收藏人数:
下载插件并导入HBuilderX
赞赏（0）
更新记录
1.0.5（2025-03-31） 下载此版本
修复y轴刻度默认为NaN，新增默认值 修复滑动时导致页面上下滑动的bug
1.0.4（2025-03-26） 下载此版本
修改十字光标左侧的价格随着涨幅更改颜色
1.0.3（2025-03-26） 下载此版本
新增十字光标右侧的涨幅
查看更多平台兼容性
lieft-stockTimeChart
早上的分时图(数据没有加载满的时候)：
数据加载慢的，涨
有涨有跌时图1
有涨有跌时图2
十字光标指向涨的地方时
十字光标指向跌的地方时
跌时
跌停时
没有完全跌停时
这里是分时图，如果要k线图，可以这个插件https://ext.dcloud.net.cn/plugin?id=7742，但是这个插件对分时图支持不是很好，所以建议搭配本插件一起用。
用法
<lieft-stockTimeChart
:stockData="data"
:yClose="yClose"
>
</lieft-stockTimeChart>
// data的完整测试数据见下面，只要data的结构是这样的，就能用
data: [{
"open": 19.69,
"close": 19.67,
"high": 19.69,
"low": 19.5,
"volume": 147,
"turnover": 1.31,
"timestamp": 1742952660000
},],
yClose: 19.78
props
| 参数 | 类型 | 默认值 | 必填 | 描述 |
|---|---|---|---|---|
| stockData | Array | - | 是 | 数据列表 |
| yClose | Number | String | - | 是 | 昨日收盘价 |
| canvasHeight | Number | 350 | 否 | 高度 |
data完整的测试数据如下：(这里是图4的数据)
[
{
"open": 19.69,
"close": 19.67,
"high": 19.69,
"low": 19.5,
"volume": 147,
"turnover": 1.31,
"timestamp": 1742952660000
},
{
"open": 19.66,
"close": 19.64,
"high": 19.66,
"low": 19.64,
"volume": 34,
"turnover": 0.3,
"timestamp": 1742952720000
},
{
"open": 19.64,
"close": 19.62,
"high": 19.68,
"low": 19.62,
"volume": 194,
"turnover": 1.72,
"timestamp": 1742952780000
},
{
"open": 19.61,
"close": 19.67,
"high": 19.67,
"low": 19.61,
"volume": 70,
"turnover": 0.62,
"timestamp": 1742952840000
},
{
"open": 19.67,
"close": 19.61,
"high": 19.67,
"low": 19.61,
"volume": 20,
"turnover": 0.18,
"timestamp": 1742952900000
},
{
"open": 19.61,
"close": 19.77,
"high": 19.77,
"low": 19.61,
"volume": 239,
"turnover": 2.12,
"timestamp": 1742952960000
},
{
"open": 19.77,
"close": 19.73,
"high": 19.77,
"low": 19.73,
"volume": 39,
"turnover": 0.35,
"timestamp": 1742953020000
},
{
"open": 19.72,
"close": 19.71,
"high": 19.72,
"low": 19.71,
"volume": 6,
"turnover": 0.05,
"timestamp": 1742953080000
},
{
"open": 19.76,
"close": 19.79,
"high": 19.8,
"low": 19.76,
"volume": 122,
"turnover": 1.08,
"timestamp": 1742953140000
},
{
"open": 19.8,
"close": 19.78,
"high": 19.84,
"low": 19.78,
"volume": 67,
"turnover": 0.6,
"timestamp": 1742953200000
},
{
"open": 19.81,
"close": 19.84,
"high": 19.84,
"low": 19.8,
"volume": 64,
"turnover": 0.57,
"timestamp": 1742953260000
},
{
"open": 19.83,
"close": 19.85,
"high": 19.87,
"low": 19.82,
"volume": 86,
"turnover": 0.76,
"timestamp": 1742953320000
},
{
"open": 19.85,
"close": 19.83,
"high": 19.85,
"low": 19.82,
"volume": 32,
"turnover": 0.28,
"timestamp": 1742953380000
},
{
"open": 19.83,
"close": 19.81,
"high": 19.83,
"low": 19.81,
"volume": 108,
"turnover": 0.96,
"timestamp": 1742953440000
},
{
"open": 19.79,
"close": 19.78,
"high": 19.79,
"low": 19.78,
"volume": 11,
"turnover": 0.1,
"timestamp": 1742953500000
},
{
"open": 19.79,
"close": 19.83,
"high": 19.84,
"low": 19.79,
"volume": 75,
"turnover": 0.67,
"timestamp": 1742953560000
},
{
"open": 19.82,
"close": 19.78,
"high": 19.82,
"low": 19.77,
"volume": 86,
"turnover": 0.76,
"timestamp": 1742953620000
},
{
"open": 19.78,
"close": 19.79,
"high": 19.79,
"low": 19.78,
"volume": 26,
"turnover": 0.23,
"timestamp": 1742953680000
},
{
"open": 19.79,
"close": 19.79,
"high": 19.79,
"low": 19.79,
"volume": 19,
"turnover": 0.17,
"timestamp": 1742953740000
},
{
"open": 19.79,
"close": 19.81,
"high": 19.81,
"low": 19.79,
"volume": 39,
"turnover": 0.35,
"timestamp": 1742953800000
},
{
"open": 19.81,
"close": 19.82,
"high": 19.82,
"low": 19.79,
"volume": 56,
"turnover": 0.5,
"timestamp": 1742953860000
},
{
"open": 19.82,
"close": 19.83,
"high": 19.85,
"low": 19.82,
"volume": 132,
"turnover": 1.17,
"timestamp": 1742953920000
},
{
"open": 19.83,
"close": 19.83,
"high": 19.83,
"low": 19.83,
"volume": 35,
"turnover": 0.31,
"timestamp": 1742953980000
},
{
"open": 19.82,
"close": 19.82,
"high": 19.84,
"low": 19.8,
"volume": 25,
"turnover": 0.22,
"timestamp": 1742954040000
},
{
