DJ Computer Hardware (DJUSCR)

DJUSCR
🏛️ 美国 →
12,948.10
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 11,798.07 11,864.44 11,791.34 11,864.44 21,924.5K
09:31 11,855.96 11,876.27 11,848.86 11,872.15 2,816.9K
09:32 11,876.75 11,886.84 11,870.48 11,870.48 2,311.5K
09:33 11,862.34 11,879.06 11,859.32 11,879.06 1,887.2K
09:34 11,876.20 11,888.43 11,874.44 11,886.40 1,295.4K
09:35 11,880.98 11,891.55 11,875.92 11,891.10 1,691.5K
09:36 11,881.66 11,897.95 11,879.36 11,893.80 1,444.8K
09:37 11,886.09 11,890.47 11,880.86 11,886.30 2,134.3K
09:38 11,887.97 11,887.97 11,873.18 11,873.84 998.7K
09:39 11,876.85 11,876.85 11,867.56 11,867.56 1,345.0K
09:40 11,865.29 11,870.58 11,860.32 11,869.22 1,445.6K
09:41 11,865.76 11,865.76 11,850.43 11,851.15 1,698.2K
09:42 11,851.72 11,858.76 11,846.56 11,855.14 2,346.5K
09:43 11,855.08 11,856.57 11,842.45 11,842.85 1,175.5K
09:44 11,841.82 11,847.39 11,839.81 11,847.07 918.3K
09:45 11,846.97 11,851.69 11,842.80 11,843.69 1,292.8K
09:46 11,842.60 11,857.03 11,842.60 11,857.03 964.9K
09:47 11,858.49 11,858.49 11,848.76 11,848.76 620.6K
09:48 11,844.68 11,853.89 11,844.68 11,846.69 1,828.9K
09:49 11,848.63 11,848.63 11,840.41 11,848.04 2,111.5K
09:50 11,850.80 11,861.24 11,850.80 11,854.62 1,390.6K
09:51 11,853.43 11,853.43 11,844.46 11,849.56 974.2K
09:52 11,849.65 11,855.69 11,847.89 11,855.69 853.8K
09:53 11,857.52 11,871.39 11,857.52 11,871.39 1,230.2K
09:54 11,869.56 11,879.33 11,869.56 11,876.21 846.4K
09:55 11,872.61 11,872.61 11,864.98 11,869.78 1,293.7K
09:56 11,870.57 11,876.92 11,868.02 11,876.07 909.3K
09:57 11,874.82 11,874.82 11,869.95 11,869.95 835.2K
09:58 11,871.01 11,882.89 11,870.38 11,882.89 655.7K
09:59 11,885.25 11,885.88 11,878.12 11,885.80 587.8K
10:00 11,893.17 11,893.81 11,883.49 11,883.49 695.2K
10:01 11,882.24 11,882.24 11,872.32 11,876.49 708.5K
10:02 11,874.99 11,878.01 11,874.99 11,877.34 684.9K
10:03 11,876.97 11,888.15 11,875.54 11,888.15 1,641.8K
10:04 11,888.76 11,893.77 11,887.08 11,891.22 1,387.8K
10:05 11,889.49 11,898.82 11,886.56 11,898.77 1,426.2K
10:06 11,906.32 11,911.76 11,903.93 11,908.91 1,151.5K
10:07 11,908.88 11,912.87 11,906.16 11,912.39 851.8K
10:08 11,909.18 11,909.18 11,899.02 11,899.02 742.5K
10:09 11,898.66 11,898.77 11,893.16 11,893.16 664.0K
10:10 11,893.05 11,896.78 11,891.01 11,893.39 772.9K
10:11 11,896.42 11,903.16 11,893.58 11,903.16 852.7K
10:12 11,903.61 11,908.84 11,903.60 11,908.39 601.2K
10:13 11,909.73 11,914.50 11,908.28 11,908.28 577.9K
10:14 11,906.33 11,911.42 11,905.85 11,907.64 700.6K
10:15 11,908.65 11,915.25 11,907.26 11,914.56 880.5K
10:16 11,913.66 11,914.31 11,907.13 11,908.00 862.8K
10:17 11,909.83 11,915.31 11,909.57 11,915.31 520.9K
10:18 11,916.39 11,916.44 11,914.29 11,916.18 649.8K
