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 12,746.62 12,787.27 12,746.62 12,779.11 3,495.6K
09:31 12,778.45 12,810.83 12,778.45 12,800.07 750.3K
09:32 12,804.91 12,821.93 12,804.91 12,817.85 641.0K
09:33 12,817.96 12,817.96 12,812.77 12,813.14 620.6K
09:34 12,820.35 12,826.33 12,810.29 12,810.99 474.3K
09:35 12,806.68 12,811.11 12,794.74 12,799.66 578.2K
09:36 12,803.03 12,803.03 12,793.60 12,795.19 482.2K
09:37 12,792.98 12,817.44 12,792.98 12,817.23 439.3K
09:38 12,817.21 12,824.48 12,811.34 12,824.48 320.7K
09:39 12,825.67 12,829.47 12,817.25 12,819.37 739.9K
09:40 12,812.46 12,815.92 12,808.35 12,812.07 481.3K
09:41 12,807.12 12,817.09 12,802.74 12,810.55 509.5K
09:42 12,806.81 12,815.07 12,806.81 12,814.10 394.1K
09:43 12,813.75 12,815.26 12,800.23 12,800.23 365.5K
09:44 12,802.83 12,803.46 12,796.76 12,799.32 257.6K
09:45 12,798.81 12,798.81 12,785.50 12,789.77 457.2K
09:46 12,793.36 12,798.05 12,793.01 12,798.05 307.2K
09:47 12,793.71 12,793.71 12,778.02 12,778.28 369.7K
09:48 12,779.89 12,779.89 12,773.99 12,773.99 286.9K
09:49 12,773.62 12,775.46 12,765.80 12,765.96 381.4K
09:50 12,767.30 12,767.30 12,757.44 12,765.77 380.1K
09:51 12,767.14 12,773.12 12,763.56 12,763.56 271.3K
09:52 12,766.08 12,766.08 12,752.60 12,755.66 262.1K
09:53 12,752.59 12,755.41 12,739.28 12,743.80 412.9K
09:54 12,743.72 12,744.72 12,735.12 12,735.23 301.2K
09:55 12,738.20 12,751.85 12,738.20 12,751.85 293.3K
09:56 12,751.41 12,761.80 12,751.41 12,758.30 296.6K
09:57 12,760.04 12,774.63 12,760.04 12,774.63 300.5K
09:58 12,770.28 12,772.60 12,763.52 12,763.52 368.0K
09:59 12,763.43 12,776.10 12,763.43 12,771.12 329.7K
10:00 12,767.28 12,772.60 12,766.52 12,767.08 302.4K
10:01 12,765.19 12,765.19 12,755.18 12,757.41 251.0K
10:02 12,755.95 12,759.51 12,755.05 12,757.95 224.9K
10:03 12,757.31 12,766.02 12,754.57 12,761.07 210.5K
10:04 12,762.48 12,765.10 12,759.62 12,763.94 184.5K
10:05 12,764.48 12,774.07 12,760.25 12,760.25 162.2K
10:06 12,760.04 12,764.46 12,753.10 12,756.35 209.8K
10:07 12,755.73 12,760.28 12,753.73 12,758.38 193.9K
10:08 12,757.66 12,757.66 12,752.46 12,754.38 202.8K
10:09 12,753.11 12,754.88 12,742.72 12,744.96 248.3K
10:10 12,745.22 12,752.79 12,745.22 12,745.98 248.8K
10:11 12,742.33 12,745.77 12,739.76 12,743.23 226.1K
10:12 12,742.55 12,742.78 12,737.38 12,738.42 236.1K
10:13 12,736.60 12,742.56 12,734.24 12,741.65 196.4K
10:14 12,745.88 12,748.78 12,742.29 12,747.04 277.2K
10:15 12,746.66 12,746.72 12,738.16 12,742.44 195.8K
10:16 12,739.68 12,740.55 12,731.16 12,734.48 164.4K
10:17 12,737.69 12,737.69 12,732.46 12,733.79 118.2K
10:18 12,735.51 12,735.75 12,730.93 12,732.47 130.1K
10:19 12,731.91 12,732.82 12,728.38 12,728.76 131.9K
