1,498.30 |
1,500.40 |
1,496.50 |
1,500.40 |
5.3K |
| 10:50 |
1,499.70 |
1,500.10 |
1,497.90 |
1,498.10 |
0.9K |
| 10:51 |
1,498.00 |
1,498.00 |
1,495.20 |
1,495.20 |
2.2K |
| 10:52 |
1,495.30 |
1,495.30 |
1,492.50 |
1,492.80 |
4.7K |
| 10:53 |
1,493.80 |
1,497.90 |
1,492.50 |
1,496.60 |
6.8K |
| 10:54 |
1,495.20 |
1,495.20 |
1,493.20 |
1,494.70 |
0.5K |
| 10:55 |
1,495.30 |
1,495.30 |
1,493.00 |
1,493.20 |
1.8K |
| 10:56 |
1,493.10 |
1,493.80 |
1,491.00 |
1,491.90 |
2.2K |
| 10:57 |
1,493.50 |
1,494.00 |
1,491.80 |
1,493.60 |
2.4K |
| 10:58 |
1,493.10 |
1,494.30 |
1,492.10 |
1,492.80 |
0.7K |
| 10:59 |
1,492.60 |
1,493.90 |
1,492.30 |
1,493.20 |
0.5K |
| 11:00 |
1,493.00 |
1,495.20 |
1,493.00 |
1,494.20 |
0.6K |
| 11:01 |
1,494.80 |
1,494.80 |
1,492.30 |
1,492.30 |
2.8K |
| 11:02 |
1,492.30 |
1,492.30 |
1,490.10 |
1,490.80 |
1.2K |
| 11:03 |
1,490.70 |
1,490.70 |
1,488.80 |
1,489.10 |
3.2K |
| 11:04 |
1,488.30 |
1,490.90 |
1,488.30 |
1,489.70 |
1.1K |
| 11:05 |
1,488.50 |
1,490.80 |
1,488.50 |
1,489.00 |
0.7K |
| 11:06 |
1,489.90 |
1,489.90 |
1,487.20 |
1,487.20 |
1.2K |
| 11:07 |
1,487.40 |
1,490.00 |
1,487.40 |
1,488.60 |
1.2K |
| 11:08 |
1,488.00 |
1,491.20 |
1,488.00 |
1,491.10 |
0.7K |
| 11:09 |
1,490.00 |
1,491.00 |
1,489.00 |
1,489.00 |
1.4K |
| 11:10 |
1,490.10 |
1,492.10 |
1,490.00 |
1,490.00 |
2.2K |
| 11:11 |
1,489.70 |
1,489.70 |
1,486.00 |
1,487.30 |
6.2K |
| 11:12 |
1,486.00 |
1,487.70 |
1,486.00 |
1,487.70 |
0.6K |
| 11:13 |
1,486.70 |
1,487.00 |
1,485.90 |
1,485.90 |
1.0K |
| 11:14 |
1,486.00 |
1,486.00 |
1,485.00 |
1,485.70 |
1.8K |
| 11:15 |
1,485.70 |
1,485.70 |
1,485.00 |
1,485.00 |
1.0K |
| 11:16 |
1,485.00 |
1,485.10 |
1,483.30 |
1,485.10 |
3.5K |
| 11:17 |
1,483.10 |
1,484.80 |
1,483.00 |
1,484.10 |
0.9K |
| 11:18 |
1,483.00 |
1,484.40 |
1,482.90 |
1,483.10 |
0.5K |
| 11:19 |
1,484.30 |
1,486.90 |
1,483.50 |
1,485.30 |
1.0K |
| 11:20 |
1,485.40 |
1,485.40 |
1,483.50 |
1,485.00 |
0.9K |
| 11:21 |
1,485.80 |
1,486.00 |
1,484.00 |
1,486.00 |
1.5K |
| 11:22 |
1,486.00 |
1,486.00 |
1,484.30 |
1,484.70 |
1.4K |
| 11:23 |
1,484.70 |
1,486.50 |
1,484.70 |
1,486.50 |
1.3K |
| 11:24 |
1,485.90 |
