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 11,503.23 11,520.21 11,503.23 11,520.21 5,642.2K
09:31 11,526.12 11,526.12 11,499.74 11,502.42 565.5K
09:32 11,506.44 11,506.44 11,486.64 11,491.39 770.8K
09:33 11,490.29 11,506.48 11,487.60 11,487.60 556.7K
09:34 11,484.36 11,496.24 11,482.81 11,494.98 396.8K
09:35 11,495.50 11,509.64 11,489.97 11,506.80 399.2K
09:36 11,508.71 11,531.57 11,508.71 11,531.57 577.4K
09:37 11,534.49 11,545.99 11,533.05 11,544.63 677.4K
09:38 11,545.96 11,574.18 11,541.13 11,570.72 589.1K
09:39 11,568.95 11,570.71 11,562.46 11,570.71 458.1K
09:40 11,565.39 11,584.10 11,565.39 11,582.19 810.5K
09:41 11,581.72 11,593.88 11,581.72 11,584.78 609.8K
09:42 11,583.85 11,608.60 11,582.86 11,599.33 474.8K
09:43 11,596.56 11,596.56 11,585.95 11,587.01 412.6K
09:44 11,590.35 11,600.84 11,587.53 11,600.84 451.5K
09:45 11,600.36 11,601.17 11,596.19 11,599.35 526.9K
09:46 11,600.28 11,615.78 11,600.28 11,612.38 395.3K
09:47 11,610.18 11,614.22 11,607.18 11,610.90 477.0K
09:48 11,620.22 11,620.22 11,599.67 11,599.67 541.6K
09:49 11,598.72 11,598.72 11,585.98 11,587.86 870.8K
09:50 11,588.12 11,588.12 11,580.46 11,580.95 825.6K
09:51 11,580.03 11,598.22 11,580.03 11,595.91 737.1K
09:52 11,597.94 11,597.94 11,589.64 11,594.39 535.3K
09:53 11,594.40 11,598.19 11,593.32 11,597.59 545.5K
09:54 11,597.66 11,608.46 11,597.66 11,607.38 474.8K
09:55 11,606.99 11,607.11 11,593.50 11,595.92 563.4K
09:56 11,595.26 11,598.77 11,589.99 11,594.43 854.7K
09:57 11,594.32 11,597.64 11,592.46 11,597.64 909.1K
09:58 11,598.21 11,605.24 11,598.21 11,599.16 613.4K
09:59 11,598.49 11,602.01 11,594.20 11,602.01 513.2K
10:00 11,605.71 11,606.82 11,589.49 11,591.52 595.4K
10:01 11,594.30 11,594.55 11,589.77 11,591.23 505.9K
10:02 11,584.30 11,584.30 11,574.19 11,581.43 411.3K
10:03 11,582.77 11,592.23 11,582.77 11,589.74 327.5K
10:04 11,588.05 11,588.05 11,573.23 11,573.36 328.4K
10:05 11,571.34 11,577.08 11,563.21 11,577.08 604.1K
10:06 11,574.55 11,584.28 11,574.55 11,583.01 663.1K
10:07 11,584.10 11,585.45 11,579.18 11,584.80 456.0K
10:08 11,587.31 11,599.29 11,586.98 11,598.46 506.7K
10:09 11,599.10 11,604.24 11,598.94 11,602.50 430.8K
10:10 11,600.38 11,600.38 11,590.56 11,592.93 334.6K
10:11 11,590.72 11,599.74 11,590.72 11,598.44 369.4K
10:12 11,599.40 11,604.38 11,599.09 11,603.01 362.8K
10:13 11,602.54 11,602.54 11,590.70 11,591.42 315.2K
10:14 11,585.96 11,587.24 11,580.44 11,584.88 428.0K
10:15 11,585.40 11,585.40 11,571.96 11,576.45 534.0K
10:16 11,578.12 11,581.99 11,576.08 11,579.17 427.8K
10:17 11,577.58 11,579.72 11,570.08 11,570.08 756.7K
10:18 11,572.83 11,577.64 11,567.06 11,577.64 836.3K
10:19 11,579.63 11,579.63 11,551.90 11,553.44 804.8K
10:20 11,553.60 11,555.09 11,548.40 11,551.14 551.6K
10:21 11,553.21 11,553.21 11,544.13 11,544.13 569.1K
10:22 11,545.15 11,547.99 11,544.40 11,547.78 619.5K
10:23 11,547.81 11,551.30 11,546.64 11,547.51 538.0K
10:24 11,547.78 11,547.78 11,539.30 11,539.78 434.2K
10:25 11,537.94 11,537.94 11,529.65 11,536.59 453.6K
10:26 11,535.37 11,537.86 11,527.42 11,527.43 394.7K
10:27 11,524.25 11,525.35 11,519.91 11,524.24 388.5K
10:28 11,525.27 11,529.31 11,518.67 11,518.67 270.3K
10:29 11,518.65 11,521.92 11,512.55 11,521.92 292.1K
10:30 11,518.08 11,521.08 11,511.56 11,520.41 226.0K
10:31 11,523.88 11,524.18 11,519.45 11,521.34 240.6K
10:32 11,520.80 11,525.80 11,519.42 11,525.64 293.7K
10:33 11,526.44 11,536.32 11,523.50 11,535.04 232.1K
10:34 11,536.34 11,541.58 11,536.34 11,541.58 232.2K