10:20 12,729.69 12,729.69 12,721.51 12,722.86 147.5K
10:21 12,722.89 12,729.37 12,719.17 12,729.37 189.6K
10:22 12,731.48 12,737.91 12,731.45 12,737.63 153.4K
10:23 12,740.01 12,743.41 12,739.39 12,740.94 176.0K
10:24 12,742.91 12,745.51 12,738.31 12,741.92 159.1K
10:25 12,738.08 12,738.77 12,728.24 12,734.74 142.8K
10:26 12,733.49 12,741.44 12,733.02 12,741.44 180.8K
10:27 12,741.91 12,746.61 12,739.91 12,743.02 224.8K
10:28 12,741.28 12,742.26 12,737.90 12,742.26 236.5K
10:29 12,742.10 12,751.61 12,741.00 12,751.61 213.6K
10:30 12,752.17 12,758.91 12,749.90 12,758.91 183.8K
10:31 12,758.36 12,761.59 12,755.10 12,761.28 166.8K
10:32 12,763.31 12,766.60 12,762.98 12,764.54 323.4K
10:33 12,764.01 12,767.60 12,764.01 12,766.56 166.4K
10:34 12,767.42 12,772.16 12,765.37 12,765.37 184.6K
10:35 12,764.17 12,764.92 12,754.19 12,757.83 181.5K
10:36 12,756.86 12,757.40 12,754.13 12,757.40 96.0K
10:37 12,760.35 12,761.56 12,759.78 12,761.03 151.4K
10:38 12,758.72 12,761.02 12,758.26 12,760.38 95.3K
10:39 12,760.79 12,764.87 12,757.98 12,764.81 117.4K
10:40 12,764.37 12,764.72 12,759.62 12,759.62 111.1K
10:41 12,759.37 12,759.37 12,754.06 12,756.93 260.4K
10:42 12,757.65 12,763.68 12,754.76 12,761.83 245.3K
10:43 12,762.34 12,769.78 12,762.34 12,766.68 149.0K
10:44 12,766.75 12,768.09 12,761.42 12,761.42 218.6K
10:45 12,759.52 12,762.75 12,755.31 12,761.86 239.3K
10:46 12,763.32 12,764.06 12,759.75 12,762.96 170.4K
10:47 12,762.52 12,762.67 12,760.46 12,762.29 137.1K
10:48 12,761.34 12,761.97 12,750.09 12,751.72 166.2K
10:49 12,749.67 12,749.67 12,744.14 12,745.26 108.9K
10:50 12,745.80 12,749.37 12,744.92 12,744.92 96.3K
10:51 12,745.37 12,752.25 12,741.81 12,752.25 140.5K
10:52 12,751.00 12,753.52 12,747.03 12,747.93 154.6K
10:53 12,748.10 12,750.87 12,745.50 12,749.82 130.0K
10:54 12,750.05 12,750.52 12,745.79 12,745.79 79.7K
10:55 12,748.25 12,748.25 12,744.54 12,745.47 102.4K
10:56 12,745.38 12,752.10 12,745.38 12,751.86 94.8K
10:57 12,752.28 12,755.37 12,752.28 12,754.11 123.5K
10:58 12,753.49 12,761.27 12,753.49 12,759.50 143.9K
10:59 12,760.66 12,760.66 12,753.32 12,753.32 123.6K
11:00 12,754.05 12,756.37 12,752.24 12,752.92 185.4K
11:01 12,753.36 12,761.93 12,753.36 12,761.35 138.3K
11:02 12,759.96 12,762.15 12,759.61 12,760.33 183.4K
11:03 12,761.22 12,761.22 12,757.09 12,757.06 119.7K
11:04 12,753.29 12,755.95 12,752.83 12,755.02 125.8K
11:05 12,755.27 12,759.80 12,755.27 12,758.99 91.5K
11:06 12,758.80 12,759.28 12,754.83 12,759.28 122.0K
11:07 12,760.77 12,761.34 12,759.10 12,759.94 91.9K
11:08 12,760.29 12,765.02 12,760.29 12,763.72 296.5K
11:09 12,764.58 12,768.17 12,763.45 12,766.54 109.1K
11:10 12,766.17 12,775.51 12,766.17 12,770.81 177.2K