1,486.50 |
1,485.50 |
1,485.60 |
0.3K |
| 11:25 |
1,486.40 |
1,487.00 |
1,486.40 |
1,487.00 |
0.6K |
| 11:26 |
1,486.20 |
1,486.20 |
1,484.00 |
1,486.10 |
4.4K |
| 11:27 |
1,486.00 |
1,486.10 |
1,484.90 |
1,485.70 |
1.0K |
| 11:28 |
1,486.00 |
1,486.20 |
1,484.00 |
1,484.00 |
0.5K |
| 11:29 |
1,484.80 |
1,486.00 |
1,484.80 |
1,485.00 |
0.4K |
| 11:30 |
1,485.70 |
1,485.70 |
1,480.30 |
1,483.10 |
9.0K |
| 11:31 |
1,482.50 |
1,484.40 |
1,482.50 |
1,482.80 |
0.4K |
| 11:32 |
1,483.50 |
1,484.30 |
1,481.60 |
1,481.70 |
2.3K |
| 11:33 |
1,482.40 |
1,489.80 |
1,482.10 |
1,488.00 |
4.7K |
| 11:34 |
1,487.90 |
1,488.50 |
1,487.00 |
1,487.00 |
0.8K |
| 11:35 |
1,487.00 |
1,487.00 |
1,485.00 |
1,485.70 |
1.7K |
| 11:36 |
1,485.60 |
1,487.20 |
1,485.50 |
1,487.20 |
0.6K |
| 11:37 |
1,488.10 |
1,490.00 |
1,488.10 |
1,490.00 |
1.4K |
| 11:38 |
1,490.60 |
1,497.70 |
1,490.60 |
1,497.70 |
9.7K |
| 11:39 |
1,498.00 |
1,498.00 |
1,493.00 |
1,493.00 |
5.8K |
| 11:40 |
1,492.00 |
1,493.40 |
1,490.30 |
1,490.50 |
0.4K |
| 11:41 |
1,491.50 |
1,492.00 |
1,491.50 |
1,492.00 |
0.3K |
| 11:42 |
1,492.00 |
1,496.70 |
1,492.00 |
1,495.10 |
2.7K |
| 11:43 |
1,497.00 |
1,499.80 |
1,497.00 |
1,498.00 |
3.8K |
| 11:44 |
1,497.00 |
1,497.10 |
1,495.00 |
1,495.00 |
1.1K |
| 11:45 |
1,495.00 |
1,496.00 |
1,492.70 |
1,493.00 |
0.9K |
| 11:46 |
1,493.10 |
1,493.10 |
1,486.80 |
1,486.80 |
11.5K |
| 11:47 |
1,486.80 |
1,489.80 |
1,486.80 |
1,489.80 |
0.8K |
| 11:48 |
1,489.30 |
1,490.40 |
1,489.30 |
1,490.20 |
0.5K |
| 11:49 |
1,489.30 |
1,489.30 |
1,488.00 |
1,488.90 |
0.7K |
| 11:50 |
1,488.00 |
1,489.00 |
1,487.80 |
1,487.80 |
1.1K |
| 11:51 |
1,487.50 |
1,487.50 |
1,483.10 |
1,483.10 |
2.1K |
| 11:52 |
1,483.00 |
1,483.40 |
1,481.60 |
1,483.00 |
1.3K |
| 11:53 |
1,481.50 |
1,482.20 |
1,481.00 |
1,481.60 |
1.0K |
| 11:54 |
1,481.90 |
1,482.10 |
1,481.00 |
1,482.00 |
0.6K |
| 11:55 |
1,482.10 |
1,482.40 |
1,482.00 |
1,482.10 |
0.3K |
| 11:56 |
1,483.00 |
1,487.40 |
1,483.00 |
1,487.30 |
2.4K |
| 11:57 |
1,487.30 |
1,488.30 |
1,486.30 |
1,487.80 |
0.7K |
| 11:58 |
1,488.30 |
1,488.30 |
1,486.30 |
1,486.30 |
0.7K |
| 11:59 |
1,487.40 |
1,488.40 |
