DJ Computer Hardware (DJUSCR)

DJUSCR
🏛️ 美国 →
13,032.80
最后更新: 2025-10-03
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 11,273.46 11,329.14 11,273.46 11,313.17 7,126.4K
09:31 11,316.98 11,316.98 11,261.15 11,261.15 662.5K
09:32 11,259.53 11,292.85 11,259.53 11,292.85 623.2K
09:33 11,283.75 11,287.64 11,265.42 11,265.42 611.3K
09:34 11,270.91 11,285.35 11,262.66 11,269.01 580.4K
09:35 11,274.34 11,312.46 11,274.34 11,312.46 613.4K
09:36 11,316.97 11,341.83 11,316.75 11,327.06 719.9K
09:37 11,324.06 11,334.70 11,317.00 11,334.70 525.6K
09:38 11,340.72 11,340.72 11,328.87 11,337.32 439.3K
09:39 11,346.10 11,346.10 11,330.00 11,330.00 440.2K
09:40 11,330.25 11,332.63 11,316.43 11,319.73 341.5K
09:41 11,315.26 11,315.26 11,301.28 11,312.44 343.1K
09:42 11,311.30 11,322.02 11,311.30 11,319.74 414.0K
09:43 11,316.87 11,320.53 11,310.20 11,320.53 498.2K
09:44 11,318.07 11,325.22 11,316.64 11,316.90 441.2K
09:45 11,318.98 11,330.87 11,317.53 11,318.21 461.1K
09:46 11,316.67 11,322.20 11,316.67 11,319.42 390.1K
09:47 11,318.31 11,327.36 11,310.88 11,321.14 348.9K
09:48 11,321.95 11,335.59 11,321.95 11,335.59 353.8K
09:49 11,333.83 11,341.41 11,329.95 11,334.15 553.3K
09:50 11,352.51 11,371.24 11,350.13 11,359.76 422.4K
09:51 11,354.77 11,365.75 11,346.85 11,365.75 469.1K
09:52 11,362.10 11,367.03 11,353.18 11,367.03 409.1K
09:53 11,369.72 11,375.12 11,366.16 11,374.89 315.6K
09:54 11,375.70 11,378.38 11,353.42 11,354.38 536.0K
09:55 11,356.44 11,362.14 11,344.72 11,344.72 288.5K
09:56 11,343.32 11,356.36 11,343.32 11,356.36 321.0K
09:57 11,360.16 11,361.97 11,358.56 11,359.65 328.5K
09:58 11,357.15 11,357.15 11,351.35 11,352.61 300.3K
09:59 11,356.28 11,367.39 11,356.28 11,366.87 357.7K
10:00 11,373.29 11,376.02 11,364.50 11,364.50 377.2K
10:01 11,366.55 11,369.25 11,365.80 11,368.28 280.5K
10:02 11,367.58 11,367.58 11,359.46 11,361.51 306.0K
10:03 11,360.98 11,362.37 11,358.40 11,360.61 291.5K
10:04 11,361.76 11,363.06 11,357.28 11,362.91 333.8K
10:05 11,369.94 11,379.92 11,368.55 11,379.33 476.3K
10:06 11,381.19 11,381.19 11,367.15 11,370.21 317.5K
10:07 11,370.62 11,383.65 11,370.22 11,383.65 418.8K
10:08 11,386.38 11,391.16 11,375.98 11,391.16 680.7K
10:09 11,393.98 11,411.39 11,393.98 11,411.39 802.2K
10:10 11,409.33 11,417.38 11,409.33 11,413.50 450.0K
10:11 11,418.14 11,423.07 11,416.47 11,416.47 714.4K
10:12 11,417.06 11,417.06 11,407.40 11,411.83 517.0K
10:13 11,409.30 11,415.65 11,408.61 11,411.22 336.0K
10:14 11,414.84 11,420.80 11,402.98 11,403.41 667.8K
10:15 11,406.47 11,406.47 11,388.52 11,388.52 331.4K
10:16 11,384.31 11,384.31 11,373.33 11,375.00 379.3K