11:11 12,768.76 12,773.41 12,768.76 12,773.41 165.8K
11:12 12,771.86 12,773.76 12,770.02 12,773.24 147.5K
11:13 12,774.21 12,777.85 12,774.11 12,777.34 181.5K
11:14 12,777.59 12,781.76 12,777.59 12,781.58 179.1K
11:15 12,780.17 12,787.10 12,780.17 12,787.10 189.0K
11:16 12,783.41 12,786.39 12,783.41 12,786.39 171.1K
11:17 12,785.64 12,788.95 12,785.64 12,788.45 123.2K
11:18 12,786.62 12,787.71 12,783.44 12,787.73 140.1K
11:19 12,787.74 12,792.43 12,787.54 12,790.78 176.9K
11:20 12,788.88 12,789.77 12,784.77 12,789.77 138.6K
11:21 12,789.84 12,790.48 12,781.64 12,781.64 115.7K
11:22 12,784.02 12,787.94 12,782.91 12,786.91 101.5K
11:23 12,788.09 12,789.40 12,784.19 12,784.68 83.7K
11:24 12,784.64 12,784.67 12,777.76 12,777.76 118.8K
11:25 12,777.22 12,781.87 12,777.22 12,779.20 147.2K
11:26 12,776.21 12,778.91 12,774.15 12,774.77 89.1K
11:27 12,776.17 12,778.84 12,774.76 12,774.76 93.8K
11:28 12,775.18 12,777.04 12,771.73 12,771.73 78.0K
11:29 12,772.62 12,778.30 12,772.62 12,777.27 104.4K
11:30 12,775.85 12,781.14 12,775.85 12,779.25 138.9K
11:31 12,779.55 12,780.44 12,777.23 12,777.93 168.0K
11:32 12,786.08 12,786.08 12,779.94 12,780.16 142.1K
11:33 12,780.62 12,781.57 12,778.68 12,780.92 153.3K
11:34 12,781.54 12,781.77 12,780.54 12,780.99 119.1K
11:35 12,780.99 12,781.14 12,777.80 12,779.27 122.8K
11:36 12,778.39 12,778.88 12,776.88 12,778.41 60.7K
11:37 12,777.95 12,783.02 12,777.95 12,782.04 93.3K
11:38 12,782.51 12,784.97 12,781.30 12,781.83 94.3K
11:39 12,781.30 12,785.76 12,781.30 12,785.04 78.2K
11:40 12,784.13 12,788.88 12,784.13 12,786.93 88.9K
11:41 12,786.59 12,788.83 12,784.86 12,787.21 107.3K
11:42 12,787.36 12,789.74 12,785.95 12,789.13 121.1K
11:43 12,789.06 12,789.58 12,786.71 12,788.49 154.6K
11:44 12,787.37 12,792.89 12,787.37 12,792.53 112.8K
11:45 12,793.02 12,793.02 12,787.62 12,787.62 70.9K
11:46 12,787.55 12,790.39 12,787.55 12,789.70 91.1K
11:47 12,789.45 12,790.75 12,788.43 12,790.30 165.8K
11:48 12,789.61 12,789.61 12,787.07 12,787.56 188.9K
11:49 12,787.16 12,791.12 12,787.16 12,790.85 66.7K
11:50 12,790.46 12,790.46 12,786.51 12,786.72 91.0K
11:51 12,786.73 12,789.19 12,783.36 12,789.19 287.3K
11:52 12,789.02 12,789.02 12,785.96 12,786.19 245.9K
11:53 12,786.10 12,788.62 12,780.28 12,780.28 209.7K
11:54 12,780.29 12,783.58 12,779.13 12,782.16 196.5K
11:55 12,783.27 12,788.18 12,783.27 12,786.30 175.4K
11:56 12,784.02 12,786.78 12,782.75 12,782.75 94.9K
11:57 12,781.16 12,782.54 12,776.98 12,778.45 272.7K
11:58 12,778.48 12,779.50 12,774.31 12,777.16 91.4K
11:59 12,777.68 12,779.56 12,776.72 12,777.39 167.4K
12:00 12,777.78 12,782.61 12,777.31 12,782.61 141.0K
12:01 12,782.42 12,784.42 12,782.42 12,783.39 134.7K
12:02 12,784.82 12,786.67 12,782.96 12,783.92 100.4K