1,486.30 |
1,486.30 |
0.6K |
| 12:00 |
1,486.30 |
1,488.00 |
1,486.30 |
1,488.00 |
1.1K |
| 12:01 |
1,486.30 |
1,489.90 |
1,485.10 |
1,486.80 |
9.5K |
| 12:02 |
1,487.00 |
1,487.30 |
1,485.20 |
1,485.30 |
0.7K |
| 12:03 |
1,485.50 |
1,489.00 |
1,485.50 |
1,486.80 |
1.3K |
| 12:04 |
1,486.80 |
1,490.00 |
1,486.70 |
1,488.20 |
4.5K |
| 12:05 |
1,486.60 |
1,490.40 |
1,484.50 |
1,490.40 |
5.1K |
| 12:06 |
1,489.30 |
1,489.30 |
1,486.70 |
1,486.70 |
2.7K |
| 12:07 |
1,487.60 |
1,488.40 |
1,482.60 |
1,484.60 |
4.4K |
| 12:08 |
1,482.00 |
1,482.70 |
1,481.50 |
1,482.00 |
1.4K |
| 12:09 |
1,482.70 |
1,482.70 |
1,481.70 |
1,481.70 |
0.9K |
| 12:10 |
1,481.90 |
1,482.10 |
1,481.00 |
1,481.60 |
0.4K |
| 12:11 |
1,482.50 |
1,485.40 |
1,482.00 |
1,485.40 |
0.7K |
| 12:12 |
1,484.30 |
1,485.60 |
1,483.70 |
1,485.00 |
0.4K |
| 12:13 |
1,485.00 |
1,487.00 |
1,484.90 |
1,487.00 |
0.8K |
| 12:14 |
1,487.00 |
1,487.00 |
1,483.10 |
1,483.90 |
1.0K |
| 12:15 |
1,483.90 |
1,485.90 |
1,483.80 |
1,485.40 |
0.4K |
| 12:16 |
1,484.50 |
1,487.90 |
1,484.50 |
1,487.60 |
1.1K |
| 12:17 |
1,485.70 |
1,485.70 |
1,485.70 |
1,485.70 |
1.0K |
| 12:18 |
1,485.70 |
1,486.90 |
1,482.60 |
1,483.50 |
0.8K |
| 12:19 |
1,484.40 |
1,484.40 |
1,482.50 |
1,483.00 |
0.4K |
| 12:20 |
1,483.80 |
1,485.40 |
1,482.50 |
1,482.70 |
1.5K |
| 12:21 |
1,483.00 |
1,483.20 |
1,482.60 |
1,483.20 |
0.3K |
| 12:22 |
1,483.20 |
1,483.20 |
1,482.60 |
1,483.00 |
0.3K |
| 12:23 |
1,483.00 |
1,483.60 |
1,483.00 |
1,483.50 |
0.3K |
| 12:24 |
1,483.50 |
1,484.40 |
1,483.10 |
1,483.10 |
0.3K |
| 12:25 |
1,483.20 |
1,484.30 |
1,483.10 |
1,483.10 |
0.3K |
| 12:26 |
1,483.20 |
1,485.00 |
1,483.20 |
1,485.00 |
0.7K |
| 12:27 |
1,484.30 |
1,484.90 |
1,483.00 |
1,484.30 |
0.4K |
| 12:28 |
1,484.30 |
1,484.30 |
1,482.60 |
1,483.00 |
0.4K |
| 12:29 |
1,483.40 |
1,483.40 |
1,483.00 |
1,483.00 |
0.4K |
| 12:30 |
1,483.00 |
1,483.70 |
1,482.60 |
1,482.90 |
0.5K |
| 12:31 |
1,483.70 |
1,483.70 |
1,483.00 |
1,483.70 |
0.4K |
| 12:32 |
1,483.00 |
1,486.90 |
1,483.00 |
1,485.80 |
1.1K |
| 12:33 |
1,485.00 |
1,485.80 |
1,483.90 |
1,483.90 |
0.4K |
| 12:34 |
1,484.00 |
1,487.80 |
1,483.00 |
1,487.80 |
