德国DAX30指数 (GDAXI)

DE40
🏛️ 德国 →
23,745.06
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:59 23,664.90 23,674.30 23,664.90 23,666.30 0.0K
09:00 23,660.80 23,667.80 23,638.40 23,653.30 0.0K
09:01 23,654.40 23,666.80 23,654.40 23,658.40 0.0K
09:02 23,658.80 23,658.80 23,622.90 23,628.40 0.0K
09:03 23,632.30 23,635.80 23,609.90 23,611.40 0.0K
09:04 23,615.80 23,616.30 23,594.90 23,602.80 0.0K
09:05 23,599.40 23,612.30 23,591.90 23,609.30 0.0K
09:06 23,608.40 23,614.80 23,604.30 23,605.30 0.0K
09:07 23,604.80 23,606.80 23,589.30 23,592.80 0.0K
09:08 23,590.30 23,592.30 23,578.00 23,582.80 0.0K
09:09 23,578.50 23,593.30 23,578.50 23,588.30 0.0K
09:10 23,590.30 23,594.30 23,579.00 23,584.50 0.0K
09:11 23,585.50 23,590.80 23,561.50 23,563.00 0.0K
09:12 23,567.30 23,567.80 23,550.00 23,556.80 0.0K
09:13 23,558.80 23,566.80 23,551.80 23,554.80 0.0K
09:14 23,553.30 23,553.30 23,542.00 23,549.30 0.0K
09:15 23,551.30 23,574.30 23,547.80 23,570.80 0.0K
09:16 23,566.50 23,573.80 23,553.50 23,560.80 0.0K
09:17 23,555.50 23,573.80 23,555.50 23,566.50 0.0K
09:18 23,567.50 23,572.80 23,560.00 23,560.00 0.0K
09:19 23,561.00 23,571.80 23,559.00 23,560.50 0.0K
09:20 23,563.00 23,570.80 23,561.50 23,565.30 0.0K
09:21 23,565.80 23,572.80 23,561.30 23,572.80 0.0K
09:22 23,572.30 23,573.30 23,565.50 23,566.50 0.0K
09:23 23,571.80 23,594.80 23,571.80 23,593.80 0.0K
09:24 23,598.30 23,598.80 23,582.50 23,585.80 0.0K
09:25 23,581.50 23,600.30 23,581.50 23,597.30 0.0K
09:26 23,594.00 23,603.80 23,591.50 23,595.80 0.0K
09:27 23,590.50 23,595.30 23,587.00 23,592.00 0.0K
09:28 23,597.80 23,603.80 23,593.50 23,597.00 0.0K
09:29 23,601.30 23,601.30 23,587.00 23,594.30 0.0K
09:30 23,590.80 23,595.80 23,585.50 23,591.80 0.0K
09:31 23,587.50 23,599.80 23,587.00 23,593.80 0.0K
09:32 23,588.50 23,603.80 23,582.00 23,602.30 0.0K
09:33 23,603.80 23,611.30 23,597.50 23,597.50 0.0K
09:34 23,596.50 23,603.80 23,591.50 23,594.00 0.0K
09:35 23,597.80 23,601.30 23,591.00 23,597.80 0.0K
09:36 23,593.50 23,604.30 23,593.50 23,600.80 0.0K
09:37 23,596.48 23,608.80 23,596.48 23,606.80 0.0K
09:38 23,602.80 23,607.80 23,596.73 23,599.80 0.0K
09:39 23,598.80 23,598.80 23,591.38 23,598.80 0.0K
09:40 23,599.80 23,607.80 23,598.08 23,606.80 0.0K
09:41 23,604.30 23,609.30 23,594.43 23,596.80 0.0K
09:42 23,597.80 23,601.30 23,594.01 23,598.30 0.0K
09:43 23,594.57 23,611.30 23,592.18 23,606.13 0.0K
09:44 23,606.62 23,613.80 23,605.75 23,605.75 0.0K
09:45 23,609.80 23,609.80 23,592.05 23,593.05 0.0K
09:46 23,597.30 23,598.80 23,590.55 23,591.80 0.0K
09:47 23,590.80 23,591.80 23,583.83 23,589.30 0.0K
09:48 23,587.80 23,594.80 23,581.89 23,594.30 0.0K
09:49 23,595.30 23,596.30 23,582.06 23,582.80 0.0K
09:50 23,577.80 23,579.80 23,568.13 23,574.30 0.0K
09:51 23,572.60 23,584.30 23,570.12 23,584.30 0.0K
09:52 23,583.06 23,591.30 23,583.06 23,589.30 0.0K
09:53 23,590.30 23,590.30 23,579.15 23,579.15 0.0K
09:54 23,580.80 23,582.30 23,573.73 23,579.25 0.0K
09:55 23,582.30 23,594.30 23,582.30 23,593.80 0.0K
09:56 23,594.30 23,599.80 23,592.14 23,596.30 0.0K
09:57 23,592.79 23,596.80 23,590.90 23,594.50 0.0K
09:58 23,595.50 23,602.80 23,588.79 23,602.80 0.0K
09:59 23,599.77 23,601.80 23,595.39 23,598.88 0.0K
10:00 23,603.30 23,614.80 23,599.43 23,606.93 0.0K
10:01 23,605.94 23,608.30 23,593.72 23,598.80 0.0K
10:02 23,599.80 23,608.80 23,596.22 23,606.16 0.0K