"open": 19.82,
"close": 19.8,
"high": 19.82,
"low": 19.8,
"volume": 65,
"turnover": 0.58,
"timestamp": 1742954100000
},
{
"open": 19.8,
"close": 19.82,
"high": 19.82,
"low": 19.8,
"volume": 51,
"turnover": 0.45,
"timestamp": 1742954160000
},
{
"open": 19.82,
"close": 19.82,
"high": 19.82,
"low": 19.82,
"volume": 8,
"turnover": 0.07,
"timestamp": 1742954220000
},
{
"open": 19.82,
"close": 19.82,
"high": 19.82,
"low": 19.81,
"volume": 49,
"turnover": 0.44,
"timestamp": 1742954280000
},
{
"open": 19.82,
"close": 19.82,
"high": 19.83,
"low": 19.82,
"volume": 46,
"turnover": 0.41,
"timestamp": 1742954340000
},
{
"open": 19.82,
"close": 19.78,
"high": 19.82,
"low": 19.78,
"volume": 63,
"turnover": 0.56,
"timestamp": 1742954400000
},
{
"open": 19.78,
"close": 19.84,
"high": 19.85,
"low": 19.78,
"volume": 154,
"turnover": 1.37,
"timestamp": 1742954460000
},
{
"open": 19.84,
"close": 19.82,
"high": 19.84,
"low": 19.82,
"volume": 25,
"turnover": 0.22,
"timestamp": 1742954520000
},
{
"open": 19.82,
"close": 19.83,
"high": 19.83,
"low": 19.81,
"volume": 100,
"turnover": 0.89,
"timestamp": 1742954580000
},
{
"open": 19.84,
"close": 19.84,
"high": 19.86,
"low": 19.84,
"volume": 142,
"turnover": 1.26,
"timestamp": 1742954640000
},
{
"open": 19.85,
"close": 19.8,
"high": 19.85,
"low": 19.8,
"volume": 98,
"turnover": 0.87,
"timestamp": 1742954700000
},
{
"open": 19.8,
"close": 19.79,
"high": 19.8,
"low": 19.79,
"volume": 158,
"turnover": 1.4,
"timestamp": 1742954760000
},
{
"open": 19.79,
"close": 19.79,
"high": 19.79,
"low": 19.79,
"volume": 116,
"turnover": 1.03,
"timestamp": 1742954820000
},
{
"open": 19.79,
"close": 19.78,
"high": 19.79,
"low": 19.78,
"volume": 14,
"turnover": 0.12,
"timestamp": 1742954880000
},
{
"open": 19.78,
"close": 19.78,
"high": 19.78,
"low": 19.78,
"volume": 0,
"turnover": 0,
"timestamp": 1742954940000
},
{
"open": 19.78,
"close": 19.76,
"high": 19.78,
"low": 19.75,
"volume": 17,
"turnover": 0.15,
"timestamp": 1742955000000
},
{
"open": 19.75,
"close": 19.75,
"high": 19.75,
"low": 19.74,
"volume": 92,
"turnover": 0.82,
"timestamp": 1742955060000
},
{
"open": 19.75,
"close": 19.73,
"high": 19.75,
"low": 19.73,
"volume": 43,
"turnover": 0.38,
"timestamp": 1742955120000
},
{
"open": 19.72,
"close": 19.71,
"high": 19.72,
"low": 19.71,
"volume": 41,
"turnover": 0.36,
"timestamp": 1742955180000
},
{
"open": 19.7,
"close": 19.7,
"high": 19.7,
"low": 19.7,
"volume": 12,
"turnover": 0.11,
"timestamp": 1742955240000
},
{
"open": 19.7,
"close": 19.7,
"high": 19.7,
"low": 19.69,
"volume": 33,
"turnover": 0.29,
"timestamp": 1742955300000
},
{
"open": 19.7,
"close": 19.71,
"high": 19.71,
"low": 19.7,
"volume": 88,
"turnover": 0.78,
"timestamp": 1742955360000
},
{
"open": 19.72,
"close": 19.72,
"high": 19.73,
"low": 19.72,
"volume": 44,
"turnover": 0.39,
"timestamp": 1742955420000
},
{
"open": 19.73,
"close": 19.72,
"high": 19.73,
"low": 19.72,
"volume": 14,
"turnover": 0.12,
"timestamp": 1742955480000
},
{
"open": 19.72,
"close": 19.76,
"high": 19.76,
"low": 19.72,
"volume": 48,
"turnover": 0.43,
"timestamp": 1742955540000
},
{
"open": 19.76,
"close": 19.78,
"high": 19.78,
"low": 19.76,
"volume": 60,
"turnover": 0.53,
"timestamp": 1742955600000
},
{
"open": 19.78,
"close": 19.76,
"high": 19.81,
"low": 19.76,
"volume": 292,
"turnover": 2.59,
"timestamp": 1742955660000
},
{
"open": 19.76,
"close": 19.79,
"high": 19.79,
"low": 19.76,
"volume": 49,
"turnover": 0.44,
"timestamp": 1742955720000
},
{
"open": 19.79,
"close": 19.79,
"high": 19.79,
"low": 19.78,
"volume": 140,
"turnover": 1.24,
"timestamp": 1742955780000
},
{
"open": 19.78,
"close": 19.78,
"high": 19.78,
"low": 19.78,
"volume": 45,
"turnover": 0.4,
"timestamp": 1742955840000
},
{
"open": 19.78,
"close": 19.76,
"high": 19.78,
"low": 19.76,
"volume": 18,
"turnover": 0.16,
"timestamp": 1742955900000
},
{
"open": 19.77,