12:03 12,783.98 12,785.40 12,781.78 12,781.79 95.6K
12:04 12,783.19 12,783.19 12,780.92 12,781.66 137.5K
12:05 12,782.76 12,782.76 12,781.48 12,782.04 90.3K
12:06 12,784.37 12,784.83 12,783.38 12,784.83 80.8K
12:07 12,785.84 12,785.84 12,784.03 12,784.03 110.9K
12:08 12,785.34 12,787.68 12,784.41 12,786.04 74.2K
12:09 12,785.97 12,786.62 12,781.95 12,781.95 87.5K
12:10 12,782.41 12,787.40 12,782.41 12,786.62 90.4K
12:11 12,786.64 12,787.06 12,785.42 12,787.10 63.4K
12:12 12,787.47 12,790.09 12,787.47 12,790.02 104.6K
12:13 12,790.95 12,790.95 12,786.88 12,786.88 88.4K
12:14 12,787.54 12,793.32 12,787.54 12,793.32 58.6K
12:15 12,792.92 12,797.72 12,792.22 12,797.72 149.2K
12:16 12,798.45 12,798.45 12,787.51 12,787.97 84.3K
12:17 12,790.25 12,794.69 12,788.15 12,790.94 208.7K
12:18 12,792.67 12,797.00 12,791.01 12,792.92 101.1K
12:19 12,792.37 12,797.02 12,791.92 12,794.25 64.2K
12:20 12,794.48 12,794.48 12,791.94 12,792.28 46.6K
12:21 12,791.39 12,796.06 12,791.39 12,795.46 85.7K
12:22 12,795.15 12,795.79 12,794.34 12,794.60 63.4K
12:23 12,795.08 12,795.77 12,794.25 12,794.31 59.0K
12:24 12,795.30 12,797.09 12,793.79 12,794.25 63.7K
12:25 12,793.31 12,794.04 12,789.82 12,789.80 93.7K
12:26 12,789.08 12,792.29 12,788.16 12,792.29 68.6K
12:27 12,792.05 12,792.05 12,784.95 12,784.95 119.3K
12:28 12,784.51 12,788.57 12,784.51 12,785.02 73.8K
12:29 12,785.33 12,786.66 12,781.30 12,781.30 125.0K
12:30 12,782.01 12,785.29 12,782.01 12,784.82 89.7K
12:31 12,783.44 12,783.44 12,780.69 12,782.34 95.8K
12:32 12,782.96 12,785.83 12,782.96 12,783.47 83.2K
12:33 12,783.54 12,788.59 12,783.54 12,788.39 167.4K
12:34 12,789.81 12,793.78 12,789.66 12,793.78 93.3K
12:35 12,794.73 12,796.67 12,794.17 12,795.63 77.6K
12:36 12,794.01 12,797.49 12,794.01 12,796.97 62.9K
12:37 12,796.91 12,797.39 12,793.51 12,794.92 120.0K
12:38 12,795.63 12,796.87 12,792.07 12,792.56 94.5K
12:39 12,791.62 12,793.38 12,791.07 12,793.28 53.6K
12:40 12,793.28 12,795.65 12,792.37 12,793.30 62.3K
12:41 12,796.11 12,796.67 12,793.79 12,796.13 73.4K
12:42 12,795.43 12,795.43 12,790.89 12,790.89 87.9K
12:43 12,791.43 12,793.12 12,791.06 12,791.28 64.8K
12:44 12,791.46 12,791.46 12,787.75 12,787.75 75.4K
12:45 12,790.43 12,791.16 12,789.37 12,789.40 63.4K
12:46 12,789.39 12,790.08 12,782.52 12,783.51 95.8K
12:47 12,780.77 12,783.38 12,772.83 12,772.83 135.5K
12:48 12,770.83 12,772.43 12,761.67 12,766.21 258.0K
12:49 12,766.20 12,771.15 12,765.34 12,771.15 141.2K
12:50 12,770.91 12,773.66 12,767.55 12,768.03 120.7K
12:51 12,766.89 12,769.38 12,765.65 12,768.44 115.5K
12:52 12,773.11 12,774.02 12,770.93 12,772.51 78.3K
12:53 12,773.88 12,779.23 12,773.88 12,779.23 109.2K
12:54 12,779.45 12,780.91 12,775.82 12,777.57 88.8K