10:03 23,609.80 23,610.30 23,598.72 23,605.75 0.0K
10:04 23,607.80 23,610.30 23,603.84 23,603.84 0.0K
10:05 23,607.30 23,607.30 23,599.36 23,604.27 0.0K
10:06 23,604.76 23,607.30 23,598.76 23,604.80 0.0K
10:07 23,607.80 23,610.30 23,605.14 23,606.98 0.0K
10:08 23,609.30 23,613.80 23,606.80 23,613.80 0.0K
10:09 23,611.37 23,614.30 23,602.81 23,607.30 0.0K
10:10 23,607.80 23,614.80 23,607.80 23,613.30 0.0K
10:11 23,609.71 23,614.80 23,605.30 23,605.82 0.0K
10:12 23,606.32 23,614.80 23,604.36 23,610.41 0.0K
10:13 23,613.80 23,616.80 23,607.94 23,614.80 0.0K
10:14 23,613.80 23,619.80 23,604.84 23,604.84 0.0K
10:15 23,606.84 23,611.30 23,601.87 23,610.80 0.0K
10:16 23,609.30 23,610.30 23,599.42 23,599.46 0.0K
10:17 23,603.30 23,614.30 23,603.30 23,606.80 0.0K
10:18 23,604.80 23,606.30 23,600.44 23,605.80 0.0K
10:19 23,606.30 23,608.80 23,599.10 23,599.13 0.0K
10:20 23,600.14 23,608.80 23,600.14 23,602.74 0.0K
10:21 23,603.30 23,603.30 23,596.27 23,598.30 0.0K
10:22 23,595.28 23,608.30 23,595.28 23,604.67 0.0K
10:23 23,606.30 23,607.80 23,600.18 23,600.18 0.0K
10:24 23,598.19 23,603.80 23,596.71 23,599.33 0.0K
10:25 23,602.80 23,602.80 23,594.40 23,600.80 0.0K
10:26 23,601.30 23,607.80 23,598.29 23,606.80 0.0K
10:27 23,605.80 23,609.30 23,603.58 23,607.86 0.0K
10:28 23,610.80 23,610.80 23,593.34 23,593.34 0.0K
10:29 23,596.30 23,596.80 23,582.49 23,588.30 0.0K
10:30 23,587.80 23,595.30 23,583.40 23,594.80 0.0K
10:31 23,590.38 23,595.30 23,579.04 23,586.30 0.0K
10:32 23,584.01 23,585.80 23,577.12 23,578.14 0.0K
10:33 23,581.30 23,582.80 23,577.27 23,579.26 0.0K
10:34 23,581.80 23,582.30 23,567.06 23,567.06 0.0K
10:35 23,566.80 23,572.80 23,566.60 23,568.54 0.0K
10:36 23,567.04 23,570.80 23,564.04 23,569.30 0.0K
10:37 23,566.92 23,571.80 23,562.44 23,565.93 0.0K
10:38 23,564.93 23,571.39 23,564.93 23,568.80 0.0K
10:39 23,566.80 23,574.30 23,562.46 23,573.80 0.0K
10:40 23,571.80 23,571.80 23,566.46 23,567.30 0.0K
10:41 23,567.80 23,568.80 23,561.80 23,561.80 0.0K
10:42 23,562.30 23,565.80 23,559.05 23,559.09 0.0K
10:43 23,562.08 23,566.30 23,559.63 23,559.67 0.0K
10:44 23,564.30 23,566.80 23,561.67 23,564.95 0.0K
10:45 23,565.45 23,571.80 23,562.98 23,570.80 0.0K
10:46 23,568.90 23,569.80 23,558.97 23,559.02 0.0K
10:47 23,559.80 23,559.80 23,555.57 23,559.30 0.0K
10:48 23,559.80 23,565.80 23,559.80 23,560.06 0.0K
10:49 23,560.08 23,562.30 23,550.62 23,551.13 0.0K
10:50 23,551.14 23,552.30 23,548.14 23,550.63 0.0K
10:51 23,549.80 23,551.80 23,545.30 23,545.30 0.0K
10:52 23,543.43 23,543.80 23,533.16 23,533.69 0.0K
10:53 23,532.30 23,540.30 23,530.72 23,539.80 0.0K
10:54 23,540.80 23,544.80 23,538.14 23,539.61 0.0K
10:55 23,541.30 23,544.80 23,539.62 23,540.30 0.0K
10:56 23,540.80 23,548.80 23,540.80 23,548.80 0.0K
10:57 23,548.08 23,554.80 23,548.05 23,548.07 0.0K
10:58 23,547.58 23,551.30 23,543.18 23,545.30 0.0K
10:59 23,542.80 23,546.30 23,538.75 23,538.75 0.0K
11:00 23,538.76 23,543.30 23,537.83 23,542.80 0.0K
11:01 23,540.83 23,557.30 23,540.83 23,557.30 0.0K
11:02 23,558.80 23,561.80 23,554.45 23,561.80 0.0K
11:03 23,563.80 23,563.80 23,556.30 23,559.80 0.0K
11:04 23,557.80 23,557.80 23,548.14 23,549.80 0.0K
11:05 23,548.80 23,551.80 23,545.24 23,547.80 0.0K
11:06 23,548.80 23,550.80 23,547.78 23,549.28 0.0K
11:07 23,551.80 23,564.80 23,550.27 23,563.39 0.0K