1.4K |
| 12:35 |
1,484.70 |
1,485.10 |
1,483.10 |
1,483.40 |
1.2K |
| 12:36 |
1,483.60 |
1,485.90 |
1,483.50 |
1,484.30 |
0.4K |
| 12:37 |
1,484.30 |
1,485.60 |
1,484.20 |
1,485.40 |
0.8K |
| 12:38 |
1,485.60 |
1,486.70 |
1,485.00 |
1,485.80 |
0.5K |
| 12:39 |
1,486.00 |
1,487.20 |
1,486.00 |
1,486.90 |
0.8K |
| 12:40 |
1,487.00 |
1,487.00 |
1,485.90 |
1,486.90 |
0.4K |
| 12:41 |
1,487.80 |
1,487.80 |
1,486.30 |
1,486.30 |
1.3K |
| 12:42 |
1,486.00 |
1,487.50 |
1,485.00 |
1,485.90 |
0.4K |
| 12:43 |
1,486.30 |
1,486.30 |
1,485.00 |
1,485.10 |
0.4K |
| 12:44 |
1,485.00 |
1,486.30 |
1,485.00 |
1,485.00 |
0.4K |
| 12:45 |
1,485.10 |
1,485.20 |
1,484.80 |
1,485.20 |
0.5K |
| 12:46 |
1,485.80 |
1,487.20 |
1,485.80 |
1,487.20 |
0.7K |
| 12:47 |
1,487.20 |
1,489.20 |
1,487.20 |
1,489.00 |
1.0K |
| 12:48 |
1,489.00 |
1,489.60 |
1,486.00 |
1,486.00 |
1.4K |
| 12:49 |
1,485.50 |
1,489.50 |
1,485.10 |
1,487.20 |
2.5K |
| 12:50 |
1,486.40 |
1,487.70 |
1,486.00 |
1,486.90 |
0.3K |
| 12:51 |
1,487.70 |
1,489.10 |
1,487.40 |
1,487.40 |
0.8K |
| 12:52 |
1,487.00 |
1,488.20 |
1,487.00 |
1,488.00 |
0.7K |
| 12:53 |
1,487.50 |
1,488.80 |
1,487.30 |
1,487.30 |
1.6K |
| 12:54 |
1,488.00 |
1,488.90 |
1,487.20 |
1,488.90 |
0.7K |
| 12:55 |
1,489.00 |
1,489.00 |
1,487.20 |
1,488.50 |
0.7K |
| 12:56 |
1,487.80 |
1,488.10 |
1,485.30 |
1,485.40 |
1.2K |
| 12:57 |
1,485.50 |
1,486.60 |
1,484.10 |
1,484.10 |
0.3K |
| 12:58 |
1,486.40 |
1,487.60 |
1,485.60 |
1,487.60 |
0.6K |
| 12:59 |
1,489.00 |
1,489.40 |
1,488.30 |
1,488.60 |
1.9K |
| 13:00 |
1,486.50 |
1,488.00 |
1,485.10 |
1,486.60 |
0.7K |
| 13:01 |
1,486.40 |
1,486.50 |
1,485.00 |
1,486.20 |
0.4K |
| 13:02 |
1,486.50 |
1,486.50 |
1,485.50 |
1,485.90 |
0.3K |
| 13:03 |
1,486.60 |
1,486.60 |
1,485.50 |
1,486.10 |
0.7K |
| 13:04 |
1,486.20 |
1,487.20 |
1,486.10 |
1,486.50 |
0.3K |
| 13:05 |
1,488.00 |
1,488.00 |
1,485.90 |
1,486.40 |
1.5K |
| 13:06 |
1,486.70 |
1,486.70 |
1,484.00 |
1,484.60 |
2.2K |
| 13:07 |
1,483.50 |
1,484.10 |
1,483.00 |
1,483.50 |
0.7K |
| 13:08 |
1,484.30 |
1,484.30 |
1,481.40 |
1,481.40 |
2.4K |
| 13:09 |
1,481.40 |
1,483.10 |
1,481.00 |
1,483.10 |
0.9K |