12:55 12,779.93 12,784.36 12,779.93 12,780.92 132.1K
12:56 12,780.39 12,781.78 12,778.80 12,779.23 65.9K
12:57 12,779.47 12,779.47 12,772.82 12,773.11 73.8K
12:58 12,770.95 12,776.27 12,770.95 12,774.39 65.7K
12:59 12,772.43 12,775.37 12,772.43 12,774.81 98.1K
13:00 12,774.48 12,778.45 12,774.48 12,775.91 48.3K
13:01 12,775.95 12,779.64 12,775.95 12,777.95 106.5K
13:02 12,777.74 12,784.41 12,777.74 12,781.28 168.1K
13:03 12,780.61 12,783.08 12,780.61 12,781.69 70.5K
13:04 12,781.30 12,781.30 12,775.63 12,775.63 78.8K
13:05 12,779.14 12,780.07 12,773.41 12,774.78 96.6K
13:06 12,775.79 12,778.63 12,775.59 12,777.93 99.8K
13:07 12,778.43 12,780.27 12,775.35 12,776.73 79.8K
13:08 12,776.05 12,776.05 12,771.16 12,774.90 124.1K
13:09 12,774.93 12,778.53 12,774.93 12,777.83 159.2K
13:10 12,778.09 12,779.32 12,772.55 12,773.22 99.0K
13:11 12,772.77 12,773.47 12,767.24 12,767.73 113.6K
13:12 12,768.17 12,770.98 12,767.18 12,769.34 104.7K
13:13 12,769.87 12,772.30 12,767.91 12,772.30 105.5K
13:14 12,770.98 12,772.75 12,767.89 12,769.26 87.6K
13:15 12,769.26 12,772.54 12,767.71 12,772.41 97.1K
13:16 12,771.27 12,773.28 12,771.08 12,772.06 82.1K
13:17 12,772.24 12,777.48 12,772.24 12,774.58 65.2K
13:18 12,774.15 12,777.01 12,774.15 12,776.13 56.4K
13:19 12,775.56 12,779.42 12,775.56 12,778.94 58.0K
13:20 12,778.50 12,778.84 12,775.22 12,776.03 101.0K
13:21 12,776.72 12,776.72 12,771.15 12,771.27 57.1K
13:22 12,771.48 12,772.70 12,770.18 12,770.18 87.5K
13:23 12,770.41 12,770.41 12,767.95 12,767.95 69.2K
13:24 12,767.50 12,771.13 12,766.91 12,771.13 89.6K
13:25 12,772.38 12,775.54 12,772.38 12,772.54 84.7K
13:26 12,771.99 12,775.48 12,771.99 12,773.17 56.4K
13:27 12,773.56 12,773.66 12,771.76 12,773.65 82.6K
13:28 12,773.64 12,776.80 12,772.90 12,776.34 126.7K
13:29 12,775.88 12,777.10 12,774.49 12,774.50 65.4K
13:30 12,774.06 12,774.06 12,769.29 12,772.35 79.2K
13:31 12,772.20 12,773.15 12,768.59 12,768.83 53.9K
13:32 12,767.95 12,772.62 12,767.93 12,772.62 63.3K
13:33 12,771.20 12,772.50 12,770.70 12,770.70 66.5K
13:34 12,770.54 12,770.54 12,763.61 12,763.65 131.8K
13:35 12,764.86 12,771.09 12,764.86 12,771.09 47.0K
13:36 12,771.30 12,771.30 12,764.97 12,764.97 76.4K
13:37 12,764.40 12,767.24 12,764.18 12,767.24 65.2K
13:38 12,765.71 12,769.25 12,764.25 12,769.25 74.1K
13:39 12,772.03 12,772.92 12,771.05 12,772.09 66.1K
13:40 12,772.06 12,773.43 12,771.63 12,771.72 65.5K
13:41 12,771.97 12,774.46 12,771.97 12,774.46 60.2K
13:42 12,774.71 12,774.71 12,769.95 12,770.91 105.2K
13:43 12,770.58 12,773.44 12,766.66 12,766.66 147.8K
13:44 12,764.21 12,770.87 12,764.10 12,770.63 109.2K
13:45 12,770.07 12,771.83 12,768.28 12,770.07 77.6K
13:46 12,770.84 12,775.65 12,769.25 12,775.65 82.9K