10:19 11,913.03 11,913.03 11,903.53 11,903.53 470.8K
10:20 11,904.74 11,912.75 11,904.74 11,912.75 960.9K
10:21 11,913.13 11,915.33 11,911.91 11,913.25 889.1K
10:22 11,914.14 11,914.14 11,903.87 11,905.13 761.3K
10:23 11,909.09 11,909.96 11,906.48 11,907.31 916.6K
10:24 11,908.85 11,912.07 11,907.24 11,912.07 784.2K
10:25 11,912.77 11,923.68 11,912.77 11,923.68 2,250.4K
10:26 11,922.35 11,923.83 11,921.76 11,923.07 1,285.2K
10:27 11,923.27 11,924.25 11,922.31 11,922.31 1,187.2K
10:28 11,924.72 11,924.82 11,922.71 11,923.89 1,398.7K
10:29 11,925.15 11,934.63 11,922.64 11,934.63 1,819.0K
10:30 11,938.30 11,947.04 11,935.80 11,947.04 1,298.4K
10:31 11,947.51 11,957.66 11,947.51 11,957.66 1,683.6K
10:32 11,958.82 11,958.82 11,949.34 11,951.79 1,399.3K
10:33 11,951.57 11,954.31 11,949.00 11,953.16 1,429.6K
10:34 11,954.12 11,961.88 11,953.31 11,960.94 1,949.2K
10:35 11,960.49 11,960.49 11,951.50 11,951.50 1,854.9K
10:36 11,953.02 11,959.80 11,951.07 11,951.07 1,512.4K
10:37 11,947.11 11,952.35 11,943.43 11,952.35 1,342.9K
10:38 11,955.90 11,963.57 11,954.22 11,963.57 1,337.8K
10:39 11,963.28 11,966.22 11,962.87 11,965.24 1,870.6K
10:40 11,963.14 11,965.06 11,961.19 11,961.46 1,252.6K
10:41 11,960.75 11,960.75 11,944.25 11,944.75 1,308.5K
10:42 11,945.17 11,946.54 11,940.83 11,944.29 1,406.6K
10:43 11,942.88 11,943.25 11,939.57 11,940.06 1,489.9K
10:44 11,939.21 11,940.74 11,936.52 11,936.67 960.5K
10:45 11,937.10 11,941.43 11,937.10 11,941.43 1,018.2K
10:46 11,942.73 11,942.86 11,937.17 11,940.62 817.6K
10:47 11,942.35 11,943.17 11,938.27 11,938.27 1,142.7K
10:48 11,939.10 11,947.86 11,939.10 11,946.38 1,147.1K
10:49 11,945.85 11,948.14 11,943.72 11,948.14 614.5K
10:50 11,946.12 11,946.30 11,935.85 11,936.93 846.3K
10:51 11,935.83 11,942.68 11,935.83 11,938.29 859.4K
10:52 11,936.63 11,942.81 11,932.64 11,942.81 743.6K
10:53 11,942.76 11,946.43 11,935.85 11,946.43 798.1K
10:54 11,947.31 11,950.58 11,944.69 11,944.69 869.3K
10:55 11,942.70 11,943.05 11,933.03 11,935.78 721.3K
10:56 11,935.95 11,940.44 11,933.72 11,933.82 651.0K
10:57 11,933.37 11,933.37 11,925.00 11,925.00 491.0K
10:58 11,924.33 11,932.96 11,924.33 11,927.73 574.9K
10:59 11,928.09 11,933.93 11,920.43 11,933.93 639.4K
11:00 11,932.33 11,933.61 11,926.38 11,926.38 517.5K
11:01 11,930.18 11,933.16 11,928.89 11,929.95 793.8K
11:02 11,927.55 11,927.55 11,918.25 11,918.34 827.5K
11:03 11,920.71 11,921.78 11,912.35 11,914.66 1,181.2K
11:04 11,914.20 11,916.51 11,912.62 11,916.32 494.9K
11:05 11,918.98 11,920.54 11,917.94 11,919.17 889.1K
11:06 11,918.66 11,926.63 11,918.66 11,926.63 847.6K
11:07 11,927.19 11,927.19 11,925.38 11,925.38 655.4K
11:08 11,923.46 11,923.46 11,918.05 11,918.46 784.0K
11:09 11,918.70 11,927.47 11,918.64 11,927.47 842.0K
11:10 11,928.43 11,933.01 11,928.43 11,933.01 607.0K