| 13:10 |
1,483.10 |
1,483.10 |
1,480.10 |
1,480.10 |
0.8K |
| 13:11 |
1,481.00 |
1,481.00 |
1,475.20 |
1,476.00 |
5.5K |
| 13:12 |
1,476.80 |
1,476.80 |
1,475.20 |
1,475.50 |
0.6K |
| 13:13 |
1,475.50 |
1,476.00 |
1,475.50 |
1,475.60 |
0.8K |
| 13:14 |
1,475.00 |
1,480.00 |
1,475.00 |
1,480.00 |
1.8K |
| 13:15 |
1,479.20 |
1,479.90 |
1,475.60 |
1,475.60 |
0.7K |
| 13:16 |
1,478.00 |
1,478.00 |
1,475.40 |
1,476.50 |
0.7K |
| 13:17 |
1,475.30 |
1,477.00 |
1,472.80 |
1,475.00 |
2.1K |
| 13:18 |
1,473.50 |
1,475.30 |
1,472.00 |
1,472.00 |
1.2K |
| 13:19 |
1,473.20 |
1,474.90 |
1,472.40 |
1,474.00 |
1.7K |
| 13:20 |
1,474.00 |
1,475.00 |
1,472.60 |
1,472.60 |
0.6K |
| 13:21 |
1,473.90 |
1,473.90 |
1,472.00 |
1,472.00 |
0.7K |
| 13:22 |
1,472.00 |
1,472.30 |
1,471.30 |
1,472.30 |
1.4K |
| 13:23 |
1,471.90 |
1,472.00 |
1,469.90 |
1,470.00 |
3.0K |
| 13:24 |
1,470.20 |
1,470.20 |
1,468.60 |
1,469.70 |
2.2K |
| 13:25 |
1,469.00 |
1,472.00 |
1,468.60 |
1,471.10 |
2.9K |
| 13:26 |
1,470.50 |
1,471.70 |
1,470.00 |
1,470.00 |
0.6K |
| 13:27 |
1,469.30 |
1,469.30 |
1,468.00 |
1,468.90 |
1.0K |
| 13:28 |
1,468.00 |
1,469.70 |
1,468.00 |
1,469.70 |
0.3K |
| 13:29 |
1,469.20 |
1,469.60 |
1,468.00 |
1,469.60 |
0.8K |
| 13:30 |
1,469.60 |
1,469.60 |
1,467.50 |
1,468.30 |
1.0K |
| 13:31 |
1,467.50 |
1,470.00 |
1,467.50 |
1,470.00 |
0.8K |
| 13:32 |
1,470.00 |
1,470.00 |
1,467.80 |
1,467.80 |
1.2K |
| 13:33 |
1,468.00 |
1,468.80 |
1,467.00 |
1,467.40 |
0.6K |
| 13:34 |
1,467.40 |
1,468.00 |
1,467.30 |
1,467.30 |
0.3K |
| 13:35 |
1,467.20 |
1,467.30 |
1,466.00 |
1,466.00 |
0.9K |
| 13:36 |
1,467.10 |
1,467.10 |
1,466.00 |
1,466.00 |
0.9K |
| 13:37 |
1,466.10 |
1,467.70 |
1,466.10 |
1,466.70 |
0.7K |
| 13:38 |
1,466.80 |
1,467.00 |
1,466.00 |
1,466.20 |
0.7K |
| 13:39 |
1,465.70 |
1,467.40 |
1,465.30 |
1,466.90 |
2.6K |
| 13:40 |
1,467.20 |
1,468.10 |
1,466.00 |
1,467.60 |
0.5K |
| 13:41 |
1,467.60 |
1,469.00 |
1,467.60 |
1,469.00 |
0.6K |
| 13:42 |
1,469.00 |
1,469.00 |
1,467.00 |
1,468.00 |
1.7K |
| 13:43 |
1,468.40 |
1,468.70 |
1,467.00 |
1,468.70 |
0.5K |
| 13:44 |
1,468.70 |
1,469.40 |
1,467.70 |
1,468.20 |
0.9K |
| 13:45 |
1,468.20 |