13:47 12,775.32 12,776.65 12,771.28 12,772.22 90.8K
13:48 12,772.33 12,776.83 12,772.22 12,775.82 53.7K
13:49 12,777.47 12,779.79 12,775.73 12,775.99 50.3K
13:50 12,775.20 12,775.59 12,772.28 12,773.93 63.8K
13:51 12,773.95 12,774.00 12,768.03 12,769.18 89.4K
13:52 12,772.07 12,772.07 12,769.21 12,770.12 60.1K
13:53 12,769.42 12,770.17 12,768.34 12,769.40 49.7K
13:54 12,769.65 12,771.39 12,768.79 12,768.92 62.1K
13:55 12,769.46 12,769.92 12,766.61 12,768.86 72.9K
13:56 12,767.88 12,768.03 12,764.78 12,764.78 64.4K
13:57 12,763.55 12,765.14 12,757.76 12,758.17 157.3K
13:58 12,758.58 12,760.20 12,757.67 12,757.67 82.9K
13:59 12,757.41 12,765.49 12,757.41 12,765.54 70.8K
14:00 12,764.79 12,766.01 12,763.19 12,763.23 67.4K
14:01 12,763.91 12,766.92 12,763.91 12,766.89 61.7K
14:02 12,764.58 12,766.94 12,763.18 12,765.99 58.3K
14:03 12,762.30 12,765.75 12,762.30 12,765.01 77.3K
14:04 12,764.56 12,766.52 12,764.56 12,766.54 81.1K
14:05 12,764.21 12,765.18 12,761.02 12,761.84 58.8K
14:06 12,763.76 12,763.76 12,759.13 12,759.13 103.6K
14:07 12,761.70 12,761.70 12,756.67 12,759.46 106.9K
14:08 12,759.99 12,760.69 12,757.78 12,757.78 107.5K
14:09 12,758.34 12,764.85 12,758.34 12,762.51 103.6K
14:10 12,763.43 12,763.58 12,761.17 12,762.97 63.0K
14:11 12,765.36 12,767.71 12,761.40 12,763.38 117.9K
14:12 12,767.13 12,767.88 12,765.02 12,765.61 70.2K
14:13 12,766.39 12,766.39 12,761.55 12,762.92 65.6K
14:14 12,762.19 12,762.19 12,757.18 12,758.12 78.2K
14:15 12,758.35 12,759.62 12,757.31 12,757.76 69.0K
14:16 12,758.23 12,762.73 12,758.07 12,762.58 75.6K
14:17 12,763.17 12,764.63 12,762.73 12,764.63 52.0K
14:18 12,763.18 12,763.18 12,759.89 12,762.25 61.6K
14:19 12,761.52 12,761.52 12,758.72 12,760.03 42.3K
14:20 12,759.08 12,759.57 12,756.17 12,756.17 62.7K
14:21 12,755.02 12,757.95 12,754.64 12,757.87 118.3K
14:22 12,757.63 12,762.33 12,757.43 12,762.33 64.9K
14:23 12,763.98 12,763.98 12,761.35 12,761.72 48.4K
14:24 12,761.26 12,764.86 12,761.26 12,762.79 79.8K
14:25 12,762.76 12,764.90 12,761.38 12,763.69 72.1K
14:26 12,764.38 12,765.87 12,763.50 12,765.01 73.3K
14:27 12,765.69 12,766.81 12,765.52 12,766.66 98.0K
14:28 12,765.94 12,766.79 12,764.58 12,766.42 123.9K
14:29 12,766.66 12,766.87 12,762.91 12,765.03 74.3K
14:30 12,764.56 12,768.66 12,764.10 12,767.03 98.1K
14:31 12,767.54 12,767.54 12,763.56 12,764.96 81.2K
14:32 12,766.34 12,768.68 12,765.36 12,765.36 81.8K
14:33 12,765.81 12,770.58 12,765.81 12,770.58 103.3K
14:34 12,770.08 12,770.08 12,764.65 12,764.65 108.8K
14:35 12,765.17 12,768.06 12,763.32 12,767.57 73.0K
14:36 12,766.63 12,767.95 12,765.92 12,767.59 53.6K
14:37 12,766.64 12,768.50 12,766.03 12,766.04 48.1K