11:11 11,932.69 11,932.69 11,925.70 11,926.26 752.5K
11:12 11,926.89 11,934.18 11,926.89 11,934.18 890.0K
11:13 11,932.91 11,939.32 11,932.61 11,937.72 1,017.2K
11:14 11,938.08 11,938.41 11,930.70 11,936.45 652.9K
11:15 11,936.37 11,938.01 11,934.28 11,937.50 822.3K
11:16 11,937.59 11,943.58 11,937.59 11,941.93 978.9K
11:17 11,941.43 11,943.84 11,939.65 11,943.84 368.7K
11:18 11,942.15 11,942.15 11,937.33 11,937.33 1,991.5K
11:19 11,939.77 11,942.02 11,930.02 11,931.45 1,570.0K
11:20 11,931.49 11,931.49 11,920.78 11,927.46 799.9K
11:21 11,929.40 11,929.40 11,917.79 11,917.79 504.8K
11:22 11,915.87 11,918.47 11,913.78 11,918.47 1,451.1K
11:23 11,918.23 11,918.26 11,910.57 11,912.49 1,162.6K
11:24 11,912.41 11,915.41 11,908.47 11,910.21 740.8K
11:25 11,910.28 11,923.60 11,910.28 11,923.32 874.1K
11:26 11,924.21 11,933.68 11,924.21 11,931.47 1,211.8K
11:27 11,932.83 11,936.32 11,922.14 11,922.14 1,113.5K
11:28 11,922.77 11,924.87 11,922.70 11,924.87 634.6K
11:29 11,925.75 11,927.35 11,924.40 11,926.84 688.1K
11:30 11,927.32 11,927.78 11,922.89 11,923.14 713.4K
11:31 11,922.25 11,922.36 11,913.00 11,915.12 960.9K
11:32 11,915.18 11,915.18 11,909.86 11,911.42 842.4K
11:33 11,912.81 11,916.53 11,910.95 11,911.94 1,076.7K
11:34 11,912.60 11,912.60 11,907.52 11,909.96 969.9K
11:35 11,910.67 11,915.92 11,910.67 11,915.56 891.6K
11:36 11,915.70 11,917.73 11,915.27 11,917.73 1,092.9K
11:37 11,915.62 11,923.22 11,915.50 11,923.22 1,220.7K
11:38 11,922.07 11,924.22 11,921.49 11,923.19 1,300.3K
11:39 11,924.19 11,929.94 11,924.19 11,926.33 1,107.4K
11:40 11,926.82 11,930.07 11,923.07 11,928.02 990.5K
11:41 11,928.19 11,929.53 11,925.63 11,928.15 1,034.3K
11:42 11,928.12 11,931.46 11,925.45 11,930.90 1,451.2K
11:43 11,930.48 11,933.13 11,930.19 11,931.46 790.7K
11:44 11,931.26 11,932.38 11,927.78 11,932.38 767.6K
11:45 11,931.54 11,931.72 11,928.21 11,929.81 724.1K
11:46 11,930.71 11,931.87 11,928.88 11,931.04 802.6K
11:47 11,930.82 11,936.72 11,930.82 11,936.72 761.3K
11:48 11,935.83 11,938.26 11,935.83 11,938.29 829.7K
11:49 11,938.05 11,938.43 11,937.56 11,937.56 512.3K
11:50 11,937.69 11,937.98 11,935.66 11,937.81 800.8K
11:51 11,936.45 11,938.23 11,935.61 11,937.52 592.9K
11:52 11,937.17 11,939.09 11,937.17 11,938.80 997.6K
11:53 11,938.86 11,939.01 11,929.68 11,933.41 726.5K
11:54 11,932.95 11,932.95 11,931.73 11,931.77 775.9K
11:55 11,930.86 11,930.86 11,928.59 11,928.59 732.5K
11:56 11,928.39 11,928.61 11,925.29 11,928.19 699.2K
11:57 11,929.91 11,933.41 11,929.91 11,932.80 974.6K
11:58 11,931.91 11,934.58 11,931.46 11,934.64 941.6K
11:59 11,934.11 11,936.95 11,932.88 11,935.73 731.5K
12:00 11,934.83 11,941.95 11,934.83 11,941.53 737.5K
12:01 11,942.63 11,943.84 11,940.27 11,942.47 433.7K