11:08 23,564.30 23,568.80 23,560.88 23,560.88 0.0K
11:09 23,566.80 23,566.80 23,557.98 23,560.30 0.0K
11:10 23,558.55 23,567.30 23,556.03 23,556.53 0.0K
11:11 23,558.80 23,569.80 23,556.51 23,567.80 0.0K
11:12 23,566.80 23,569.30 23,562.21 23,562.73 0.0K
11:13 23,564.55 23,568.30 23,561.25 23,563.80 0.0K
11:14 23,562.27 23,569.80 23,562.27 23,569.30 0.0K
11:15 23,568.80 23,570.80 23,563.02 23,568.30 0.0K
11:16 23,566.44 23,572.30 23,565.43 23,566.80 0.0K
11:17 23,565.25 23,572.80 23,565.25 23,572.10 0.0K
11:18 23,575.80 23,580.30 23,572.48 23,576.35 0.0K
11:19 23,577.82 23,590.80 23,577.82 23,588.14 0.0K
11:20 23,589.63 23,592.80 23,584.60 23,587.04 0.0K
11:21 23,587.03 23,588.30 23,578.68 23,580.69 0.0K
11:22 23,580.20 23,583.80 23,578.74 23,583.30 0.0K
11:23 23,582.80 23,586.30 23,579.73 23,581.18 0.0K
11:24 23,582.80 23,582.80 23,576.89 23,582.30 0.0K
11:25 23,579.86 23,587.30 23,579.84 23,582.77 0.0K
11:26 23,583.26 23,587.80 23,575.82 23,579.30 0.0K
11:27 23,581.80 23,581.80 23,575.88 23,577.02 0.0K
11:28 23,577.03 23,580.30 23,573.08 23,576.19 0.0K
11:29 23,576.20 23,582.30 23,576.20 23,581.30 0.0K
11:30 23,578.35 23,582.30 23,570.30 23,577.30 0.0K
11:31 23,574.95 23,576.30 23,569.49 23,570.99 0.0K
11:32 23,572.80 23,573.30 23,566.58 23,567.80 0.0K
11:33 23,565.62 23,569.80 23,562.65 23,566.80 0.0K
11:34 23,564.30 23,564.80 23,555.66 23,559.10 0.0K
11:35 23,558.61 23,561.80 23,557.09 23,558.57 0.0K
11:36 23,559.06 23,562.80 23,555.01 23,555.01 0.0K
11:37 23,552.80 23,553.80 23,545.63 23,547.80 0.0K
11:38 23,545.65 23,552.30 23,545.65 23,549.80 0.0K
11:39 23,548.80 23,548.80 23,534.65 23,534.65 0.0K
11:40 23,536.30 23,536.30 23,528.73 23,529.23 0.0K
11:41 23,531.30 23,532.30 23,521.89 23,521.89 0.0K
11:42 23,528.80 23,530.30 23,521.21 23,521.21 0.0K
11:43 23,520.21 23,524.80 23,519.66 23,522.80 0.0K
11:44 23,522.30 23,525.80 23,519.59 23,522.30 0.0K
11:45 23,520.59 23,521.80 23,429.73 23,457.43 0.0K
11:46 23,457.30 23,479.30 23,455.80 23,478.30 0.0K
11:47 23,476.80 23,485.30 23,470.80 23,475.80 0.0K
11:48 23,476.80 23,476.80 23,451.80 23,462.30 0.0K
11:49 23,461.80 23,469.30 23,456.45 23,462.30 0.0K
11:50 23,457.91 23,475.80 23,456.81 23,471.22 0.0K
11:51 23,472.21 23,484.80 23,470.27 23,473.80 0.0K
11:52 23,474.30 23,474.30 23,465.87 23,468.80 0.0K
11:53 23,463.80 23,472.30 23,462.59 23,466.30 0.0K
11:54 23,467.30 23,476.30 23,467.30 23,476.30 0.0K
11:55 23,479.30 23,481.80 23,470.27 23,473.20 0.0K
11:56 23,477.30 23,477.30 23,463.86 23,463.86 0.0K
11:57 23,466.80 23,467.30 23,455.90 23,460.80 0.0K
11:58 23,458.80 23,467.80 23,455.89 23,467.80 0.0K
11:59 23,466.80 23,476.30 23,463.33 23,474.80 0.0K
12:00 23,476.30 23,484.80 23,466.25 23,466.25 0.0K
12:01 23,470.80 23,474.80 23,465.77 23,474.30 0.0K
12:02 23,477.30 23,489.80 23,475.71 23,489.80 0.0K
12:03 23,488.80 23,494.30 23,483.10 23,491.80 0.0K
12:04 23,488.10 23,498.30 23,485.31 23,485.84 0.0K
12:05 23,488.80 23,489.80 23,477.62 23,479.80 0.0K
12:06 23,476.64 23,487.30 23,476.64 23,486.30 0.0K
12:07 23,483.19 23,491.80 23,483.19 23,488.68 0.0K
12:08 23,491.30 23,509.30 23,491.30 23,504.34 0.0K
12:09 23,503.80 23,504.30 23,497.81 23,499.30 0.0K
12:10 23,497.80 23,504.80 23,494.77 23,501.16 0.0K
12:11 23,505.80 23,506.30 23,498.99 23,500.97 0.0K
12:12 23,501.80 23,512.80 23,498.49 23,505.69 0.0K