10:17 11,378.78 11,381.41 11,374.10 11,376.51 235.1K
10:18 11,377.05 11,386.18 11,377.05 11,386.18 276.0K
10:19 11,387.01 11,400.50 11,387.01 11,400.50 275.3K
10:20 11,402.26 11,410.31 11,396.20 11,404.75 254.3K
10:21 11,403.82 11,416.81 11,403.82 11,416.81 412.6K
10:22 11,416.51 11,420.93 11,404.21 11,404.21 356.9K
10:23 11,400.71 11,405.55 11,395.01 11,405.07 200.4K
10:24 11,405.11 11,416.19 11,400.57 11,415.98 257.9K
10:25 11,416.48 11,422.65 11,413.32 11,422.65 319.2K
10:26 11,424.94 11,432.03 11,424.94 11,426.52 258.8K
10:27 11,427.87 11,437.96 11,423.91 11,437.02 342.1K
10:28 11,435.36 11,440.28 11,432.71 11,438.61 235.6K
10:29 11,436.53 11,439.88 11,432.18 11,437.09 327.9K
10:30 11,435.64 11,440.76 11,434.56 11,435.45 349.0K
10:31 11,435.41 11,446.31 11,433.30 11,446.19 334.3K
10:32 11,446.62 11,450.69 11,445.51 11,450.69 273.0K
10:33 11,453.93 11,463.63 11,453.93 11,461.51 356.0K
10:34 11,462.71 11,462.71 11,448.81 11,453.60 265.0K
10:35 11,452.87 11,452.87 11,445.50 11,450.27 208.6K
10:36 11,448.45 11,456.13 11,446.00 11,452.01 227.3K
10:37 11,451.69 11,461.66 11,451.17 11,458.30 214.7K
10:38 11,457.51 11,471.53 11,455.83 11,471.53 303.1K
10:39 11,471.99 11,472.71 11,464.59 11,465.35 310.1K
10:40 11,465.17 11,479.04 11,465.17 11,479.04 281.7K
10:41 11,480.08 11,480.08 11,475.01 11,477.42 306.1K
10:42 11,479.99 11,480.53 11,474.09 11,477.73 290.6K
10:43 11,476.98 11,486.25 11,476.98 11,481.36 316.5K
10:44 11,485.04 11,485.04 11,476.28 11,481.04 188.0K
10:45 11,484.34 11,487.91 11,467.08 11,468.25 279.5K
10:46 11,467.02 11,468.98 11,460.64 11,464.09 251.0K
10:47 11,466.62 11,472.73 11,458.73 11,470.89 249.4K
10:48 11,470.60 11,486.86 11,466.91 11,484.80 253.5K
10:49 11,484.08 11,493.38 11,484.08 11,486.03 361.5K
10:50 11,482.64 11,482.64 11,472.61 11,479.87 231.7K
10:51 11,482.48 11,484.29 11,474.03 11,474.03 226.8K
10:52 11,473.33 11,473.33 11,462.71 11,466.84 275.1K
10:53 11,468.73 11,468.73 11,463.54 11,463.85 228.2K
10:54 11,464.94 11,468.55 11,464.94 11,467.00 228.3K
10:55 11,466.00 11,468.99 11,465.08 11,466.33 318.2K
10:56 11,463.39 11,465.91 11,460.24 11,461.45 271.0K
10:57 11,462.33 11,462.33 11,453.64 11,453.64 224.1K
10:58 11,451.95 11,451.95 11,445.61 11,445.60 309.4K
10:59 11,442.89 11,449.17 11,442.89 11,446.54 294.5K
11:00 11,448.42 11,456.00 11,448.42 11,450.18 203.7K
11:01 11,447.57 11,447.57 11,441.35 11,443.63 249.4K
11:02 11,443.98 11,446.36 11,443.72 11,444.00 178.4K
11:03 11,444.13 11,453.31 11,444.13 11,449.03 134.8K
11:04 11,446.97 11,450.65 11,443.75 11,448.21 179.9K
11:05 11,448.44 11,454.84 11,447.57 11,451.21 186.0K