14:38 12,766.04 12,769.23 12,766.04 12,768.10 75.7K
14:39 12,766.69 12,770.52 12,766.69 12,770.52 45.0K
14:40 12,770.02 12,771.46 12,769.79 12,771.03 107.1K
14:41 12,770.05 12,773.90 12,770.04 12,773.51 76.4K
14:42 12,773.52 12,774.49 12,773.52 12,774.54 143.8K
14:43 12,775.90 12,777.17 12,774.57 12,776.42 93.7K
14:44 12,776.43 12,778.87 12,775.14 12,775.13 58.4K
14:45 12,774.44 12,777.90 12,774.44 12,777.90 53.9K
14:46 12,777.43 12,778.83 12,776.39 12,777.54 60.4K
14:47 12,778.20 12,780.29 12,777.72 12,779.84 55.6K
14:48 12,779.83 12,780.31 12,776.86 12,777.79 89.5K
14:49 12,778.74 12,780.23 12,777.88 12,777.88 82.2K
14:50 12,777.25 12,781.66 12,777.25 12,781.16 79.1K
14:51 12,779.25 12,780.16 12,778.26 12,780.16 67.0K
14:52 12,780.92 12,781.53 12,779.19 12,780.14 64.1K
14:53 12,779.65 12,781.82 12,779.65 12,781.39 50.8K
14:54 12,781.85 12,784.34 12,781.85 12,784.34 113.6K
14:55 12,784.35 12,784.78 12,781.55 12,784.10 53.9K
14:56 12,783.85 12,785.45 12,783.35 12,785.25 88.0K
14:57 12,785.28 12,786.78 12,785.28 12,785.62 83.5K
14:58 12,785.89 12,786.22 12,785.21 12,785.85 95.2K
14:59 12,786.06 12,787.26 12,785.21 12,786.81 83.8K
15:00 12,786.80 12,790.04 12,786.80 12,789.04 104.1K
15:01 12,788.97 12,791.76 12,788.97 12,790.09 164.7K
15:02 12,790.39 12,795.02 12,789.91 12,795.00 133.1K
15:03 12,793.01 12,796.49 12,792.65 12,796.29 99.2K
15:04 12,795.58 12,796.47 12,793.17 12,795.71 89.9K
15:05 12,796.34 12,798.89 12,794.94 12,794.94 97.2K
15:06 12,796.52 12,796.58 12,794.73 12,796.58 83.3K
15:07 12,796.11 12,799.34 12,796.11 12,797.64 133.5K
15:08 12,798.48 12,802.39 12,796.70 12,802.39 134.6K
15:09 12,803.74 12,803.74 12,801.34 12,802.27 136.4K
15:10 12,799.47 12,799.90 12,796.66 12,797.39 85.0K
15:11 12,796.55 12,797.39 12,795.26 12,795.26 94.7K
15:12 12,796.38 12,799.86 12,795.14 12,799.86 93.8K
15:13 12,800.37 12,800.37 12,797.65 12,797.65 97.5K
15:14 12,798.12 12,798.12 12,794.22 12,795.52 132.2K
15:15 12,797.28 12,798.37 12,796.45 12,798.01 86.8K
15:16 12,798.94 12,800.42 12,796.88 12,797.06 85.5K
15:17 12,796.59 12,797.96 12,796.08 12,796.68 77.1K
15:18 12,796.88 12,797.39 12,795.55 12,795.55 86.6K
15:19 12,797.69 12,799.45 12,797.69 12,798.93 111.0K
15:20 12,798.93 12,799.90 12,797.51 12,798.53 74.7K
15:21 12,797.60 12,799.04 12,797.51 12,798.42 87.6K
15:22 12,798.67 12,799.17 12,797.55 12,798.07 72.6K
15:23 12,797.84 12,800.99 12,797.84 12,799.41 96.0K
15:24 12,800.12 12,802.06 12,798.84 12,799.36 122.5K
15:25 12,799.60 12,799.91 12,797.20 12,797.20 135.8K
15:26 12,797.67 12,797.67 12,794.43 12,794.97 96.9K
15:27 12,795.46 12,796.33 12,791.66 12,793.97 125.7K
15:28 12,792.76 12,794.37 12,791.62 12,792.57 158.1K
15:29 12,790.83 12,792.29 12,789.90 12,790.80 169.3K