12:02 11,940.91 11,943.95 11,939.96 11,943.04 481.1K
12:03 11,943.03 11,943.97 11,941.20 11,943.97 407.4K
12:04 11,942.93 11,945.34 11,942.69 11,945.12 379.2K
12:05 11,945.04 11,945.04 11,939.08 11,940.44 696.2K
12:06 11,940.22 11,945.27 11,939.21 11,943.96 599.7K
12:07 11,944.94 11,946.00 11,944.24 11,944.24 917.3K
12:08 11,944.38 11,944.38 11,936.24 11,938.38 704.9K
12:09 11,936.98 11,938.05 11,935.78 11,936.27 533.7K
12:10 11,937.37 11,938.84 11,933.80 11,935.64 1,227.9K
12:11 11,935.24 11,938.12 11,935.07 11,935.07 1,355.7K
12:12 11,934.60 11,934.72 11,930.85 11,931.58 883.9K
12:13 11,931.22 11,932.86 11,929.94 11,930.99 790.1K
12:14 11,931.75 11,933.69 11,929.94 11,930.94 749.4K
12:15 11,933.53 11,934.91 11,931.74 11,933.29 1,050.8K
12:16 11,932.72 11,935.56 11,927.96 11,935.02 989.6K
12:17 11,936.43 11,936.43 11,934.31 11,935.39 1,089.0K
12:18 11,935.18 11,938.76 11,935.18 11,938.76 1,463.2K
12:19 11,936.21 11,938.68 11,935.94 11,936.77 1,241.2K
12:20 11,937.65 11,939.20 11,935.21 11,936.24 1,278.6K
12:21 11,936.96 11,938.74 11,936.11 11,936.56 1,162.1K
12:22 11,938.19 11,939.91 11,937.02 11,939.91 818.1K
12:23 11,940.70 11,948.76 11,940.70 11,944.92 1,658.1K
12:24 11,944.92 11,949.72 11,944.92 11,948.86 1,160.4K
12:25 11,949.40 11,949.40 11,939.67 11,941.25 1,473.1K
12:26 11,940.46 11,944.27 11,940.06 11,940.06 1,449.9K
12:27 11,937.46 11,943.07 11,936.17 11,942.90 1,287.7K
12:28 11,944.61 11,944.61 11,932.16 11,932.16 2,106.4K
12:29 11,932.03 11,932.83 11,928.44 11,932.34 2,308.9K
12:30 11,931.81 11,931.81 11,928.87 11,929.56 1,345.3K
12:31 11,929.80 11,930.03 11,926.81 11,930.03 1,148.3K
12:32 11,930.55 11,933.15 11,929.42 11,932.19 952.6K
12:33 11,931.81 11,935.34 11,930.11 11,935.34 769.7K
12:34 11,935.36 11,937.31 11,933.75 11,936.84 543.7K
12:35 11,936.08 11,938.82 11,936.08 11,936.98 745.8K
12:36 11,936.76 11,937.83 11,935.43 11,936.33 887.4K
12:37 11,938.37 11,938.69 11,934.28 11,935.30 799.3K
12:38 11,934.86 11,934.86 11,931.07 11,931.07 1,414.1K
12:39 11,930.84 11,931.65 11,928.19 11,931.65 1,114.4K
12:40 11,931.63 11,933.05 11,928.63 11,928.63 882.3K
12:41 11,928.54 11,930.94 11,927.75 11,929.66 852.8K
12:42 11,930.19 11,931.97 11,929.66 11,931.97 687.3K
12:43 11,932.17 11,932.17 11,930.14 11,931.50 534.2K
12:44 11,930.79 11,933.17 11,926.24 11,926.53 603.3K
12:45 11,926.80 11,927.71 11,925.21 11,927.35 574.9K
12:46 11,928.42 11,929.53 11,926.53 11,929.53 863.0K
12:47 11,931.11 11,932.46 11,927.33 11,927.54 822.5K
12:48 11,927.70 11,928.76 11,923.33 11,925.50 529.7K
12:49 11,925.48 11,925.48 11,922.27 11,922.27 673.4K
12:50 11,923.49 11,924.02 11,922.89 11,922.89 519.4K
12:51 11,922.75 11,922.75 11,920.96 11,922.35 503.8K
12:52 11,921.91 11,921.91 11,920.41 11,920.93 337.3K
12:53 11,920.84 11,921.60 11,916.91 11,919.05 885.5K