11:06 11,450.77 11,453.64 11,448.40 11,449.83 204.3K
11:07 11,448.84 11,456.64 11,448.84 11,456.64 172.3K
11:08 11,456.65 11,466.18 11,454.33 11,466.18 141.3K
11:09 11,466.69 11,467.95 11,459.98 11,461.86 167.3K
11:10 11,461.39 11,461.39 11,453.24 11,453.69 124.8K
11:11 11,453.81 11,453.81 11,441.71 11,444.63 187.7K
11:12 11,443.82 11,446.33 11,438.70 11,438.70 249.1K
11:13 11,438.93 11,438.93 11,430.46 11,430.46 144.5K
11:14 11,428.71 11,441.70 11,428.71 11,434.65 244.4K
11:15 11,433.48 11,435.79 11,432.82 11,435.79 294.8K
11:16 11,435.15 11,445.52 11,435.15 11,443.64 229.6K
11:17 11,445.50 11,450.32 11,443.99 11,446.82 214.3K
11:18 11,448.22 11,449.26 11,443.59 11,446.10 316.6K
11:19 11,446.80 11,456.33 11,443.99 11,452.29 240.3K
11:20 11,451.38 11,452.47 11,439.34 11,443.02 254.4K
11:21 11,446.61 11,446.73 11,432.20 11,433.83 564.3K
11:22 11,433.84 11,443.68 11,432.35 11,443.68 348.6K
11:23 11,445.82 11,445.82 11,437.84 11,439.52 409.6K
11:24 11,445.18 11,445.18 11,438.98 11,442.05 665.1K
11:25 11,441.56 11,443.55 11,440.68 11,443.02 215.2K
11:26 11,446.78 11,451.14 11,445.89 11,449.26 238.6K
11:27 11,449.72 11,456.43 11,448.19 11,456.00 232.4K
11:28 11,455.94 11,461.08 11,455.94 11,460.24 276.9K
11:29 11,461.44 11,471.55 11,461.44 11,471.62 197.9K
11:30 11,472.53 11,477.46 11,472.53 11,473.93 159.1K
11:31 11,474.87 11,482.85 11,471.21 11,482.06 315.0K
11:32 11,483.06 11,485.83 11,481.19 11,484.25 232.4K
11:33 11,486.16 11,486.16 11,483.91 11,485.24 125.5K
11:34 11,487.45 11,489.80 11,485.15 11,485.79 209.5K
11:35 11,485.79 11,485.95 11,482.67 11,482.67 150.3K
11:36 11,482.88 11,486.03 11,482.88 11,486.03 219.4K
11:37 11,486.00 11,491.68 11,485.57 11,491.71 218.6K
11:38 11,491.66 11,504.98 11,491.21 11,504.98 265.1K
11:39 11,505.19 11,509.29 11,505.19 11,509.32 238.9K
11:40 11,515.58 11,522.07 11,514.32 11,522.07 349.2K
11:41 11,521.97 11,529.43 11,521.97 11,529.43 204.5K
11:42 11,531.45 11,534.74 11,529.21 11,531.46 269.6K
11:43 11,531.39 11,531.39 11,519.57 11,521.03 183.1K
11:44 11,520.23 11,537.09 11,520.23 11,535.32 268.4K
11:45 11,533.24 11,534.97 11,527.38 11,529.95 222.8K
11:46 11,524.34 11,528.04 11,522.37 11,528.04 226.3K
11:47 11,524.49 11,526.79 11,522.42 11,525.54 187.1K
11:48 11,523.21 11,534.89 11,518.67 11,519.30 240.8K
11:49 11,519.27 11,520.06 11,507.55 11,515.15 163.4K
11:50 11,516.15 11,520.47 11,511.31 11,515.32 206.1K
11:51 11,519.70 11,523.83 11,516.57 11,517.93 193.7K
11:52 11,519.70 11,522.57 11,518.03 11,522.57 135.5K
11:53 11,524.89 11,525.94 11,518.30 11,519.47 131.6K
11:54 11,519.98 11,520.40 11,514.80 11,516.91 157.3K
11:55 11,514.60 11,514.60 11,504.98 11,509.07 170.4K