12:13 23,510.30 23,512.30 23,502.53 23,504.51 0.0K
12:14 23,503.51 23,509.80 23,501.16 23,507.80 0.0K
12:15 23,503.16 23,520.80 23,503.16 23,514.30 0.0K
12:16 23,513.30 23,520.80 23,508.50 23,515.84 0.0K
12:17 23,520.30 23,520.30 23,510.34 23,514.29 0.0K
12:18 23,517.80 23,520.30 23,512.26 23,517.30 0.0K
12:19 23,522.80 23,529.30 23,521.60 23,527.30 0.0K
12:20 23,526.80 23,528.80 23,520.55 23,528.80 0.0K
12:21 23,530.80 23,531.80 23,521.80 23,521.80 0.0K
12:22 23,517.00 23,528.30 23,517.00 23,519.55 0.0K
12:23 23,521.04 23,536.30 23,520.05 23,522.05 0.0K
12:24 23,525.30 23,535.30 23,520.57 23,532.30 0.0K
12:25 23,533.30 23,533.30 23,517.66 23,517.66 0.0K
12:26 23,520.80 23,520.80 23,508.92 23,515.80 0.0K
12:27 23,511.91 23,524.80 23,509.93 23,517.84 0.0K
12:28 23,524.80 23,524.80 23,513.88 23,515.92 0.0K
12:29 23,519.55 23,524.30 23,513.49 23,520.30 0.0K
12:30 23,518.80 23,522.30 23,515.00 23,515.30 0.0K
12:31 23,514.80 23,519.30 23,510.52 23,518.80 0.0K
12:32 23,519.80 23,527.30 23,517.80 23,524.80 0.0K
12:33 23,520.13 23,529.80 23,520.13 23,525.05 0.0K
12:34 23,524.05 23,532.30 23,523.56 23,525.44 0.0K
12:35 23,528.80 23,532.30 23,523.83 23,528.30 0.0K
12:36 23,528.80 23,528.80 23,519.84 23,524.80 0.0K
12:37 23,523.30 23,534.80 23,520.90 23,529.86 0.0K
12:38 23,532.80 23,535.30 23,526.38 23,530.80 0.0K
12:39 23,528.59 23,534.30 23,525.69 23,525.70 0.0K
12:40 23,530.80 23,530.80 23,519.79 23,530.80 0.0K
12:41 23,529.80 23,529.80 23,517.95 23,523.80 0.0K
12:42 23,519.57 23,528.80 23,519.57 23,524.30 0.0K
12:43 23,520.62 23,530.30 23,520.62 23,520.71 0.0K
12:44 23,525.80 23,529.30 23,520.90 23,522.80 0.0K
12:45 23,518.80 23,522.30 23,515.65 23,519.80 0.0K
12:46 23,518.80 23,524.80 23,513.48 23,514.02 0.0K
12:47 23,517.80 23,521.30 23,514.61 23,520.70 0.0K
12:48 23,521.70 23,532.80 23,521.25 23,531.80 0.0K
12:49 23,528.23 23,532.80 23,526.24 23,529.20 0.0K
12:50 23,530.80 23,535.30 23,528.21 23,534.80 0.0K
12:51 23,534.30 23,539.30 23,529.28 23,531.80 0.0K
12:52 23,528.78 23,537.80 23,524.35 23,535.30 0.0K
12:53 23,532.78 23,536.80 23,528.39 23,530.88 0.0K
12:54 23,534.30 23,534.30 23,528.82 23,528.82 0.0K
12:55 23,529.32 23,529.32 23,518.43 23,519.46 0.0K
12:56 23,519.47 23,526.30 23,517.57 23,518.80 0.0K
12:57 23,516.10 23,519.80 23,509.29 23,510.84 0.0K
12:58 23,514.30 23,514.30 23,505.47 23,510.80 0.0K
12:59 23,509.80 23,509.80 23,502.80 23,503.30 0.0K
13:00 23,498.62 23,504.80 23,494.30 23,494.30 0.0K
13:01 23,494.80 23,495.30 23,482.80 23,483.80 0.0K
13:02 23,484.80 23,484.80 23,472.76 23,484.30 0.0K
13:03 23,485.80 23,495.80 23,483.80 23,495.80 0.0K
13:04 23,489.18 23,496.30 23,488.68 23,490.67 0.0K
13:05 23,489.67 23,491.80 23,486.80 23,486.80 0.0K
13:06 23,488.30 23,488.30 23,481.72 23,481.72 0.0K
13:07 23,482.80 23,484.30 23,478.74 23,480.30 0.0K
13:08 23,479.80 23,482.30 23,476.25 23,477.80 0.0K
13:09 23,475.75 23,479.30 23,472.27 23,475.30 0.0K
13:10 23,472.78 23,472.78 23,455.17 23,455.17 0.0K
13:11 23,453.69 23,456.80 23,445.80 23,446.80 0.0K
13:12 23,446.30 23,448.80 23,441.05 23,445.80 0.0K
13:13 23,445.30 23,445.30 23,437.80 23,439.80 0.0K
13:14 23,437.61 23,443.80 23,435.53 23,438.43 0.0K
13:15 23,440.80 23,447.30 23,434.92 23,442.30 0.0K
13:16 23,441.80 23,446.30 23,438.68 23,445.30 0.0K
13:17 23,444.30 23,444.80 23,437.08 23,441.55 0.0K
13:18 23,441.80 23,441.80 23,436.05 23,438.03 0.0K