"close": 19.76,
"high": 19.77,
"low": 19.76,
"volume": 42,
"turnover": 0.37,
"timestamp": 1742955960000
},
{
"open": 19.76,
"close": 19.76,
"high": 19.77,
"low": 19.76,
"volume": 13,
"turnover": 0.12,
"timestamp": 1742956020000
},
{
"open": 19.77,
"close": 19.77,
"high": 19.79,
"low": 19.77,
"volume": 125,
"turnover": 1.11,
"timestamp": 1742956080000
},
{
"open": 19.77,
"close": 19.77,
"high": 19.77,
"low": 19.77,
"volume": 0,
"turnover": 0,
"timestamp": 1742956140000
},
{
"open": 19.77,
"close": 19.77,
"high": 19.77,
"low": 19.77,
"volume": 46,
"turnover": 0.41,
"timestamp": 1742956200000
},
{
"open": 19.77,
"close": 19.77,
"high": 19.77,
"low": 19.76,
"volume": 64,
"turnover": 0.57,
"timestamp": 1742956260000
},
{
"open": 19.77,
"close": 19.78,
"high": 19.78,
"low": 19.77,
"volume": 19,
"turnover": 0.17,
"timestamp": 1742956320000
},
{
"open": 19.79,
"close": 19.79,
"high": 19.79,
"low": 19.79,
"volume": 21,
"turnover": 0.19,
"timestamp": 1742956380000
},
{
"open": 19.79,
"close": 19.85,
"high": 19.85,
"low": 19.79,
"volume": 178,
"turnover": 1.58,
"timestamp": 1742956440000
},
{
"open": 19.85,
"close": 19.95,
"high": 19.96,
"low": 19.85,
"volume": 799,
"turnover": 7.1,
"timestamp": 1742956500000
},
{
"open": 19.95,
"close": 20.01,
"high": 20.01,
"low": 19.88,
"volume": 2357,
"turnover": 20.94,
"timestamp": 1742956560000
},
{
"open": 20.01,
"close": 20.1,
"high": 20.1,
"low": 20,
"volume": 1234,
"turnover": 10.96,
"timestamp": 1742956620000
},
{
"open": 20.18,
"close": 20.29,
"high": 20.3,
"low": 20.13,
"volume": 1498,
"turnover": 13.31,
"timestamp": 1742956680000
},
{
"open": 20.29,
"close": 20.5,
"high": 20.5,
"low": 20.18,
"volume": 2413,
"turnover": 21.43,
"timestamp": 1742956740000
},
{
"open": 20.51,
"close": 20.76,
"high": 20.76,
"low": 20.51,
"volume": 2381,
"turnover": 21.15,
"timestamp": 1742956800000
},
{
"open": 20.73,
"close": 20.59,
"high": 20.77,
"low": 20.59,
"volume": 1559,
"turnover": 13.85,
"timestamp": 1742956860000
},
{
"open": 20.7,
"close": 20.78,
"high": 20.78,
"low": 20.62,
"volume": 2009,
"turnover": 17.84,
"timestamp": 1742956920000
},
{
"open": 20.76,
"close": 20.89,
"high": 20.89,
"low": 20.76,
"volume": 2238,
"turnover": 19.88,
"timestamp": 1742956980000
},
{
"open": 20.91,
"close": 21,
"high": 21,
"low": 20.91,
"volume": 2403,
"turnover": 21.34,
"timestamp": 1742957040000
},
{
"open": 21.02,
"close": 20.76,
"high": 21.02,
"low": 20.73,
"volume": 1667,
"turnover": 14.81,
"timestamp": 1742957100000
},
{
"open": 20.77,
"close": 20.91,
"high": 20.92,
"low": 20.75,
"volume": 928,
"turnover": 8.24,
"timestamp": 1742957160000
},
{
"open": 20.91,
"close": 20.79,
"high": 20.91,
"low": 20.79,
"volume": 427,
"turnover": 3.79,
"timestamp": 1742957220000
},
{
"open": 20.85,
"close": 21.08,
"high": 21.08,
"low": 20.85,
"volume": 1422,
"turnover": 12.63,
"timestamp": 1742957280000
},
{
"open": 21.06,
"close": 21.07,
"high": 21.09,
"low": 21.05,
"volume": 1214,
"turnover": 10.78,
"timestamp": 1742957340000
},
{
"open": 21.07,
"close": 21.1,
"high": 21.1,
"low": 20.85,
"volume": 2101,
"turnover": 18.67,
"timestamp": 1742957400000
},
{
"open": 20.89,
"close": 21.19,
"high": 21.29,
"low": 20.89,
"volume": 1795,
"turnover": 15.94,
"timestamp": 1742957460000
},
{
"open": 21.19,
"close": 21.38,
"high": 21.38,
"low": 21.1,
"volume": 2250,
"turnover": 19.99,
"timestamp": 1742957520000
},
{
"open": 21.4,
"close": 21.54,
"high": 21.54,
"low": 21.37,
"volume": 2773,
"turnover": 24.63,
"timestamp": 1742957580000
},
{
"open": 21.58,
"close": 21.76,
"high": 21.76,
"low": 21.39,
"volume": 8038,
"turnover": 71.4,
"timestamp": 1742957640000
},
{
"open": 21.76,
"close": 21.38,
"high": 21.76,
"low": 21.38,
"volume": 62752,
"turnover": 557.38,
"timestamp": 1742957700000
},
{
"open": 21.38,
"close": 21,
"high": 21.38,
"low": 21,
"volume": 1437,
"turnover": 12.76,