11:56 11,508.95 11,524.99 11,508.95 11,522.47 125.0K
11:57 11,523.66 11,523.66 11,514.99 11,516.38 155.7K
11:58 11,517.03 11,521.65 11,516.12 11,521.65 188.7K
11:59 11,520.74 11,526.61 11,517.48 11,524.76 165.4K
12:00 11,526.16 11,533.47 11,521.91 11,533.47 158.3K
12:01 11,532.53 11,534.90 11,530.20 11,534.90 157.8K
12:02 11,535.38 11,537.56 11,533.66 11,536.74 177.7K
12:03 11,534.89 11,541.23 11,534.89 11,540.34 340.9K
12:04 11,539.12 11,539.12 11,533.13 11,533.13 197.8K
12:05 11,531.70 11,543.32 11,531.70 11,534.17 301.6K
12:06 11,532.33 11,532.33 11,522.89 11,531.79 221.8K
12:07 11,535.16 11,546.00 11,535.16 11,545.32 231.3K
12:08 11,542.99 11,544.11 11,536.91 11,539.76 161.5K
12:09 11,543.73 11,549.08 11,539.68 11,539.68 154.5K
12:10 11,537.86 11,537.86 11,531.44 11,531.44 205.7K
12:11 11,532.27 11,541.23 11,529.39 11,537.27 176.0K
12:12 11,542.42 11,549.75 11,542.04 11,549.75 107.4K
12:13 11,551.81 11,551.97 11,546.48 11,547.43 153.8K
12:14 11,549.28 11,552.63 11,548.85 11,548.85 127.1K
12:15 11,548.21 11,549.61 11,546.31 11,548.14 102.4K
12:16 11,550.30 11,550.30 11,525.37 11,530.54 407.9K
12:17 11,531.82 11,531.82 11,516.96 11,531.63 355.7K
12:18 11,531.71 11,536.21 11,525.01 11,527.85 209.6K
12:19 11,525.87 11,525.87 11,515.06 11,519.34 233.1K
12:20 11,521.50 11,526.39 11,519.29 11,520.63 118.6K
12:21 11,522.94 11,523.39 11,513.23 11,514.02 228.6K
12:22 11,510.75 11,516.13 11,510.59 11,511.09 233.3K
12:23 11,511.35 11,517.94 11,510.34 11,513.29 168.1K
12:24 11,515.41 11,523.74 11,515.41 11,520.54 168.3K
12:25 11,519.58 11,524.94 11,515.37 11,523.79 110.8K
12:26 11,523.96 11,523.96 11,516.43 11,516.43 125.9K
12:27 11,512.56 11,518.69 11,512.05 11,517.79 140.5K
12:28 11,517.81 11,520.22 11,510.52 11,511.39 139.0K
12:29 11,508.65 11,510.13 11,499.45 11,501.56 229.2K
12:30 11,504.66 11,504.66 11,492.92 11,492.92 274.9K
12:31 11,491.94 11,493.67 11,486.42 11,486.42 226.7K
12:32 11,484.82 11,494.41 11,484.82 11,494.41 153.9K
12:33 11,493.21 11,504.44 11,493.21 11,504.44 172.0K
12:34 11,505.30 11,505.90 11,499.14 11,505.39 189.1K
12:35 11,505.43 11,510.73 11,504.48 11,510.41 155.0K
12:36 11,508.07 11,520.85 11,508.07 11,513.39 155.2K
12:37 11,512.46 11,512.46 11,502.22 11,505.37 152.2K
12:38 11,506.74 11,506.74 11,500.90 11,505.72 110.9K
12:39 11,504.28 11,508.93 11,503.98 11,505.89 196.8K
12:40 11,505.87 11,511.93 11,505.77 11,509.08 117.6K
12:41 11,510.89 11,519.89 11,509.62 11,515.68 150.6K
12:42 11,514.99 11,517.46 11,512.53 11,516.76 120.7K
12:43 11,518.12 11,526.86 11,517.07 11,526.79 169.9K
12:44 11,526.79 11,526.79 11,522.55 11,525.40 247.7K