1,472.00 |
1,468.20 |
1,471.30 |
0.7K |
| 13:46 |
1,471.00 |
1,472.40 |
1,470.20 |
1,470.20 |
0.6K |
| 13:47 |
1,470.80 |
1,471.60 |
1,470.00 |
1,471.60 |
0.3K |
| 13:48 |
1,471.60 |
1,471.70 |
1,470.70 |
1,471.70 |
0.8K |
| 13:49 |
1,471.80 |
1,471.80 |
1,471.00 |
1,471.00 |
0.3K |
| 13:50 |
1,471.00 |
1,473.00 |
1,470.90 |
1,470.90 |
0.9K |
| 13:51 |
1,470.80 |
1,471.50 |
1,469.10 |
1,469.40 |
1.0K |
| 13:52 |
1,470.10 |
1,471.30 |
1,468.60 |
1,471.30 |
0.4K |
| 13:53 |
1,471.20 |
1,471.20 |
1,469.60 |
1,469.90 |
0.4K |
| 13:54 |
1,469.90 |
1,472.20 |
1,469.90 |
1,471.10 |
0.8K |
| 13:55 |
1,471.10 |
1,472.00 |
1,470.30 |
1,470.30 |
1.0K |
| 13:56 |
1,470.30 |
1,471.20 |
1,469.90 |
1,470.30 |
3.9K |
| 13:57 |
1,471.30 |
1,472.40 |
1,470.00 |
1,472.40 |
0.4K |
| 13:58 |
1,471.70 |
1,472.60 |
1,470.60 |
1,471.40 |
1.1K |
| 13:59 |
1,471.90 |
1,473.70 |
1,471.40 |
1,471.80 |
0.4K |
| 14:00 |
1,471.70 |
1,473.50 |
1,471.70 |
1,472.10 |
0.6K |
| 14:01 |
1,472.30 |
1,476.70 |
1,472.00 |
1,476.70 |
3.1K |
| 14:02 |
1,476.00 |
1,479.00 |
1,476.00 |
1,479.00 |
2.2K |
| 14:03 |
1,478.40 |
1,479.00 |
1,477.10 |
1,477.20 |
2.2K |
| 14:04 |
1,477.20 |
1,480.00 |
1,477.20 |
1,480.00 |
2.1K |
| 14:05 |
1,480.30 |
1,483.00 |
1,480.30 |
1,482.00 |
2.0K |
| 14:06 |
1,484.00 |
1,486.60 |
1,483.30 |
1,484.00 |
6.4K |
| 14:07 |
1,483.90 |
1,484.80 |
1,482.20 |
1,484.80 |
0.6K |
| 14:08 |
1,485.40 |
1,487.00 |
1,485.00 |
1,487.00 |
0.7K |
| 14:09 |
1,488.00 |
1,490.00 |
1,487.50 |
1,490.00 |
4.0K |
| 14:10 |
1,490.00 |
1,493.60 |
1,489.20 |
1,489.40 |
11.4K |
| 14:11 |
1,488.70 |
1,490.00 |
1,486.10 |
1,489.10 |
3.2K |
| 14:12 |
1,490.40 |
1,494.00 |
1,490.20 |
1,494.00 |
2.2K |
| 14:13 |
1,493.90 |
1,494.40 |
1,491.00 |
1,493.70 |
3.4K |
| 14:14 |
1,492.90 |
1,493.80 |
1,492.00 |
1,492.00 |
0.5K |
| 14:15 |
1,492.30 |
1,494.20 |
1,492.30 |
1,494.20 |
1.1K |
| 14:16 |
1,493.90 |
1,496.50 |
1,493.50 |
1,495.30 |
4.7K |
| 14:17 |
1,494.50 |
1,497.00 |
1,494.20 |
1,497.00 |
1.6K |
| 14:18 |
1,497.00 |
1,499.00 |
1,496.20 |
1,498.40 |
4.8K |
| 14:19 |
1,498.10 |
1,502.00 |
1,497.40 |
1,498.10 |
5.8K |
| 14:20 |
1,497.40 |
1,501.30 |