"timestamp": 1742957760000
},
{
"open": 20.96,
"close": 20.81,
"high": 20.96,
"low": 20.6,
"volume": 2265,
"turnover": 20.12,
"timestamp": 1742957820000
},
{
"open": 20.81,
"close": 20.6,
"high": 20.99,
"low": 20.6,
"volume": 2704,
"turnover": 24.02,
"timestamp": 1742957880000
},
{
"open": 20.6,
"close": 20.59,
"high": 20.6,
"low": 20.56,
"volume": 1758,
"turnover": 15.62,
"timestamp": 1742957940000
},
{
"open": 20.56,
"close": 20.46,
"high": 20.57,
"low": 20.46,
"volume": 1180,
"turnover": 10.48,
"timestamp": 1742958000000
},
{
"open": 20.46,
"close": 20.32,
"high": 20.46,
"low": 20.32,
"volume": 1447,
"turnover": 12.85,
"timestamp": 1742958060000
},
{
"open": 20.3,
"close": 20,
"high": 20.3,
"low": 19.98,
"volume": 2200,
"turnover": 19.54,
"timestamp": 1742958120000
},
{
"open": 20,
"close": 20,
"high": 20,
"low": 19.99,
"volume": 1871,
"turnover": 16.62,
"timestamp": 1742958180000
},
{
"open": 20,
"close": 20,
"high": 20.1,
"low": 19.99,
"volume": 2257,
"turnover": 20.05,
"timestamp": 1742958240000
},
{
"open": 20,
"close": 20.2,
"high": 20.2,
"low": 20,
"volume": 1004,
"turnover": 8.92,
"timestamp": 1742958300000
},
{
"open": 20.19,
"close": 20.4,
"high": 20.4,
"low": 20.18,
"volume": 1223,
"turnover": 10.86,
"timestamp": 1742958360000
},
{
"open": 20.4,
"close": 20.42,
"high": 20.49,
"low": 20.32,
"volume": 259,
"turnover": 2.3,
"timestamp": 1742958420000
},
{
"open": 20.42,
"close": 20.4,
"high": 20.42,
"low": 20.34,
"volume": 278,
"turnover": 2.47,
"timestamp": 1742958480000
},
{
"open": 20.4,
"close": 20.35,
"high": 20.4,
"low": 20.35,
"volume": 159,
"turnover": 1.41,
"timestamp": 1742958540000
},
{
"open": 20.35,
"close": 20.18,
"high": 20.35,
"low": 20.18,
"volume": 462,
"turnover": 4.1,
"timestamp": 1742958600000
},
{
"open": 20.18,
"close": 20.15,
"high": 20.2,
"low": 20.07,
"volume": 489,
"turnover": 4.34,
"timestamp": 1742958660000
},
{
"open": 20.15,
"close": 20.24,
"high": 20.24,
"low": 20.15,
"volume": 244,
"turnover": 2.17,
"timestamp": 1742958720000
},
{
"open": 20.24,
"close": 20.25,
"high": 20.28,
"low": 20.24,
"volume": 88,
"turnover": 0.78,
"timestamp": 1742958780000
},
{
"open": 20.25,
"close": 20.23,
"high": 20.25,
"low": 20.21,
"volume": 166,
"turnover": 1.47,
"timestamp": 1742958840000
},
{
"open": 20.23,
"close": 20.23,
"high": 20.23,
"low": 20.2,
"volume": 173,
"turnover": 1.54,
"timestamp": 1742958900000
},
{
"open": 20.23,
"close": 20.25,
"high": 20.25,
"low": 20.23,
"volume": 177,
"turnover": 1.57,
"timestamp": 1742958960000
},
{
"open": 20.25,
"close": 20.24,
"high": 20.25,
"low": 20.23,
"volume": 201,
"turnover": 1.79,
"timestamp": 1742959020000
},
{
"open": 20.23,
"close": 20.2,
"high": 20.24,
"low": 20.2,
"volume": 216,
"turnover": 1.92,
"timestamp": 1742959080000
},
{
"open": 20.2,
"close": 20.19,
"high": 20.21,
"low": 20.19,
"volume": 66,
"turnover": 0.59,
"timestamp": 1742959140000
},
{
"open": 20.19,
"close": 20.2,
"high": 20.2,
"low": 20.15,
"volume": 107,
"turnover": 0.95,
"timestamp": 1742959200000
},
{
"open": 20.2,
"close": 20.23,
"high": 20.23,
"low": 20.2,
"volume": 48,
"turnover": 0.43,
"timestamp": 1742959260000
},
{
"open": 20.23,
"close": 20.24,
"high": 20.24,
"low": 20.23,
"volume": 40,
"turnover": 0.36,
"timestamp": 1742959320000
},
{
"open": 20.24,
"close": 20.22,
"high": 20.24,
"low": 20.21,
"volume": 255,
"turnover": 2.27,
"timestamp": 1742959380000
},
{
"open": 20.21,
"close": 20.23,
"high": 20.24,
"low": 20.21,
"volume": 87,
"turnover": 0.77,
"timestamp": 1742959440000
},
{
"open": 20.23,
"close": 20.24,
"high": 20.24,
"low": 20.23,
"volume": 154,
"turnover": 1.37,
"timestamp": 1742959500000
},
{
"open": 20.24,
"close": 20.24,
"high": 20.24,
"low": 20.24,
"volume": 128,
"turnover": 1.14,
"timestamp": 1742959560000
},
{
"open": 20.24,
"close": 20.25,
"high": 20.25,
"low": 20.24,
"volume": 79,
"turnover": 0.7,