12:45 11,525.32 11,525.32 11,521.65 11,523.91 138.8K
12:46 11,523.44 11,526.30 11,520.05 11,526.30 116.2K
12:47 11,524.55 11,525.04 11,517.14 11,519.02 112.3K
12:48 11,521.08 11,521.08 11,511.56 11,513.58 115.8K
12:49 11,513.56 11,516.29 11,511.95 11,511.95 87.7K
12:50 11,511.88 11,524.47 11,511.15 11,524.47 87.1K
12:51 11,523.09 11,523.09 11,512.22 11,512.43 126.7K
12:52 11,512.71 11,524.25 11,512.71 11,524.25 135.7K
12:53 11,525.41 11,525.41 11,515.51 11,519.30 209.0K
12:54 11,517.89 11,522.45 11,517.24 11,520.43 134.7K
12:55 11,519.00 11,519.45 11,512.45 11,512.45 142.6K
12:56 11,510.04 11,510.43 11,504.28 11,504.42 179.9K
12:57 11,504.79 11,513.67 11,504.19 11,513.67 109.2K
12:58 11,517.01 11,525.19 11,517.01 11,524.98 122.8K
12:59 11,525.67 11,526.19 11,524.43 11,526.18 152.6K
13:00 11,528.20 11,529.25 11,525.44 11,527.48 123.7K
13:01 11,526.00 11,528.99 11,524.52 11,528.04 153.8K
13:02 11,528.04 11,532.17 11,523.68 11,531.81 139.8K
13:03 11,531.89 11,532.10 11,522.13 11,522.13 177.5K
13:04 11,522.27 11,522.27 11,516.75 11,516.93 181.8K
13:05 11,516.65 11,516.65 11,508.42 11,509.06 165.6K
13:06 11,509.61 11,513.01 11,508.55 11,510.59 163.2K
13:07 11,510.66 11,511.60 11,504.47 11,504.47 123.2K
13:08 11,501.14 11,503.86 11,497.98 11,503.39 135.1K
13:09 11,505.18 11,516.70 11,505.18 11,516.70 160.3K
13:10 11,515.60 11,518.19 11,514.22 11,518.19 97.4K
13:11 11,517.10 11,520.63 11,513.86 11,513.86 117.0K
13:12 11,514.55 11,517.15 11,513.44 11,516.03 129.5K
13:13 11,516.22 11,516.22 11,510.26 11,514.15 181.1K
13:14 11,516.24 11,516.24 11,506.00 11,506.00 115.9K
13:15 11,505.51 11,508.15 11,502.60 11,502.60 242.8K
13:16 11,507.06 11,507.06 11,501.64 11,505.94 134.6K
13:17 11,506.59 11,511.94 11,504.78 11,510.44 165.7K
13:18 11,508.47 11,508.47 11,504.67 11,505.39 102.9K
13:19 11,504.47 11,507.66 11,504.47 11,507.68 100.1K
13:20 11,507.71 11,508.42 11,504.83 11,504.83 120.3K
13:21 11,504.68 11,509.38 11,504.68 11,505.02 146.7K
13:22 11,505.24 11,509.48 11,504.37 11,506.41 404.6K
13:23 11,508.96 11,510.06 11,507.57 11,510.06 93.7K
13:24 11,510.07 11,514.24 11,510.04 11,512.38 152.6K
13:25 11,513.32 11,516.24 11,512.35 11,515.51 122.5K
13:26 11,517.99 11,520.03 11,516.06 11,516.06 136.5K
13:27 11,518.46 11,528.93 11,518.46 11,522.40 227.6K
13:28 11,522.89 11,528.22 11,522.28 11,527.54 70.2K
13:29 11,527.02 11,528.86 11,523.26 11,524.70 103.6K
13:30 11,526.35 11,529.28 11,523.44 11,529.28 119.0K
13:31 11,531.16 11,532.47 11,518.03 11,518.03 127.8K
13:32 11,518.53 11,518.53 11,512.50 11,512.50 107.0K
13:33 11,512.57 11,512.57 11,508.82 11,510.28 108.3K