1,497.00 |
1,500.20 |
6.2K |
| 14:21 |
1,499.40 |
1,501.30 |
1,499.40 |
1,500.00 |
1.7K |
| 14:22 |
1,500.10 |
1,503.60 |
1,500.10 |
1,503.60 |
2.9K |
| 14:23 |
1,504.30 |
1,507.80 |
1,504.00 |
1,505.00 |
4.7K |
| 14:24 |
1,505.00 |
1,505.00 |
1,496.50 |
1,496.50 |
6.1K |
| 14:25 |
1,496.10 |
1,498.40 |
1,496.10 |
1,497.70 |
1.3K |
| 14:26 |
1,498.00 |
1,498.70 |
1,497.30 |
1,498.00 |
2.3K |
| 14:27 |
1,498.20 |
1,503.30 |
1,497.10 |
1,503.30 |
5.8K |
| 14:28 |
1,503.00 |
1,503.00 |
1,500.00 |
1,502.60 |
1.8K |
| 14:29 |
1,502.70 |
1,506.40 |
1,502.70 |
1,506.40 |
3.3K |
| 14:30 |
1,508.90 |
1,512.90 |
1,508.00 |
1,510.50 |
14.4K |
| 14:31 |
1,510.50 |
1,510.50 |
1,508.00 |
1,509.30 |
3.8K |
| 14:32 |
1,510.00 |
1,510.00 |
1,509.00 |
1,509.00 |
2.0K |
| 14:33 |
1,508.90 |
1,513.30 |
1,508.00 |
1,512.00 |
8.3K |
| 14:34 |
1,512.00 |
1,513.00 |
1,511.10 |
1,513.00 |
2.2K |
| 14:35 |
1,511.60 |
1,513.00 |
1,511.00 |
1,511.00 |
2.2K |
| 14:36 |
1,505.00 |
1,507.50 |
1,505.00 |
1,507.00 |
4.6K |
| 14:37 |
1,507.00 |
1,509.50 |
1,506.80 |
1,506.80 |
2.4K |
| 14:38 |
1,506.90 |
1,507.40 |
1,506.80 |
1,507.10 |
0.7K |
| 14:39 |
1,507.10 |
1,509.00 |
1,507.10 |
1,507.70 |
1.0K |
| 14:40 |
1,506.80 |
1,506.80 |
1,505.60 |
1,506.00 |
0.7K |
| 14:41 |
1,505.90 |
1,505.90 |
1,502.80 |
1,504.00 |
3.4K |
| 14:42 |
1,506.00 |
1,506.00 |
1,504.70 |
1,505.00 |
0.6K |
| 14:43 |
1,505.00 |
1,507.00 |
1,504.10 |
1,504.40 |
1.7K |
| 14:44 |
1,504.80 |
1,505.30 |
1,503.90 |
1,504.10 |
2.4K |
| 14:45 |
1,505.50 |
1,508.50 |
1,505.50 |
1,507.00 |
2.0K |
| 14:46 |
1,508.50 |
1,508.50 |
1,507.70 |
1,508.10 |
0.9K |
| 14:47 |
1,509.10 |
1,509.10 |
1,507.00 |
1,507.50 |
0.6K |
| 14:48 |
1,508.00 |
1,508.00 |
1,504.20 |
1,504.60 |
1.9K |
| 14:49 |
1,505.00 |
1,507.60 |
1,504.10 |
1,507.60 |
0.8K |
| 14:50 |
1,505.90 |
1,507.80 |
1,505.00 |
1,507.80 |
1.1K |
| 14:51 |
1,506.60 |
1,508.90 |
1,506.60 |
1,507.00 |
1.3K |
| 14:52 |
1,507.00 |
1,507.00 |
1,504.90 |
1,504.90 |
0.3K |
| 14:53 |
1,505.90 |
1,506.60 |
1,505.00 |
1,505.70 |
1.6K |
| 14:54 |
1,506.90 |
1,507.10 |
1,506.20 |
1,506.20 |
0.7K |
| 14:55 |
1,506.80 |
1,509.50 |
1,506.80 |