"timestamp": 1742959620000
},
{
"open": 20.25,
"close": 20.2,
"high": 20.25,
"low": 20.2,
"volume": 220,
"turnover": 1.95,
"timestamp": 1742959680000
},
{
"open": 20.2,
"close": 20.22,
"high": 20.22,
"low": 20.19,
"volume": 189,
"turnover": 1.68,
"timestamp": 1742959740000
},
{
"open": 20.22,
"close": 20.21,
"high": 20.22,
"low": 20.21,
"volume": 96,
"turnover": 0.85,
"timestamp": 1742959800000
},
{
"open": 20.21,
"close": 20.27,
"high": 20.29,
"low": 20.21,
"volume": 1042,
"turnover": 9.26,
"timestamp": 1742965260000
},
{
"open": 20.27,
"close": 20.28,
"high": 20.29,
"low": 20.27,
"volume": 190,
"turnover": 1.69,
"timestamp": 1742965320000
},
{
"open": 20.26,
"close": 20.3,
"high": 20.3,
"low": 20.26,
"volume": 224,
"turnover": 1.99,
"timestamp": 1742965380000
},
{
"open": 20.3,
"close": 20.3,
"high": 20.3,
"low": 20.29,
"volume": 156,
"turnover": 1.39,
"timestamp": 1742965440000
},
{
"open": 20.3,
"close": 20.34,
"high": 20.34,
"low": 20.3,
"volume": 153,
"turnover": 1.36,
"timestamp": 1742965500000
},
{
"open": 20.34,
"close": 20.38,
"high": 20.39,
"low": 20.34,
"volume": 165,
"turnover": 1.47,
"timestamp": 1742965560000
},
{
"open": 20.39,
"close": 20.35,
"high": 20.39,
"low": 20.35,
"volume": 192,
"turnover": 1.71,
"timestamp": 1742965620000
},
{
"open": 20.33,
"close": 20.24,
"high": 20.33,
"low": 20.24,
"volume": 378,
"turnover": 3.36,
"timestamp": 1742965680000
},
{
"open": 20.23,
"close": 20.22,
"high": 20.24,
"low": 20.22,
"volume": 87,
"turnover": 0.77,
"timestamp": 1742965740000
},
{
"open": 20.22,
"close": 20.22,
"high": 20.23,
"low": 20.22,
"volume": 160,
"turnover": 1.42,
"timestamp": 1742965800000
},
{
"open": 20.21,
"close": 20.21,
"high": 20.22,
"low": 20.21,
"volume": 117,
"turnover": 1.04,
"timestamp": 1742965860000
},
{
"open": 20.21,
"close": 20.2,
"high": 20.22,
"low": 20.19,
"volume": 270,
"turnover": 2.4,
"timestamp": 1742965920000
},
{
"open": 20.19,
"close": 20.2,
"high": 20.2,
"low": 20.19,
"volume": 77,
"turnover": 0.68,
"timestamp": 1742965980000
},
{
"open": 20.19,
"close": 20.19,
"high": 20.19,
"low": 20.18,
"volume": 275,
"turnover": 2.44,
"timestamp": 1742966040000
},
{
"open": 20.19,
"close": 20.2,
"high": 20.2,
"low": 20.19,
"volume": 25,
"turnover": 0.22,
"timestamp": 1742966100000
},
{
"open": 20.2,
"close": 20.2,
"high": 20.21,
"low": 20.19,
"volume": 35,
"turnover": 0.31,
"timestamp": 1742966160000
},
{
"open": 20.2,
"close": 20.2,
"high": 20.2,
"low": 20.19,
"volume": 116,
"turnover": 1.03,
"timestamp": 1742966220000
},
{
"open": 20.21,
"close": 20.21,
"high": 20.22,
"low": 20.21,
"volume": 82,
"turnover": 0.73,
"timestamp": 1742966280000
},
{
"open": 20.21,
"close": 20.21,
"high": 20.21,
"low": 20.2,
"volume": 68,
"turnover": 0.6,
"timestamp": 1742966340000
},
{
"open": 20.21,
"close": 20.22,
"high": 20.22,
"low": 20.21,
"volume": 111,
"turnover": 0.99,
"timestamp": 1742966400000
},
{
"open": 20.22,
"close": 20.23,
"high": 20.23,
"low": 20.2,
"volume": 348,
"turnover": 3.09,
"timestamp": 1742966460000
},
{
"open": 20.23,
"close": 20.23,
"high": 20.23,
"low": 20.22,
"volume": 28,
"turnover": 0.25,
"timestamp": 1742966520000
},
{
"open": 20.23,
"close": 20.23,
"high": 20.23,
"low": 20.23,
"volume": 30,
"turnover": 0.27,
"timestamp": 1742966580000
},
{
"open": 20.22,
"close": 20.17,
"high": 20.22,
"low": 20.17,
"volume": 422,
"turnover": 3.75,
"timestamp": 1742966640000
},
{
"open": 20.17,
"close": 20.17,
"high": 20.17,
"low": 20.15,
"volume": 27,
"turnover": 0.24,
"timestamp": 1742966700000
},
{
"open": 20.17,
"close": 20.19,
"high": 20.19,
"low": 20.17,
"volume": 76,
"turnover": 0.68,
"timestamp": 1742966760000
},
{
"open": 20.19,
"close": 20.17,
"high": 20.19,
"low": 20.17,
"volume": 226,
"turnover": 2.01,
"timestamp": 1742966820000
},
{
"open": 20.17,
"close": 20.18,
"high": 20.18,
"low": 20.17,
"volume": 9,