13:19 23,438.80 23,440.80 23,434.55 23,438.30 0.0K
13:20 23,436.93 23,436.93 23,380.80 23,385.30 0.0K
13:21 23,382.80 23,408.80 23,382.80 23,401.80 0.0K
13:22 23,399.80 23,406.30 23,386.80 23,399.89 0.0K
13:23 23,400.40 23,412.30 23,397.30 23,410.62 0.0K
13:24 23,410.61 23,413.80 23,406.02 23,411.47 0.0K
13:25 23,412.44 23,427.30 23,411.43 23,424.10 0.0K
13:26 23,425.80 23,428.80 23,417.59 23,421.30 0.0K
13:27 23,420.30 23,427.30 23,420.30 23,425.80 0.0K
13:28 23,423.45 23,429.30 23,423.45 23,427.30 0.0K
13:29 23,426.80 23,428.30 23,418.42 23,418.42 0.0K
13:30 23,415.80 23,422.80 23,411.00 23,415.92 0.0K
13:31 23,417.30 23,417.30 23,400.61 23,402.80 0.0K
13:32 23,400.80 23,400.80 23,391.80 23,399.80 0.0K
13:33 23,399.30 23,401.30 23,395.25 23,398.80 0.0K
13:34 23,398.30 23,403.30 23,391.30 23,398.80 0.0K
13:35 23,395.80 23,403.80 23,393.80 23,403.80 0.0K
13:36 23,401.27 23,407.30 23,400.24 23,403.59 0.0K
13:37 23,403.58 23,405.80 23,400.52 23,401.50 0.0K
13:38 23,403.80 23,408.80 23,399.43 23,400.94 0.0K
13:39 23,401.80 23,401.80 23,385.21 23,389.70 0.0K
13:40 23,389.80 23,393.30 23,386.28 23,389.76 0.0K
13:41 23,389.75 23,395.30 23,386.80 23,388.30 0.0K
13:42 23,387.80 23,392.30 23,385.51 23,392.30 0.0K
13:43 23,394.80 23,396.30 23,387.48 23,392.80 0.0K
13:44 23,391.00 23,393.80 23,388.55 23,389.30 0.0K
13:45 23,388.07 23,403.80 23,387.57 23,401.46 0.0K
13:46 23,404.30 23,409.80 23,401.32 23,407.80 0.0K
13:47 23,408.80 23,411.80 23,403.29 23,408.30 0.0K
13:48 23,407.80 23,415.80 23,406.28 23,414.80 0.0K
13:49 23,412.67 23,421.80 23,412.67 23,420.80 0.0K
13:50 23,421.30 23,430.80 23,419.44 23,427.80 0.0K
13:51 23,421.30 23,429.80 23,415.36 23,427.71 0.0K
13:52 23,431.80 23,437.30 23,426.67 23,432.49 0.0K
13:53 23,432.97 23,440.80 23,431.46 23,439.30 0.0K
13:54 23,436.30 23,439.80 23,428.80 23,430.80 0.0K
13:55 23,428.42 23,437.80 23,428.42 23,434.84 0.0K
13:56 23,438.30 23,440.80 23,434.31 23,437.30 0.0K
13:57 23,434.26 23,444.30 23,429.81 23,435.80 0.0K
13:58 23,435.30 23,436.30 23,418.06 23,419.08 0.0K
13:59 23,417.80 23,425.80 23,417.80 23,423.15 0.0K
14:00 23,423.80 23,423.80 23,402.02 23,405.01 0.0K
14:01 23,402.54 23,414.30 23,402.54 23,409.80 0.0K
14:02 23,412.30 23,417.30 23,409.30 23,413.67 0.0K
14:03 23,417.30 23,425.80 23,415.02 23,425.30 0.0K
14:04 23,425.80 23,429.80 23,421.39 23,427.80 0.0K
14:05 23,424.74 23,429.30 23,424.17 23,424.18 0.0K
14:06 23,423.68 23,428.80 23,420.73 23,425.16 0.0K
14:07 23,424.80 23,425.80 23,418.77 23,425.30 0.0K
14:08 23,424.80 23,432.80 23,423.33 23,432.80 0.0K
14:09 23,431.80 23,432.80 23,426.80 23,429.30 0.0K
14:10 23,428.80 23,435.80 23,425.68 23,435.80 0.0K
14:11 23,432.59 23,435.80 23,419.77 23,419.77 0.0K
14:12 23,418.80 23,426.30 23,417.80 23,419.93 0.0K
14:13 23,424.30 23,427.80 23,405.75 23,408.80 0.0K
14:14 23,406.25 23,415.30 23,406.25 23,409.78 0.0K
14:15 23,408.80 23,416.30 23,405.32 23,409.30 0.0K
14:16 23,406.80 23,418.80 23,406.80 23,418.80 0.0K
14:17 23,419.80 23,423.30 23,417.34 23,417.34 0.0K
14:18 23,417.33 23,425.80 23,414.84 23,424.80 0.0K
14:19 23,423.80 23,423.80 23,412.24 23,417.12 0.0K
14:20 23,418.30 23,418.30 23,412.65 23,414.60 0.0K
14:21 23,415.60 23,429.80 23,415.10 23,429.30 0.0K
14:22 23,428.80 23,438.30 23,428.80 23,438.30 0.0K
14:23 23,437.80 23,441.30 23,424.90 23,424.90 0.0K