1,509.00 |
1.8K |
| 14:56 |
1,507.60 |
1,509.00 |
1,507.10 |
1,509.00 |
0.1K |
| 14:57 |
1,507.80 |
1,508.80 |
1,507.80 |
1,508.70 |
0.5K |
| 14:58 |
1,508.50 |
1,508.50 |
1,507.80 |
1,507.80 |
0.1K |
| 14:59 |
1,507.80 |
1,511.00 |
1,507.80 |
1,509.70 |
3.6K |
| 15:00 |
1,511.00 |
1,513.30 |
1,510.60 |
1,512.60 |
5.2K |
| 15:01 |
1,514.00 |
1,514.00 |
1,511.70 |
1,512.90 |
2.0K |
| 15:02 |
1,512.00 |
1,515.00 |
1,512.00 |
1,514.00 |
4.1K |
| 15:03 |
1,514.30 |
1,518.00 |
1,514.30 |
1,517.20 |
5.4K |
| 15:04 |
1,516.70 |
1,519.90 |
1,516.00 |
1,516.80 |
8.8K |
| 15:05 |
1,516.00 |
1,519.00 |
1,516.00 |
1,518.00 |
2.5K |
| 15:06 |
1,518.00 |
1,518.80 |
1,515.00 |
1,515.00 |
1.8K |
| 15:07 |
1,515.80 |
1,516.90 |
1,515.00 |
1,515.80 |
1.3K |
| 15:08 |
1,515.60 |
1,517.50 |
1,515.00 |
1,515.00 |
2.3K |
| 15:09 |
1,514.30 |
1,516.10 |
1,514.30 |
1,514.30 |
4.0K |
| 15:10 |
1,513.90 |
1,514.90 |
1,513.90 |
1,514.10 |
4.5K |
| 15:11 |
1,516.70 |
1,519.40 |
1,516.00 |
1,519.00 |
17.3K |
| 15:12 |
1,516.70 |
1,519.90 |
1,516.70 |
1,519.20 |
6.2K |
| 15:13 |
1,519.00 |
1,519.30 |
1,518.20 |
1,519.20 |
0.4K |
| 15:14 |
1,518.50 |
1,519.80 |
1,518.50 |
1,519.80 |
3.8K |
| 15:15 |
1,520.00 |
1,522.00 |
1,519.10 |
1,521.40 |
7.9K |
| 15:16 |
1,521.90 |
1,523.00 |
1,521.20 |
1,522.30 |
5.8K |
| 15:17 |
1,522.20 |
1,524.00 |
1,522.20 |
1,523.90 |
3.1K |
| 15:18 |
1,524.40 |
1,528.80 |
1,522.90 |
1,527.40 |
7.2K |
| 15:19 |
1,525.90 |
1,532.20 |
1,525.90 |
1,532.00 |
13.8K |
| 15:20 |
1,528.70 |
1,528.70 |
1,522.40 |
1,524.00 |
15.0K |
| 15:21 |
1,523.10 |
1,525.60 |
1,523.10 |
1,525.60 |
3.3K |
| 15:22 |
1,527.00 |
1,527.20 |
1,519.70 |
1,519.70 |
7.0K |
| 15:23 |
1,518.90 |
1,520.90 |
1,518.50 |
1,519.90 |
1.6K |
| 15:24 |
1,520.90 |
1,523.50 |
1,520.90 |
1,522.10 |
2.6K |
| 15:25 |
1,522.50 |
1,527.30 |
1,522.50 |
1,526.70 |
3.9K |
| 15:26 |
1,526.70 |
1,526.70 |
1,522.20 |
1,523.00 |
1.2K |
| 15:27 |
1,524.00 |
1,524.90 |
1,524.00 |
1,524.00 |
2.3K |
| 15:28 |
1,524.00 |
1,529.00 |
1,523.60 |
1,525.10 |
8.9K |
| 15:29 |
1,525.20 |
1,535.00 |
1,521.70 |
1,521.70 |
11.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无日K线数据
|