13:34 11,511.12 11,517.39 11,510.50 11,516.46 86.6K
13:35 11,516.03 11,516.90 11,512.69 11,513.73 100.5K
13:36 11,512.83 11,513.02 11,507.80 11,511.46 120.9K
13:37 11,511.32 11,511.32 11,506.67 11,507.03 95.4K
13:38 11,507.98 11,513.52 11,507.98 11,509.49 119.8K
13:39 11,508.83 11,510.14 11,501.11 11,503.26 112.6K
13:40 11,504.01 11,509.43 11,504.01 11,509.21 113.8K
13:41 11,509.69 11,509.69 11,505.29 11,507.50 157.6K
13:42 11,507.49 11,512.88 11,507.49 11,512.88 77.1K
13:43 11,513.14 11,513.15 11,506.92 11,506.93 123.1K
13:44 11,506.67 11,507.23 11,502.49 11,504.37 119.8K
13:45 11,507.60 11,507.60 11,503.14 11,504.06 157.7K
13:46 11,505.07 11,509.46 11,505.07 11,509.46 231.1K
13:47 11,509.91 11,511.71 11,508.91 11,509.28 147.9K
13:48 11,508.82 11,513.53 11,508.82 11,513.53 89.6K
13:49 11,514.36 11,515.89 11,512.82 11,515.91 119.9K
13:50 11,515.00 11,515.00 11,512.70 11,512.70 165.5K
13:51 11,513.32 11,513.40 11,506.34 11,506.34 161.3K
13:52 11,505.36 11,505.36 11,495.05 11,497.91 274.4K
13:53 11,497.86 11,505.78 11,497.86 11,505.78 132.5K
13:54 11,505.19 11,509.66 11,505.19 11,508.90 198.7K
13:55 11,510.20 11,510.20 11,504.93 11,504.93 213.0K
13:56 11,504.22 11,504.22 11,499.18 11,501.76 232.1K
13:57 11,501.97 11,502.69 11,500.03 11,500.03 101.6K
13:58 11,501.91 11,501.91 11,498.28 11,498.28 128.8K
13:59 11,498.91 11,499.36 11,492.72 11,492.72 121.5K
14:00 11,491.81 11,492.88 11,486.84 11,486.84 142.5K
14:01 11,490.82 11,498.68 11,490.82 11,498.68 137.2K
14:02 11,499.21 11,501.89 11,498.77 11,501.33 207.9K
14:03 11,503.90 11,503.90 11,499.02 11,501.71 219.3K
14:04 11,500.79 11,508.90 11,500.79 11,508.90 144.2K
14:05 11,508.25 11,509.54 11,506.14 11,509.54 149.6K
14:06 11,510.53 11,514.80 11,510.53 11,512.16 190.9K
14:07 11,511.92 11,512.28 11,509.43 11,509.65 158.5K
14:08 11,509.51 11,514.39 11,509.51 11,514.39 142.3K
14:09 11,513.75 11,516.02 11,513.48 11,513.48 183.9K
14:10 11,513.66 11,519.24 11,513.66 11,518.91 142.0K
14:11 11,519.28 11,520.70 11,516.69 11,516.69 330.9K
14:12 11,516.53 11,519.34 11,515.70 11,516.83 160.6K
14:13 11,517.13 11,519.09 11,514.40 11,516.24 129.8K
14:14 11,515.35 11,517.20 11,513.46 11,517.20 131.5K
14:15 11,520.29 11,521.13 11,517.05 11,517.05 165.0K
14:16 11,518.51 11,518.51 11,514.66 11,515.12 154.3K
14:17 11,515.09 11,523.45 11,515.09 11,523.45 136.7K
14:18 11,523.82 11,527.68 11,522.43 11,527.68 134.6K
14:19 11,526.57 11,527.75 11,524.03 11,524.03 130.5K
14:20 11,523.16 11,532.64 11,523.16 11,532.64 176.6K
14:21 11,531.90 11,532.40 11,522.48 11,522.99 314.7K
14:22 11,523.05 11,523.55 11,519.34 11,523.37 164.3K
14:23 11,521.42 11,528.08 11,521.42 11,528.08 224.5K