14:24 23,424.42 23,433.30 23,422.00 23,425.30 0.0K
14:25 23,424.59 23,434.80 23,424.59 23,434.80 0.0K
14:26 23,431.56 23,436.80 23,427.56 23,433.80 0.0K
14:27 23,434.30 23,438.30 23,422.13 23,425.80 0.0K
14:28 23,427.30 23,433.30 23,418.79 23,433.30 0.0K
14:29 23,430.27 23,432.80 23,426.01 23,429.80 0.0K
14:30 23,422.57 23,429.30 23,415.95 23,419.30 0.0K
14:31 23,416.47 23,420.30 23,407.17 23,418.58 0.0K
14:32 23,427.80 23,427.80 23,412.30 23,413.30 0.0K
14:33 23,410.30 23,410.30 23,401.38 23,408.80 0.0K
14:34 23,408.30 23,410.30 23,400.38 23,403.78 0.0K
14:35 23,406.80 23,413.80 23,404.28 23,406.58 0.0K
14:36 23,408.30 23,415.30 23,404.53 23,406.80 0.0K
14:37 23,406.30 23,413.30 23,403.16 23,405.12 0.0K
14:38 23,405.30 23,414.30 23,402.80 23,410.55 0.0K
14:39 23,413.30 23,422.30 23,411.80 23,422.30 0.0K
14:40 23,421.80 23,426.80 23,420.33 23,425.30 0.0K
14:41 23,421.70 23,425.30 23,417.26 23,420.30 0.0K
14:42 23,417.79 23,430.30 23,417.30 23,425.74 0.0K
14:43 23,428.80 23,429.30 23,420.29 23,422.33 0.0K
14:44 23,422.31 23,431.30 23,416.29 23,420.30 0.0K
14:45 23,419.30 23,420.30 23,405.55 23,411.80 0.0K
14:46 23,409.58 23,415.80 23,408.12 23,415.30 0.0K
14:47 23,413.20 23,416.80 23,407.78 23,407.80 0.0K
14:48 23,409.30 23,413.30 23,405.85 23,411.43 0.0K
14:49 23,410.80 23,416.80 23,406.99 23,413.34 0.0K
14:50 23,411.84 23,417.30 23,409.42 23,409.42 0.0K
14:51 23,408.93 23,413.30 23,406.12 23,408.80 0.0K
14:52 23,407.62 23,411.80 23,403.66 23,406.22 0.0K
14:53 23,406.23 23,409.80 23,396.37 23,396.37 0.0K
14:54 23,397.80 23,404.30 23,395.80 23,402.30 0.0K
14:55 23,400.80 23,405.30 23,394.30 23,403.80 0.0K
14:56 23,404.30 23,418.88 23,402.28 23,414.89 0.0K
14:57 23,414.80 23,426.19 23,414.80 23,416.79 0.0K
14:58 23,416.80 23,428.80 23,415.82 23,428.80 0.0K
14:59 23,425.69 23,431.30 23,425.20 23,429.17 0.0K
15:00 23,432.15 23,443.30 23,432.15 23,439.80 0.0K
15:01 23,440.80 23,443.80 23,436.58 23,437.80 0.0K
15:02 23,438.30 23,438.30 23,432.15 23,436.15 0.0K
15:03 23,438.80 23,442.65 23,433.18 23,440.66 0.0K
15:04 23,442.30 23,444.80 23,438.20 23,440.80 0.0K
15:05 23,441.30 23,456.80 23,439.30 23,450.80 0.0K
15:06 23,452.80 23,452.80 23,444.17 23,447.80 0.0K
15:07 23,446.15 23,449.80 23,443.66 23,444.80 0.0K
15:08 23,442.68 23,445.30 23,436.91 23,436.91 0.0K
15:09 23,436.93 23,443.80 23,436.93 23,442.80 0.0K
15:10 23,443.30 23,445.80 23,440.92 23,442.36 0.0K
15:11 23,443.80 23,444.80 23,429.36 23,432.80 0.0K
15:12 23,431.80 23,438.30 23,429.89 23,433.87 0.0K
15:13 23,433.37 23,439.80 23,431.40 23,438.80 0.0K
15:14 23,439.80 23,448.80 23,434.82 23,445.21 0.0K
15:15 23,445.71 23,448.80 23,439.76 23,444.30 0.0K
15:16 23,443.80 23,445.80 23,435.30 23,435.80 0.0K
15:17 23,436.30 23,439.30 23,432.46 23,438.30 0.0K
15:18 23,438.80 23,443.80 23,437.80 23,442.30 0.0K
15:19 23,442.80 23,454.30 23,442.80 23,450.63 0.0K
15:20 23,452.30 23,453.80 23,448.51 23,448.51 0.0K
15:21 23,449.80 23,452.80 23,444.02 23,449.36 0.0K
15:22 23,451.80 23,452.80 23,447.19 23,450.06 0.0K
15:23 23,450.04 23,454.30 23,449.30 23,449.32 0.0K
15:24 23,454.80 23,457.30 23,451.27 23,453.60 0.0K
15:25 23,454.80 23,458.30 23,451.62 23,452.57 0.0K
15:26 23,456.30 23,456.30 23,445.57 23,448.30 0.0K
15:27 23,444.58 23,447.80 23,436.62 23,440.80 0.0K
15:28 23,436.63 23,449.80 23,436.63 23,446.42 0.0K