"turnover": 0.08,
"timestamp": 1742966880000
},
{
"open": 20.18,
"close": 20.18,
"high": 20.19,
"low": 20.18,
"volume": 63,
"turnover": 0.56,
"timestamp": 1742966940000
},
{
"open": 20.18,
"close": 20.18,
"high": 20.2,
"low": 20.18,
"volume": 162,
"turnover": 1.44,
"timestamp": 1742967000000
},
{
"open": 20.17,
"close": 20.19,
"high": 20.19,
"low": 20.17,
"volume": 106,
"turnover": 0.94,
"timestamp": 1742967060000
},
{
"open": 20.19,
"close": 20.2,
"high": 20.2,
"low": 20.18,
"volume": 198,
"turnover": 1.76,
"timestamp": 1742967120000
},
{
"open": 20.2,
"close": 20.21,
"high": 20.22,
"low": 20.2,
"volume": 99,
"turnover": 0.88,
"timestamp": 1742967180000
},
{
"open": 20.21,
"close": 20.21,
"high": 20.22,
"low": 20.21,
"volume": 100,
"turnover": 0.89,
"timestamp": 1742967240000
},
{
"open": 20.21,
"close": 20.21,
"high": 20.22,
"low": 20.2,
"volume": 78,
"turnover": 0.69,
"timestamp": 1742967300000
},
{
"open": 20.22,
"close": 20.22,
"high": 20.23,
"low": 20.22,
"volume": 112,
"turnover": 0.99,
"timestamp": 1742967360000
},
{
"open": 20.22,
"close": 20.24,
"high": 20.24,
"low": 20.22,
"volume": 31,
"turnover": 0.28,
"timestamp": 1742967420000
},
{
"open": 20.25,
"close": 20.25,
"high": 20.25,
"low": 20.25,
"volume": 30,
"turnover": 0.27,
"timestamp": 1742967480000
},
{
"open": 20.25,
"close": 20.2,
"high": 20.25,
"low": 20.2,
"volume": 106,
"turnover": 0.94,
"timestamp": 1742967540000
},
{
"open": 20.2,
"close": 20.21,
"high": 20.21,
"low": 20.2,
"volume": 21,
"turnover": 0.19,
"timestamp": 1742967600000
},
{
"open": 20.21,
"close": 20.22,
"high": 20.22,
"low": 20.21,
"volume": 13,
"turnover": 0.12,
"timestamp": 1742967660000
},
{
"open": 20.22,
"close": 20.2,
"high": 20.22,
"low": 20.2,
"volume": 172,
"turnover": 1.53,
"timestamp": 1742967720000
},
{
"open": 20.2,
"close": 20.21,
"high": 20.21,
"low": 20.2,
"volume": 12,
"turnover": 0.11,
"timestamp": 1742967780000
},
{
"open": 20.21,
"close": 20.23,
"high": 20.23,
"low": 20.21,
"volume": 28,
"turnover": 0.25,
"timestamp": 1742967840000
},
{
"open": 20.21,
"close": 20.24,
"high": 20.24,
"low": 20.21,
"volume": 24,
"turnover": 0.21,
"timestamp": 1742967900000
},
{
"open": 20.24,
"close": 20.22,
"high": 20.24,
"low": 20.22,
"volume": 37,
"turnover": 0.33,
"timestamp": 1742967960000
},
{
"open": 20.22,
"close": 20.21,
"high": 20.22,
"low": 20.21,
"volume": 50,
"turnover": 0.44,
"timestamp": 1742968020000
},
{
"open": 20.22,
"close": 20.21,
"high": 20.22,
"low": 20.19,
"volume": 189,
"turnover": 1.68,
"timestamp": 1742968080000
},
{
"open": 20.2,
"close": 20.21,
"high": 20.21,
"low": 20.2,
"volume": 19,
"turnover": 0.17,
"timestamp": 1742968140000
},
{
"open": 20.21,
"close": 20.23,
"high": 20.23,
"low": 20.21,
"volume": 141,
"turnover": 1.25,
"timestamp": 1742968200000
},
{
"open": 20.23,
"close": 20.24,
"high": 20.24,
"low": 20.23,
"volume": 88,
"turnover": 0.78,
"timestamp": 1742968260000
},
{
"open": 20.24,
"close": 20.24,
"high": 20.24,
"low": 20.24,
"volume": 64,
"turnover": 0.57,
"timestamp": 1742968320000
},
{
"open": 20.24,
"close": 20.27,
"high": 20.27,
"low": 20.24,
"volume": 82,
"turnover": 0.73,
"timestamp": 1742968380000
},
{
"open": 20.27,
"close": 20.27,
"high": 20.27,
"low": 20.27,
"volume": 33,
"turnover": 0.29,
"timestamp": 1742968440000
},
{
"open": 20.27,
"close": 20.23,
"high": 20.27,
"low": 20.23,
"volume": 101,
"turnover": 0.9,
"timestamp": 1742968500000
},
{
"open": 20.22,
"close": 20.23,
"high": 20.23,
"low": 20.22,
"volume": 18,
"turnover": 0.16,
"timestamp": 1742968560000
},
{
"open": 20.23,
"close": 20.22,
"high": 20.23,
"low": 20.22,
"volume": 48,
"turnover": 0.43,
"timestamp": 1742968620000
},
{
"open": 20.22,
"close": 20.22,
"high": 20.22,
"low": 20.22,
"volume": 16,
"turnover": 0.14,
"timestamp": 1742968680000
},
{
"open": 20.22,
"close": 20.21,
"high": 20.23,
"low": 20.21,
"volume": 24,