12:54 11,919.57 11,922.47 11,918.15 11,922.47 339.6K
12:55 11,923.33 11,924.70 11,923.14 11,924.17 502.5K
12:56 11,924.53 11,925.40 11,922.54 11,924.89 428.2K
12:57 11,924.28 11,924.79 11,922.94 11,922.94 631.0K
12:58 11,922.44 11,922.44 11,920.15 11,920.68 801.7K
12:59 11,920.06 11,920.06 11,915.07 11,915.07 923.1K
13:00 11,915.07 11,915.07 11,911.76 11,911.76 1,258.8K
13:01 11,911.52 11,917.80 11,911.52 11,917.80 1,100.1K
13:02 11,917.65 11,917.65 11,913.83 11,917.17 1,155.4K
13:03 11,917.65 11,923.87 11,917.65 11,923.44 868.1K
13:04 11,924.35 11,924.35 11,919.17 11,919.17 897.6K
13:05 11,920.58 11,921.32 11,916.23 11,916.80 548.3K
13:06 11,915.36 11,916.54 11,913.95 11,916.54 469.6K
13:07 11,917.84 11,917.86 11,915.60 11,916.22 404.3K
13:08 11,916.25 11,916.25 11,908.91 11,908.91 356.4K
13:09 11,910.07 11,910.07 11,906.91 11,909.16 409.1K
13:10 11,910.03 11,910.03 11,905.60 11,906.54 474.3K
13:11 11,906.90 11,906.90 11,903.89 11,904.11 464.6K
13:12 11,902.46 11,909.22 11,902.46 11,907.34 539.1K
13:13 11,907.98 11,908.19 11,905.32 11,908.19 510.9K
13:14 11,908.23 11,908.23 11,902.37 11,902.82 428.8K
13:15 11,902.52 11,903.96 11,902.17 11,902.17 289.7K
13:16 11,902.41 11,905.10 11,902.12 11,902.97 752.1K
13:17 11,903.45 11,903.58 11,902.20 11,902.28 509.9K
13:18 11,902.58 11,908.81 11,902.58 11,908.81 720.9K
13:19 11,908.82 11,911.55 11,907.87 11,911.55 734.2K
13:20 11,911.28 11,913.66 11,909.55 11,912.13 582.8K
13:21 11,913.14 11,914.76 11,910.80 11,914.20 747.4K
13:22 11,914.69 11,918.81 11,913.93 11,918.81 778.3K
13:23 11,919.30 11,919.30 11,917.49 11,917.49 660.0K
13:24 11,917.45 11,919.38 11,917.26 11,918.31 416.6K
13:25 11,917.22 11,917.56 11,913.73 11,914.79 1,197.8K
13:26 11,914.45 11,915.02 11,912.44 11,912.44 518.7K
13:27 11,913.15 11,914.64 11,912.74 11,914.42 463.1K
13:28 11,914.74 11,916.22 11,914.74 11,915.26 269.8K
13:29 11,914.78 11,915.48 11,911.99 11,911.99 859.0K
13:30 11,910.15 11,912.39 11,904.88 11,907.02 445.0K
13:31 11,906.94 11,909.36 11,905.74 11,909.36 316.6K
13:32 11,908.96 11,910.76 11,906.33 11,908.53 338.2K
13:33 11,907.84 11,907.84 11,904.60 11,905.07 446.0K
13:34 11,905.66 11,907.74 11,905.54 11,905.92 525.5K
13:35 11,905.29 11,908.11 11,901.86 11,901.86 423.2K
13:36 11,902.34 11,905.74 11,902.34 11,905.51 381.0K
13:37 11,906.44 11,908.02 11,906.44 11,907.29 385.1K
13:38 11,907.77 11,910.93 11,907.62 11,910.93 386.4K
13:39 11,910.98 11,913.41 11,910.98 11,912.58 500.9K
13:40 11,912.56 11,912.83 11,909.03 11,909.03 373.0K
13:41 11,909.97 11,909.97 11,907.04 11,908.41 210.5K
13:42 11,908.38 11,908.38 11,904.11 11,905.26 515.2K
13:43 11,905.74 11,906.99 11,905.14 11,906.99 285.5K
13:44 11,907.05 11,907.68 11,904.81 11,905.90 1,455.7K
13:45 11,906.39 11,910.01 11,906.39 11,909.64 584.3K