15:29 23,450.80 23,454.80 23,445.86 23,453.30 0.0K
15:30 23,455.30 23,456.30 23,446.80 23,454.30 0.0K
15:31 23,457.80 23,467.80 23,449.81 23,462.80 0.0K
15:32 23,461.80 23,471.30 23,454.74 23,470.80 0.0K
15:33 23,471.30 23,475.80 23,465.68 23,472.17 0.0K
15:34 23,476.30 23,480.30 23,470.18 23,476.11 0.0K
15:35 23,479.30 23,482.80 23,476.80 23,477.62 0.0K
15:36 23,481.30 23,481.30 23,460.37 23,463.30 0.0K
15:37 23,459.42 23,469.80 23,459.42 23,463.80 0.0K
15:38 23,466.30 23,470.80 23,461.85 23,465.30 0.0K
15:39 23,467.30 23,469.80 23,462.52 23,464.80 0.0K
15:40 23,464.30 23,464.30 23,451.34 23,457.80 0.0K
15:41 23,457.30 23,457.80 23,445.04 23,449.52 0.0K
15:42 23,450.80 23,450.80 23,443.15 23,447.20 0.0K
15:43 23,451.30 23,455.30 23,442.21 23,444.21 0.0K
15:44 23,449.30 23,458.80 23,445.73 23,458.80 0.0K
15:45 23,456.30 23,475.30 23,456.30 23,475.30 0.0K
15:46 23,477.80 23,479.80 23,468.42 23,477.31 0.0K
15:47 23,480.30 23,484.80 23,479.30 23,484.80 0.0K
15:48 23,484.30 23,495.80 23,483.30 23,495.30 0.0K
15:49 23,493.00 23,498.80 23,487.97 23,489.97 0.0K
15:50 23,490.80 23,506.80 23,489.80 23,498.80 0.0K
15:51 23,496.32 23,501.30 23,486.44 23,486.95 0.0K
15:52 23,487.80 23,487.80 23,477.57 23,477.57 0.0K
15:53 23,482.80 23,486.80 23,479.12 23,482.23 0.0K
15:54 23,485.80 23,490.80 23,484.75 23,490.80 0.0K
15:55 23,488.30 23,492.80 23,482.25 23,485.30 0.0K
15:56 23,485.80 23,491.80 23,483.71 23,486.30 0.0K
15:57 23,486.80 23,487.80 23,480.25 23,484.30 0.0K
15:58 23,485.30 23,487.30 23,480.18 23,487.30 0.0K
15:59 23,484.15 23,494.80 23,484.15 23,494.30 0.0K
16:00 23,493.80 23,506.80 23,493.80 23,498.30 0.0K
16:01 23,500.30 23,514.80 23,499.93 23,514.80 0.0K
16:02 23,516.30 23,522.80 23,511.80 23,511.80 0.0K
16:03 23,509.09 23,515.80 23,506.10 23,515.80 0.0K
16:04 23,514.53 23,524.30 23,513.03 23,524.30 0.0K
16:05 23,519.89 23,528.80 23,519.37 23,523.19 0.0K
16:06 23,525.80 23,532.80 23,520.65 23,522.80 0.0K
16:07 23,519.24 23,526.80 23,509.88 23,514.80 0.0K
16:08 23,515.80 23,521.80 23,514.30 23,517.80 0.0K
16:09 23,522.30 23,529.30 23,519.73 23,525.64 0.0K
16:10 23,526.63 23,528.80 23,517.68 23,525.58 0.0K
16:11 23,527.80 23,532.80 23,519.65 23,519.65 0.0K
16:12 23,521.15 23,528.30 23,518.18 23,522.30 0.0K
16:13 23,518.63 23,522.80 23,514.20 23,521.30 0.0K
16:14 23,518.24 23,530.80 23,517.75 23,527.27 0.0K
16:15 23,531.80 23,538.30 23,528.26 23,530.13 0.0K
16:16 23,529.63 23,533.80 23,525.13 23,526.10 0.0K
16:17 23,529.30 23,529.30 23,516.70 23,520.80 0.0K
16:18 23,517.71 23,519.30 23,510.80 23,519.30 0.0K
16:19 23,516.28 23,530.80 23,515.78 23,527.14 0.0K
16:20 23,527.64 23,530.80 23,522.16 23,522.66 0.0K
16:21 23,522.16 23,530.30 23,519.15 23,524.30 0.0K
16:22 23,524.80 23,525.80 23,517.12 23,525.30 0.0K
16:23 23,525.80 23,533.80 23,525.80 23,528.91 0.0K
16:24 23,531.80 23,531.80 23,524.44 23,526.39 0.0K
16:25 23,531.30 23,531.80 23,522.85 23,527.75 0.0K
16:26 23,528.74 23,536.80 23,522.22 23,528.30 0.0K
16:27 23,526.80 23,531.80 23,524.74 23,530.80 0.0K
16:28 23,526.74 23,530.30 23,514.43 23,515.02 0.0K
16:29 23,517.30 23,526.80 23,516.80 23,523.80 0.0K
16:30 23,521.61 23,528.80 23,518.16 23,521.19 0.0K
16:31 23,520.19 23,531.80 23,520.19 23,526.80 0.0K
16:32 23,527.80 23,533.80 23,526.65 23,526.65 0.0K
16:33 23,527.14 23,530.80 23,523.70 23,528.80 0.0K
16:34 23,529.30 23,531.80 23,524.19 23,531.80 0.0K