14:24 11,528.55 11,529.35 11,526.07 11,526.07 188.4K
14:25 11,525.55 11,528.93 11,524.21 11,528.93 126.4K
14:26 11,529.90 11,531.38 11,527.88 11,528.23 246.8K
14:27 11,527.81 11,528.00 11,525.38 11,527.13 216.7K
14:28 11,528.07 11,529.43 11,526.38 11,526.62 234.5K
14:29 11,528.43 11,528.43 11,522.76 11,522.76 96.5K
14:30 11,523.71 11,537.20 11,523.71 11,537.20 178.1K
14:31 11,537.29 11,539.89 11,536.60 11,536.60 151.7K
14:32 11,536.13 11,536.61 11,530.94 11,530.94 207.5K
14:33 11,531.65 11,532.65 11,528.05 11,528.50 148.7K
14:34 11,528.94 11,533.86 11,528.94 11,533.65 244.8K
14:35 11,533.60 11,537.58 11,533.60 11,537.45 289.1K
14:36 11,537.70 11,540.46 11,536.60 11,536.62 142.7K
14:37 11,537.54 11,538.17 11,536.72 11,538.17 140.4K
14:38 11,538.21 11,538.21 11,534.59 11,535.45 139.7K
14:39 11,537.55 11,537.70 11,535.53 11,537.05 159.1K
14:40 11,536.10 11,543.01 11,536.10 11,541.18 165.9K
14:41 11,539.17 11,539.17 11,535.64 11,536.96 131.4K
14:42 11,539.25 11,539.25 11,535.46 11,536.05 555.2K
14:43 11,535.87 11,537.21 11,533.03 11,537.21 212.0K
14:44 11,537.62 11,544.62 11,537.62 11,544.62 159.2K
14:45 11,543.80 11,546.74 11,543.06 11,543.06 151.1K
14:46 11,542.55 11,546.12 11,541.49 11,545.72 174.2K
14:47 11,547.13 11,550.48 11,546.30 11,546.30 205.1K
14:48 11,545.71 11,545.71 11,539.53 11,539.53 124.1K
14:49 11,543.20 11,549.46 11,543.20 11,548.90 152.9K
14:50 11,548.80 11,548.80 11,544.73 11,545.68 175.6K
14:51 11,545.20 11,545.20 11,542.21 11,544.41 144.3K
14:52 11,545.41 11,546.35 11,544.27 11,545.43 100.5K
14:53 11,545.88 11,545.88 11,538.16 11,540.00 180.5K
14:54 11,540.94 11,541.67 11,539.18 11,540.20 129.9K
14:55 11,540.66 11,546.00 11,540.66 11,543.48 287.8K
14:56 11,543.88 11,543.88 11,540.63 11,542.66 103.8K
14:57 11,544.72 11,546.08 11,541.62 11,546.08 114.5K
14:58 11,546.04 11,546.04 11,543.88 11,545.60 137.0K
14:59 11,545.43 11,548.22 11,529.61 11,540.21 550.8K
15:00 11,540.50 11,541.56 11,534.49 11,540.05 209.9K
15:01 11,542.35 11,544.55 11,541.88 11,544.55 140.1K
15:02 11,545.37 11,545.37 11,541.92 11,545.10 167.0K
15:03 11,549.09 11,550.65 11,546.26 11,547.91 284.4K
15:04 11,550.52 11,550.52 11,547.01 11,548.42 242.6K
15:05 11,546.46 11,549.42 11,546.29 11,546.48 159.2K
15:06 11,543.99 11,545.67 11,540.81 11,545.67 141.3K
15:07 11,545.23 11,546.56 11,543.52 11,546.33 184.6K
15:08 11,546.99 11,547.55 11,545.42 11,546.54 148.9K
15:09 11,547.26 11,547.26 11,543.13 11,543.29 136.5K
15:10 11,543.08 11,554.58 11,543.08 11,554.09 184.6K
15:11 11,554.02 11,555.17 11,550.50 11,550.50 172.9K
15:12 11,550.87 11,553.05 11,548.58 11,551.03 198.5K