"turnover": 0.21,
"timestamp": 1742968740000
},
{
"open": 20.22,
"close": 20.23,
"high": 20.23,
"low": 20.22,
"volume": 79,
"turnover": 0.7,
"timestamp": 1742968800000
},
{
"open": 20.23,
"close": 20.23,
"high": 20.23,
"low": 20.22,
"volume": 78,
"turnover": 0.69,
"timestamp": 1742968860000
},
{
"open": 20.22,
"close": 20.23,
"high": 20.23,
"low": 20.22,
"volume": 52,
"turnover": 0.46,
"timestamp": 1742968920000
},
{
"open": 20.23,
"close": 20.24,
"high": 20.24,
"low": 20.23,
"volume": 51,
"turnover": 0.45,
"timestamp": 1742968980000
},
{
"open": 20.24,
"close": 20.22,
"high": 20.24,
"low": 20.22,
"volume": 122,
"turnover": 1.08,
"timestamp": 1742969040000
},
{
"open": 20.23,
"close": 20.23,
"high": 20.23,
"low": 20.23,
"volume": 32,
"turnover": 0.28,
"timestamp": 1742969100000
},
{
"open": 20.23,
"close": 20.23,
"high": 20.23,
"low": 20.23,
"volume": 58,
"turnover": 0.52,
"timestamp": 1742969160000
},
{
"open": 20.23,
"close": 20.24,
"high": 20.24,
"low": 20.23,
"volume": 36,
"turnover": 0.32,
"timestamp": 1742969220000
},
{
"open": 20.24,
"close": 20.24,
"high": 20.24,
"low": 20.24,
"volume": 66,
"turnover": 0.59,
"timestamp": 1742969280000
},
{
"open": 20.24,
"close": 20.26,
"high": 20.26,
"low": 20.24,
"volume": 37,
"turnover": 0.33,
"timestamp": 1742969340000
},
{
"open": 20.26,
"close": 20.28,
"high": 20.28,
"low": 20.26,
"volume": 76,
"turnover": 0.68,
"timestamp": 1742969400000
},
{
"open": 20.28,
"close": 20.28,
"high": 20.28,
"low": 20.28,
"volume": 22,
"turnover": 0.2,
"timestamp": 1742969460000
},
{
"open": 20.27,
"close": 20.28,
"high": 20.29,
"low": 20.27,
"volume": 99,
"turnover": 0.88,
"timestamp": 1742969520000
},
{
"open": 20.28,
"close": 20.29,
"high": 20.29,
"low": 20.28,
"volume": 76,
"turnover": 0.68,
"timestamp": 1742969580000
},
{
"open": 20.29,
"close": 20.33,
"high": 20.33,
"low": 20.29,
"volume": 83,
"turnover": 0.74,
"timestamp": 1742969640000
},
{
"open": 20.31,
"close": 20.33,
"high": 20.33,
"low": 20.31,
"volume": 179,
"turnover": 1.59,
"timestamp": 1742969700000
},
{
"open": 20.33,
"close": 20.35,
"high": 20.35,
"low": 20.33,
"volume": 377,
"turnover": 3.35,
"timestamp": 1742969760000
},
{
"open": 20.35,
"close": 20.38,
"high": 20.38,
"low": 20.35,
"volume": 292,
"turnover": 2.59,
"timestamp": 1742969820000
},
{
"open": 20.38,
"close": 20.39,
"high": 20.39,
"low": 20.38,
"volume": 222,
"turnover": 1.97,
"timestamp": 1742969880000
},
{
"open": 20.39,
"close": 20.39,
"high": 20.4,
"low": 20.38,
"volume": 240,
"turnover": 2.13,
"timestamp": 1742969940000
},
{
"open": 20.39,
"close": 20.38,
"high": 20.39,
"low": 20.38,
"volume": 99,
"turnover": 0.88,
"timestamp": 1742970000000
},
{
"open": 20.38,
"close": 20.36,
"high": 20.38,
"low": 20.36,
"volume": 85,
"turnover": 0.76,
"timestamp": 1742970060000
},
{
"open": 20.36,
"close": 20.3,
"high": 20.36,
"low": 20.3,
"volume": 346,
"turnover": 3.07,
"timestamp": 1742970120000
},
{
"open": 20.3,
"close": 20.33,
"high": 20.33,
"low": 20.3,
"volume": 20,
"turnover": 0.18,
"timestamp": 1742970180000
},
{
"open": 20.33,
"close": 20.32,
"high": 20.33,
"low": 20.31,
"volume": 105,
"turnover": 0.93,
"timestamp": 1742970240000
},
{
"open": 20.32,
"close": 20.28,
"high": 20.32,
"low": 20.28,
"volume": 287,
"turnover": 2.55,
"timestamp": 1742970300000
},
{
"open": 20.28,
"close": 20.28,
"high": 20.28,
"low": 20.28,
"volume": 62,
"turnover": 0.55,
"timestamp": 1742970360000
},
{
"open": 20.28,
"close": 20.29,
"high": 20.29,
"low": 20.28,
"volume": 52,
"turnover": 0.46,
"timestamp": 1742970420000
},
{
"open": 20.3,
"close": 20.31,
"high": 20.31,
"low": 20.29,
"volume": 147,
"turnover": 1.31,
"timestamp": 1742970480000
},
{
"open": 20.3,
"close": 20.31,
"high": 20.31,
"low": 20.3,
"volume": 46,
"turnover": 0.41,
"timestamp": 1742970540000
},
{
"open": 20.31,
"close": 20.29,
"high": 20.32,
"low": 20.29,