13:46 11,910.54 11,912.00 11,908.92 11,911.11 379.9K
13:47 11,911.32 11,912.24 11,908.18 11,908.18 701.6K
13:48 11,906.92 11,908.81 11,906.75 11,908.81 973.5K
13:49 11,909.49 11,909.90 11,906.20 11,906.20 628.1K
13:50 11,906.23 11,906.43 11,903.79 11,906.43 670.0K
13:51 11,906.22 11,906.68 11,897.18 11,897.18 505.0K
13:52 11,896.93 11,900.46 11,896.64 11,897.72 335.9K
13:53 11,897.56 11,898.11 11,896.13 11,896.36 431.8K
13:54 11,895.83 11,896.98 11,894.42 11,896.98 392.6K
13:55 11,897.84 11,898.27 11,894.90 11,896.15 420.4K
13:56 11,895.72 11,896.71 11,891.36 11,891.36 352.1K
13:57 11,891.98 11,893.78 11,891.78 11,892.14 287.1K
13:58 11,891.93 11,894.50 11,891.66 11,894.33 278.8K
13:59 11,894.60 11,895.83 11,893.50 11,895.83 316.6K
14:00 11,895.38 11,896.25 11,893.32 11,893.76 288.0K
14:01 11,893.38 11,894.53 11,892.12 11,894.53 315.5K
14:02 11,894.68 11,898.48 11,894.68 11,898.48 575.5K
14:03 11,899.20 11,902.68 11,898.97 11,902.68 622.1K
14:04 11,903.34 11,903.99 11,902.38 11,902.60 643.3K
14:05 11,903.33 11,903.48 11,901.72 11,901.72 606.0K
14:06 11,901.68 11,903.72 11,898.35 11,900.73 304.2K
14:07 11,901.30 11,903.91 11,901.30 11,903.89 337.6K
14:08 11,904.97 11,906.90 11,904.97 11,905.64 374.8K
14:09 11,905.17 11,908.68 11,905.17 11,908.27 498.8K
14:10 11,907.46 11,907.84 11,906.17 11,907.10 538.3K
14:11 11,906.81 11,907.85 11,899.76 11,899.76 311.6K
14:12 11,897.38 11,900.43 11,897.38 11,898.48 314.5K
14:13 11,898.90 11,898.90 11,894.48 11,895.69 528.8K
14:14 11,895.22 11,897.70 11,892.33 11,892.33 274.7K
14:15 11,893.14 11,895.17 11,893.14 11,894.67 359.1K
14:16 11,894.93 11,896.28 11,894.03 11,894.03 390.9K
14:17 11,893.44 11,899.30 11,893.44 11,898.93 406.6K
14:18 11,899.21 11,899.21 11,897.55 11,898.36 300.0K
14:19 11,898.80 11,899.58 11,896.97 11,896.96 190.1K
14:20 11,897.28 11,897.97 11,894.53 11,896.58 385.0K
14:21 11,896.83 11,897.84 11,894.77 11,895.56 264.3K
14:22 11,894.58 11,898.31 11,894.58 11,897.20 246.5K
14:23 11,897.51 11,897.51 11,894.93 11,895.19 321.5K
14:24 11,897.28 11,902.35 11,897.28 11,902.35 285.4K
14:25 11,901.66 11,901.66 11,898.95 11,899.30 236.0K
14:26 11,898.90 11,898.90 11,893.02 11,893.87 607.7K
14:27 11,893.95 11,897.25 11,893.22 11,896.27 555.3K
14:28 11,896.67 11,902.37 11,896.67 11,902.37 489.3K
14:29 11,902.01 11,904.54 11,902.01 11,902.74 492.8K
14:30 11,903.22 11,904.78 11,901.34 11,904.68 495.2K
14:31 11,904.63 11,907.08 11,903.12 11,907.08 435.5K
14:32 11,907.22 11,907.28 11,905.09 11,905.09 475.2K
14:33 11,900.89 11,903.25 11,900.89 11,901.02 484.4K
14:34 11,902.42 11,904.65 11,901.46 11,903.99 658.3K
14:35 11,904.26 11,908.35 11,904.26 11,908.32 679.8K
14:36 11,908.33 11,910.88 11,908.33 11,910.27 617.5K
14:37 11,910.34 11,911.62 11,907.82 11,908.68 688.0K