15:13 11,551.44 11,552.22 11,547.03 11,552.22 205.1K
15:14 11,552.84 11,559.18 11,552.11 11,558.75 145.1K
15:15 11,555.46 11,558.40 11,555.46 11,556.13 208.4K
15:16 11,556.11 11,556.11 11,550.15 11,550.15 177.2K
15:17 11,551.37 11,551.37 11,546.96 11,548.69 188.6K
15:18 11,548.55 11,548.55 11,540.72 11,544.50 203.4K
15:19 11,543.77 11,548.25 11,543.77 11,547.34 149.1K
15:20 11,546.18 11,546.18 11,537.59 11,537.58 201.6K
15:21 11,539.34 11,541.44 11,538.53 11,538.92 167.6K
15:22 11,538.69 11,541.24 11,537.80 11,541.24 159.7K
15:23 11,541.01 11,543.79 11,536.08 11,536.35 181.2K
15:24 11,535.11 11,535.11 11,530.80 11,533.40 184.9K
15:25 11,533.41 11,533.41 11,527.86 11,530.22 290.8K
15:26 11,529.52 11,538.13 11,529.52 11,536.98 191.8K
15:27 11,536.27 11,537.09 11,533.32 11,533.32 247.2K
15:28 11,533.71 11,533.71 11,529.39 11,532.27 200.5K
15:29 11,533.99 11,533.99 11,529.65 11,530.12 195.1K
15:30 11,527.51 11,529.96 11,524.80 11,527.58 272.5K
15:31 11,527.63 11,528.60 11,524.58 11,524.58 196.7K
15:32 11,525.53 11,525.53 11,519.38 11,519.49 198.8K
15:33 11,519.71 11,521.02 11,516.83 11,519.26 233.8K
15:34 11,520.42 11,522.58 11,520.42 11,521.74 192.1K
15:35 11,522.04 11,527.07 11,521.78 11,524.54 254.0K
15:36 11,524.79 11,529.40 11,524.54 11,529.40 254.3K
15:37 11,529.35 11,537.75 11,529.15 11,537.75 268.6K
15:38 11,536.12 11,538.22 11,534.95 11,536.34 218.6K
15:39 11,535.45 11,540.46 11,535.24 11,539.74 246.1K
15:40 11,539.03 11,541.24 11,538.94 11,541.19 223.1K
15:41 11,541.22 11,542.98 11,537.87 11,542.98 303.9K
15:42 11,542.45 11,542.67 11,530.92 11,531.63 350.7K
15:43 11,530.70 11,530.70 11,525.46 11,529.32 218.2K
15:44 11,526.80 11,527.57 11,524.24 11,527.57 251.8K
15:45 11,528.48 11,529.45 11,525.05 11,525.05 287.4K
15:46 11,524.99 11,533.72 11,524.99 11,533.24 267.5K
15:47 11,531.26 11,536.36 11,529.60 11,535.59 315.5K
15:48 11,534.02 11,538.48 11,533.17 11,538.48 253.4K
15:49 11,538.32 11,538.78 11,535.67 11,536.74 470.9K
15:50 11,532.34 11,537.75 11,530.32 11,537.75 383.0K
15:51 11,538.60 11,548.91 11,538.60 11,544.39 451.0K
15:52 11,544.63 11,545.09 11,538.37 11,542.13 569.8K
15:53 11,540.04 11,547.49 11,540.04 11,543.97 497.4K
15:54 11,545.47 11,555.46 11,544.99 11,554.50 666.7K
15:55 11,548.87 11,559.87 11,548.87 11,557.18 746.4K
15:56 11,555.75 11,558.45 11,553.08 11,558.45 715.9K
15:57 11,558.51 11,562.03 11,556.66 11,561.78 792.6K
15:58 11,560.68 11,565.16 11,559.75 11,563.26 1,046.3K
15:59 11,565.74 11,568.68 11,551.67 11,551.67 2,295.3K
16:00 11,553.50 11,553.50 11,553.42 11,553.40 19,439.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据