"volume": 167,
"turnover": 1.48,
"timestamp": 1742970600000
},
{
"open": 20.29,
"close": 20.3,
"high": 20.3,
"low": 20.29,
"volume": 129,
"turnover": 1.15,
"timestamp": 1742970660000
},
{
"open": 20.3,
"close": 20.3,
"high": 20.3,
"low": 20.3,
"volume": 50,
"turnover": 0.44,
"timestamp": 1742970720000
},
{
"open": 20.3,
"close": 20.3,
"high": 20.3,
"low": 20.29,
"volume": 109,
"turnover": 0.97,
"timestamp": 1742970780000
},
{
"open": 20.29,
"close": 20.27,
"high": 20.29,
"low": 20.27,
"volume": 234,
"turnover": 2.08,
"timestamp": 1742970840000
},
{
"open": 20.26,
"close": 20.26,
"high": 20.27,
"low": 20.23,
"volume": 118,
"turnover": 1.05,
"timestamp": 1742970900000
},
{
"open": 20.26,
"close": 20.24,
"high": 20.26,
"low": 20.23,
"volume": 43,
"turnover": 0.38,
"timestamp": 1742970960000
},
{
"open": 20.24,
"close": 20.24,
"high": 20.25,
"low": 20.24,
"volume": 88,
"turnover": 0.78,
"timestamp": 1742971020000
},
{
"open": 20.21,
"close": 20.23,
"high": 20.23,
"low": 20.21,
"volume": 234,
"turnover": 2.08,
"timestamp": 1742971080000
},
{
"open": 20.23,
"close": 20.22,
"high": 20.24,
"low": 20.22,
"volume": 28,
"turnover": 0.25,
"timestamp": 1742971140000
},
{
"open": 20.22,
"close": 20.21,
"high": 20.23,
"low": 20.21,
"volume": 65,
"turnover": 0.58,
"timestamp": 1742971200000
},
{
"open": 20.22,
"close": 20.23,
"high": 20.23,
"low": 20.22,
"volume": 150,
"turnover": 1.33,
"timestamp": 1742971260000
},
{
"open": 20.23,
"close": 20.24,
"high": 20.24,
"low": 20.22,
"volume": 111,
"turnover": 0.99,
"timestamp": 1742971320000
},
{
"open": 20.23,
"close": 20.23,
"high": 20.23,
"low": 20.23,
"volume": 81,
"turnover": 0.72,
"timestamp": 1742971380000
},
{
"open": 20.23,
"close": 20.24,
"high": 20.24,
"low": 20.22,
"volume": 201,
"turnover": 1.79,
"timestamp": 1742971440000
},
{
"open": 20.23,
"close": 20.23,
"high": 20.24,
"low": 20.23,
"volume": 94,
"turnover": 0.83,
"timestamp": 1742971500000
},
{
"open": 20.24,
"close": 20.25,
"high": 20.25,
"low": 20.22,
"volume": 347,
"turnover": 3.08,
"timestamp": 1742971560000
},
{
"open": 20.24,
"close": 20.26,
"high": 20.26,
"low": 20.24,
"volume": 372,
"turnover": 3.3,
"timestamp": 1742971620000
},
{
"open": 20.26,
"close": 20.25,
"high": 20.26,
"low": 20.23,
"volume": 173,
"turnover": 1.54,
"timestamp": 1742971680000
},
{
"open": 20.25,
"close": 20.24,
"high": 20.25,
"low": 20.24,
"volume": 331,
"turnover": 2.94,
"timestamp": 1742971740000
},
{
"open": 20.24,
"close": 20.25,
"high": 20.25,
"low": 20.24,
"volume": 174,
"turnover": 1.55,
"timestamp": 1742971800000
},
{
"open": 20.26,
"close": 20.25,
"high": 20.26,
"low": 20.25,
"volume": 263,
"turnover": 2.34,
"timestamp": 1742971860000
},
{
"open": 20.27,
"close": 20.27,
"high": 20.3,
"low": 20.26,
"volume": 168,
"turnover": 1.49,
"timestamp": 1742971920000
},
{
"open": 20.27,
"close": 20.28,
"high": 20.29,
"low": 20.27,
"volume": 169,
"turnover": 1.5,
"timestamp": 1742971980000
},
{
"open": 20.28,
"close": 20.28,
"high": 20.29,
"low": 20.28,
"volume": 266,
"turnover": 2.36,
"timestamp": 1742972040000
},
{
"open": 20.28,
"close": 20.31,
"high": 20.31,
"low": 20.28,
"volume": 656,
"turnover": 5.83,
"timestamp": 1742972100000
},
{
"open": 20.31,
"close": 20.33,
"high": 20.34,
"low": 20.3,
"volume": 608,
"turnover": 5.4,
"timestamp": 1742972160000
},
{
"open": 20.34,
"close": 20.35,
"high": 20.35,
"low": 20.33,
"volume": 710,
"turnover": 6.31,
"timestamp": 1742972220000
},
{
"open": 20.35,
"close": 20.35,
"high": 20.35,
"low": 20.35,
"volume": 0,
"turnover": 0,
"timestamp": 1742972280000
},
{
"open": 20.35,
"close": 20.35,
"high": 20.35,
"low": 20.35,
"volume": 0,
"turnover": 0,
"timestamp": 1742972340000
},
{
"open": 20.35,
"close": 20.35,
"high": 20.35,
"low": 20.35,
"volume": 867,
"turnover": 7.7,
"timestamp": 1742972400000
}
]
下载 5407
赞赏 3
下载 9676119
赞赏 1520
赞赏
京公网安备：11010802035340号