16:35 23,529.17 23,531.80 23,523.69 23,530.80 0.0K
16:36 23,526.60 23,528.30 23,521.18 23,526.80 0.0K
16:37 23,525.80 23,529.30 23,519.70 23,525.65 0.0K
16:38 23,529.30 23,534.80 23,525.11 23,533.80 0.0K
16:39 23,533.30 23,535.30 23,530.07 23,532.80 0.0K
16:40 23,528.55 23,529.80 23,519.16 23,520.17 0.0K
16:41 23,523.80 23,529.80 23,521.15 23,523.45 0.0K
16:42 23,524.92 23,530.80 23,523.37 23,529.80 0.0K
16:43 23,525.72 23,530.80 23,523.23 23,523.74 0.0K
16:44 23,523.25 23,531.80 23,522.77 23,527.20 0.0K
16:45 23,532.80 23,533.80 23,526.67 23,529.15 0.0K
16:46 23,533.80 23,539.80 23,529.64 23,539.80 0.0K
16:47 23,539.30 23,545.80 23,531.06 23,545.80 0.0K
16:48 23,546.30 23,552.30 23,542.40 23,547.37 0.0K
16:49 23,551.30 23,558.30 23,551.30 23,552.20 0.0K
16:50 23,555.80 23,555.80 23,542.76 23,549.80 0.0K
16:51 23,551.80 23,555.30 23,544.79 23,555.30 0.0K
16:52 23,551.73 23,564.80 23,551.73 23,561.09 0.0K
16:53 23,560.59 23,569.30 23,559.66 23,560.69 0.0K
16:54 23,565.30 23,565.80 23,557.32 23,563.80 0.0K
16:55 23,559.83 23,565.30 23,558.34 23,560.80 0.0K
16:56 23,555.41 23,561.30 23,553.49 23,555.00 0.0K
16:57 23,556.49 23,560.80 23,554.01 23,560.80 0.0K
16:58 23,556.97 23,562.80 23,555.42 23,557.80 0.0K
16:59 23,558.30 23,560.30 23,552.96 23,557.80 0.0K
17:00 23,558.80 23,559.80 23,550.51 23,551.57 0.0K
17:01 23,555.30 23,560.80 23,550.61 23,550.61 0.0K
17:02 23,555.80 23,557.80 23,542.75 23,542.76 0.0K
17:03 23,547.30 23,547.80 23,536.91 23,541.30 0.0K
17:04 23,537.90 23,544.30 23,535.90 23,540.37 0.0K
17:05 23,543.80 23,544.37 23,537.40 23,544.37 0.0K
17:06 23,548.80 23,548.80 23,539.88 23,540.88 0.0K
17:07 23,544.80 23,544.80 23,530.02 23,530.02 0.0K
17:08 23,530.03 23,538.80 23,530.03 23,538.80 0.0K
17:09 23,535.53 23,542.80 23,535.03 23,539.89 0.0K
17:10 23,538.89 23,542.80 23,534.44 23,538.89 0.0K
17:11 23,546.80 23,552.80 23,542.85 23,551.80 0.0K
17:12 23,546.82 23,555.80 23,546.82 23,555.80 0.0K
17:13 23,555.30 23,559.80 23,550.35 23,558.80 0.0K
17:14 23,554.89 23,561.80 23,553.41 23,558.80 0.0K
17:15 23,555.00 23,558.80 23,547.63 23,547.63 0.0K
17:16 23,552.80 23,552.80 23,539.33 23,539.33 0.0K
17:17 23,542.80 23,548.80 23,539.34 23,544.88 0.0K
17:18 23,544.38 23,547.80 23,540.50 23,540.50 0.0K
17:19 23,540.52 23,540.52 23,532.12 23,533.18 0.0K
17:20 23,535.80 23,536.80 23,527.24 23,532.80 0.0K
17:21 23,534.30 23,538.30 23,529.70 23,529.70 0.0K
17:22 23,529.71 23,531.80 23,523.78 23,529.30 0.0K
17:23 23,528.80 23,530.80 23,525.37 23,527.94 0.0K
17:24 23,530.42 23,534.80 23,529.92 23,531.80 0.0K
17:25 23,528.96 23,531.80 23,526.80 23,528.80 0.0K
17:26 23,526.06 23,530.30 23,517.72 23,518.24 0.0K
17:27 23,517.25 23,522.30 23,516.27 23,521.80 0.0K
17:28 23,522.30 23,522.30 23,517.27 23,520.30 0.0K
17:29 23,522.30 23,523.30 23,517.27 23,520.80 0.0K
17:30 23,523.78 23,534.30 23,520.80 23,530.80 0.0K
17:31 23,528.75 23,530.80 23,520.30 23,525.27 0.0K
17:32 23,524.78 23,529.80 23,521.30 23,523.28 0.0K
17:33 23,523.29 23,530.80 23,521.30 23,526.80 0.0K
17:34 23,522.79 23,541.80 23,522.79 23,536.80 0.0K
17:35 23,539.30 23,545.80 23,538.80 23,541.80 0.0K
17:36 23,540.30 23,546.30 23,536.71 23,540.80 0.0K
17:37 23,537.21 23,545.30 23,537.21 23,541.80 0.0K
17:38 23,542.80 23,543.30 23,521.42 23,521.42 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据