14:38 11,907.92 11,909.81 11,905.80 11,905.80 481.4K
14:39 11,904.78 11,905.85 11,901.78 11,903.88 395.2K
14:40 11,904.31 11,908.60 11,904.31 11,908.05 819.8K
14:41 11,908.01 11,908.01 11,905.86 11,905.86 376.3K
14:42 11,905.04 11,906.31 11,903.63 11,905.63 456.9K
14:43 11,905.57 11,907.50 11,904.93 11,907.41 456.9K
14:44 11,908.04 11,909.11 11,907.58 11,909.11 758.0K
14:45 11,907.39 11,909.62 11,906.10 11,909.46 479.9K
14:46 11,910.48 11,910.48 11,907.84 11,908.46 620.0K
14:47 11,908.72 11,911.43 11,908.72 11,910.54 407.8K
14:48 11,908.89 11,912.10 11,908.31 11,910.93 435.6K
14:49 11,910.69 11,911.77 11,909.81 11,911.31 574.7K
14:50 11,910.99 11,912.42 11,910.99 11,911.70 360.1K
14:51 11,911.34 11,914.81 11,911.34 11,914.81 347.3K
14:52 11,914.71 11,915.39 11,914.27 11,914.76 275.1K
14:53 11,914.88 11,916.82 11,914.88 11,916.66 353.3K
14:54 11,913.67 11,915.73 11,912.84 11,914.82 288.9K
14:55 11,914.73 11,914.73 11,910.74 11,911.04 333.8K
14:56 11,907.71 11,913.96 11,907.71 11,913.96 417.4K
14:57 11,913.43 11,920.08 11,913.43 11,919.24 436.9K
14:58 11,916.18 11,919.20 11,914.99 11,918.14 385.5K
14:59 11,917.67 11,919.78 11,917.06 11,919.48 400.8K
15:00 11,917.48 11,922.41 11,917.48 11,922.41 423.6K
15:01 11,922.27 11,922.49 11,919.12 11,919.12 393.4K
15:02 11,920.05 11,920.92 11,915.60 11,915.69 390.9K
15:03 11,915.00 11,916.50 11,914.71 11,915.79 284.4K
15:04 11,915.50 11,915.50 11,912.48 11,912.86 310.9K
15:05 11,912.59 11,913.83 11,910.99 11,912.51 328.5K
15:06 11,912.55 11,915.19 11,911.64 11,914.21 456.3K
15:07 11,913.56 11,914.81 11,912.14 11,912.81 351.9K
15:08 11,913.10 11,913.10 11,905.87 11,906.74 446.3K
15:09 11,906.80 11,908.73 11,904.01 11,908.73 296.3K
15:10 11,909.40 11,909.64 11,908.88 11,909.64 319.3K
15:11 11,910.32 11,912.72 11,909.39 11,910.97 529.1K
15:12 11,911.08 11,913.55 11,909.65 11,909.76 430.7K
15:13 11,909.68 11,912.59 11,908.41 11,912.61 383.8K
15:14 11,912.57 11,914.46 11,910.61 11,910.61 371.9K
15:15 11,914.47 11,918.41 11,914.47 11,916.42 639.9K
15:16 11,916.45 11,916.45 11,910.68 11,910.68 392.1K
15:17 11,910.89 11,913.36 11,910.89 11,911.84 393.8K
15:18 11,911.92 11,911.92 11,905.86 11,907.29 340.5K
15:19 11,907.28 11,908.02 11,906.73 11,907.25 386.2K
15:20 11,908.28 11,910.27 11,907.77 11,909.78 331.9K
15:21 11,910.02 11,918.07 11,910.02 11,917.73 464.5K
15:22 11,918.20 11,918.85 11,917.17 11,917.58 371.0K
15:23 11,918.20 11,918.87 11,916.74 11,917.54 317.4K
15:24 11,917.81 11,922.02 11,917.06 11,922.02 260.7K
15:25 11,920.01 11,921.77 11,920.01 11,921.24 286.4K
15:26 11,921.39 11,922.98 11,920.37 11,922.43 522.3K
15:27 11,922.55 11,924.16 11,921.51 11,922.68 287.2K
15:28 11,923.61 11,927.76 11,923.61 11,927.09 384.5K
15:29 11,927.09 11,929.09 11,927.09 11,927.14 326.4K