15:30 12,788.38 12,790.65 12,787.78 12,788.69 155.0K
15:31 12,787.60 12,791.58 12,787.60 12,791.10 124.6K
15:32 12,791.63 12,794.59 12,791.11 12,794.49 152.1K
15:33 12,794.75 12,795.10 12,792.27 12,795.09 138.4K
15:34 12,794.61 12,795.61 12,794.13 12,794.66 105.1K
15:35 12,795.53 12,795.53 12,792.76 12,793.56 101.8K
15:36 12,795.01 12,798.61 12,795.01 12,798.29 105.9K
15:37 12,796.92 12,800.24 12,796.92 12,800.24 109.2K
15:38 12,799.33 12,800.35 12,797.52 12,797.52 100.3K
15:39 12,799.92 12,799.92 12,797.00 12,797.00 131.4K
15:40 12,796.05 12,796.29 12,794.49 12,795.82 161.4K
15:41 12,795.83 12,796.87 12,795.53 12,795.90 142.9K
15:42 12,795.66 12,800.87 12,795.66 12,799.62 193.2K
15:43 12,799.24 12,801.05 12,799.07 12,800.05 144.0K
15:44 12,800.06 12,802.68 12,799.18 12,801.74 126.1K
15:45 12,802.66 12,805.75 12,802.66 12,805.75 199.7K
15:46 12,804.83 12,804.83 12,801.03 12,804.47 181.1K
15:47 12,804.99 12,806.08 12,802.67 12,806.08 153.8K
15:48 12,806.57 12,807.17 12,805.14 12,806.52 211.5K
15:49 12,806.27 12,806.27 12,803.61 12,804.95 253.9K
15:50 12,788.17 12,797.39 12,787.65 12,793.72 405.5K
15:51 12,792.23 12,797.61 12,792.23 12,797.61 302.6K
15:52 12,798.44 12,799.77 12,795.80 12,796.57 304.2K
15:53 12,794.39 12,798.30 12,794.39 12,796.47 291.8K
15:54 12,796.06 12,799.57 12,795.78 12,798.44 443.0K
15:55 12,793.54 12,793.54 12,787.38 12,788.59 521.4K
15:56 12,789.00 12,790.91 12,788.97 12,789.16 533.0K
15:57 12,789.61 12,791.35 12,785.41 12,787.63 497.7K
15:58 12,788.80 12,791.63 12,787.84 12,787.84 774.6K
15:59 12,792.35 12,792.35 12,782.57 12,782.57 7,417.0K
16:00 12,783.08 12,783.08 12,783.08 12,783.14 2,982.7K
16:01 12,783.14 12,783.14 12,783.14 12,783.14 68.7K
16:02 12,783.14 12,783.14 12,783.14 12,783.14 13.4K
16:03 12,783.14 12,783.14 12,783.14 12,783.14 6.1K
16:04 12,783.14 12,783.14 12,783.14 12,783.14 18.5K
16:05 12,783.14 12,783.14 12,783.14 12,783.14 77.4K
16:06 12,783.14 12,783.14 12,783.14 12,783.14 9.8K
16:07 12,783.14 12,783.14 12,783.14 12,783.14 8.6K
16:08 12,783.14 12,783.14 12,783.14 12,783.14 13.0K
16:09 12,783.14 12,783.14 12,783.14 12,783.14 3.4K
16:10 12,783.14 12,783.14 12,783.14 12,783.14 6.9K
16:11 12,783.14 12,783.14 12,783.14 12,783.14 11.8K
16:12 12,783.14 12,783.14 12,783.14 12,783.14 9.0K
16:13 12,783.14 12,783.14 12,783.14 12,783.14 5.0K
16:14 12,783.14 12,783.14 12,783.14 12,783.14 16.5K
16:15 12,783.14 12,783.14 12,783.14 12,783.14 17.8K
16:16 12,783.14 12,783.14 12,783.14 12,783.14 5.0K
16:17 12,783.14 12,783.14 12,783.14 12,783.14 3.0K
16:18 12,783.14 12,783.14 12,783.14 12,783.14 3.5K
16:19 12,783.14 12,783.14 12,783.14 12,783.14 59.3K
16:20 12,783.14 12,783.14 12,783.14 12,783.14 2.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据