15:30 11,926.64 11,926.64 11,920.19 11,921.09 747.1K
15:31 11,921.31 11,925.13 11,920.71 11,923.10 536.3K
15:32 11,923.24 11,923.24 11,918.51 11,919.49 398.8K
15:33 11,919.92 11,923.34 11,919.92 11,921.61 396.1K
15:34 11,922.66 11,922.84 11,918.69 11,919.74 388.7K
15:35 11,919.41 11,923.11 11,919.41 11,922.17 384.8K
15:36 11,920.71 11,922.77 11,920.71 11,922.60 364.4K
15:37 11,923.06 11,923.60 11,922.27 11,923.03 759.6K
15:38 11,923.91 11,925.48 11,922.58 11,922.58 573.1K
15:39 11,921.94 11,923.49 11,921.17 11,923.02 636.8K
15:40 11,922.89 11,925.34 11,921.17 11,925.34 603.8K
15:41 11,922.65 11,924.04 11,921.85 11,921.85 533.7K
15:42 11,923.01 11,926.73 11,923.01 11,926.73 536.5K
15:43 11,926.81 11,931.12 11,925.98 11,925.98 557.2K
15:44 11,925.41 11,926.15 11,919.24 11,922.37 494.8K
15:45 11,920.82 11,926.80 11,920.82 11,924.63 508.6K
15:46 11,924.58 11,927.03 11,919.33 11,919.66 781.1K
15:47 11,919.93 11,925.68 11,919.93 11,925.14 613.9K
15:48 11,923.75 11,924.31 11,918.24 11,923.44 499.9K
15:49 11,921.90 11,921.90 11,917.85 11,920.14 574.4K
15:50 11,901.80 11,912.00 11,896.30 11,910.20 1,217.7K
15:51 11,912.04 11,919.70 11,907.97 11,919.31 681.0K
15:52 11,919.84 11,928.55 11,919.84 11,921.95 942.7K
15:53 11,919.13 11,922.74 11,916.77 11,916.90 762.7K
15:54 11,917.13 11,920.38 11,908.01 11,909.91 1,067.5K
15:55 11,917.17 11,917.17 11,911.44 11,914.29 1,349.1K
15:56 11,914.86 11,919.63 11,914.86 11,917.97 1,048.3K
15:57 11,918.41 11,918.41 11,914.83 11,916.15 1,331.6K
15:58 11,914.06 11,917.76 11,914.06 11,915.05 1,349.3K
15:59 11,915.09 11,920.00 11,911.63 11,911.60 19,230.5K
16:00 11,915.97 11,915.97 11,915.83 11,915.83 2,000.3K
16:01 11,915.83 11,915.83 11,915.83 11,915.80 108.6K
16:02 11,915.83 11,915.83 11,915.83 11,915.83 467.2K
16:03 11,915.83 11,915.83 11,915.83 11,915.83 1,237.2K
16:04 11,915.83 11,915.83 11,915.83 11,915.80 76.9K
16:05 11,915.83 11,915.83 11,915.83 11,915.83 67.9K
16:06 11,915.83 11,915.83 11,915.83 11,915.83 49.4K
16:07 11,915.83 11,915.83 11,915.83 11,915.83 2,614.7K
16:08 11,915.83 11,915.83 11,915.83 11,915.83 41.0K
16:09 11,915.83 11,915.83 11,915.83 11,915.83 51.7K
16:10 11,915.83 11,915.83 11,915.83 11,915.83 168.3K
16:11 11,915.83 11,915.83 11,915.83 11,915.80 29.8K
16:12 11,915.83 11,915.83 11,915.83 11,915.80 43.3K
16:13 11,915.83 11,915.83 11,915.83 11,915.83 23.4K
16:14 11,915.83 11,915.83 11,915.83 11,915.83 14.7K
16:15 11,915.83 11,915.83 11,915.83 11,915.83 17.4K
16:16 11,915.83 11,915.83 11,915.83 11,915.83 32.4K
16:17 11,915.83 11,915.83 11,915.83 11,915.83 15.9K
16:18 11,915.83 11,915.83 11,915.83 11,915.83 55.8K
16:19 11,915.83 11,915.83 11,915.83 11,915.83 10.9K
16:20 11,915.83 11,915.83 11,915.83 11,915.83 716.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据