10:35 11,542.12 11,548.01 11,542.12 11,545.64 333.1K
10:36 11,545.63 11,552.51 11,544.96 11,552.54 265.3K
10:37 11,549.66 11,550.00 11,546.27 11,550.00 234.8K
10:38 11,548.76 11,553.32 11,545.63 11,551.74 236.9K
10:39 11,551.83 11,552.12 11,511.45 11,511.45 549.0K
10:40 11,513.04 11,530.92 11,513.04 11,523.18 269.6K
10:41 11,525.17 11,534.34 11,525.17 11,533.53 179.5K
10:42 11,535.04 11,540.24 11,534.56 11,536.76 304.9K
10:43 11,536.42 11,536.42 11,525.80 11,525.80 307.2K
10:44 11,526.35 11,527.76 11,524.07 11,525.03 224.8K
10:45 11,526.00 11,526.00 11,511.25 11,511.25 230.3K
10:46 11,513.26 11,513.26 11,506.20 11,506.20 234.3K
10:47 11,503.90 11,503.90 11,489.51 11,489.51 313.5K
10:48 11,487.90 11,495.44 11,487.90 11,494.93 485.6K
10:49 11,496.04 11,496.04 11,488.38 11,488.40 335.6K
10:50 11,488.90 11,489.16 11,484.87 11,484.87 319.0K
10:51 11,486.12 11,487.09 11,484.55 11,486.63 355.8K
10:52 11,484.80 11,495.35 11,477.31 11,495.35 332.8K
10:53 11,491.12 11,491.21 11,476.90 11,476.90 200.6K
10:54 11,477.41 11,477.41 11,471.38 11,473.48 262.0K
10:55 11,474.24 11,477.70 11,469.24 11,469.24 373.5K
10:56 11,466.15 11,490.33 11,465.71 11,489.22 251.1K
10:57 11,488.53 11,489.99 11,482.58 11,484.57 175.9K
10:58 11,486.35 11,490.05 11,482.95 11,482.95 245.1K
10:59 11,483.46 11,488.12 11,483.01 11,488.12 194.4K
11:00 11,487.79 11,488.32 11,485.33 11,488.32 260.6K
11:01 11,489.42 11,503.43 11,489.42 11,501.58 249.0K
11:02 11,500.43 11,500.43 11,495.75 11,497.61 306.0K
11:03 11,499.44 11,505.92 11,495.04 11,503.74 233.5K
11:04 11,502.81 11,502.81 11,496.62 11,501.43 473.6K
11:05 11,501.88 11,506.17 11,499.94 11,506.17 289.9K
11:06 11,502.61 11,511.99 11,502.61 11,510.70 630.3K
11:07 11,511.20 11,512.86 11,509.62 11,509.81 289.2K
11:08 11,509.32 11,510.14 11,500.38 11,510.14 311.7K
11:09 11,511.18 11,514.52 11,509.01 11,513.03 288.1K
11:10 11,512.95 11,517.59 11,512.95 11,517.15 312.9K
11:11 11,512.45 11,516.25 11,512.03 11,513.79 227.1K
11:12 11,512.79 11,515.70 11,509.57 11,509.57 280.3K
11:13 11,510.28 11,520.42 11,508.57 11,517.97 291.3K
11:14 11,517.02 11,523.98 11,517.02 11,520.65 215.7K
11:15 11,519.66 11,527.25 11,516.32 11,516.32 239.8K
11:16 11,514.29 11,523.29 11,514.29 11,521.33 201.6K
11:17 11,522.45 11,524.77 11,519.87 11,519.87 318.1K
11:18 11,520.82 11,522.30 11,513.07 11,514.62 281.2K
11:19 11,515.40 11,518.23 11,512.77 11,516.53 173.4K
11:20 11,516.95 11,517.74 11,511.43 11,513.85 273.0K
11:21 11,513.71 11,517.50 11,512.89 11,516.89 304.9K
11:22 11,514.48 11,523.67 11,514.48 11,523.67 270.2K
11:23 11,524.14 11,525.73 11,521.24 11,525.73 318.1K
11:24 11,528.07 11,531.33 11,527.22 11,531.33 348.3K
11:25 11,531.09 11,533.79 11,530.72 11,532.45 254.5K
11:26 11,528.13 11,528.13 11,517.84 11,520.24 330.1K
11:27 11,518.69 11,520.74 11,515.50 11,520.74 226.1K
11:28 11,519.18 11,519.18 11,516.31 11,516.31 233.8K
11:29 11,517.26 11,518.98 11,515.39 11,517.26 256.8K
11:30 11,516.15 11,516.47 11,508.07 11,513.92 463.7K
11:31 11,513.37 11,513.96 11,512.62 11,512.62 203.3K
11:32 11,512.57 11,521.81 11,512.57 11,517.49 337.2K
11:33 11,517.04 11,517.57 11,510.33 11,511.68 437.1K
11:34 11,512.09 11,517.51 11,512.09 11,513.49 494.6K
11:35 11,517.24 11,517.24 11,512.98 11,513.22 386.9K
11:36 11,512.29 11,512.29 11,507.29 11,508.43 275.4K
11:37 11,509.71 11,516.01 11,508.78 11,510.87 351.6K
11:38 11,511.91 11,511.91 11,508.58 11,510.22 202.6K
11:39 11,510.07 11,520.89 11,510.07 11,516.53 264.8K
11:40 11,515.56 11,516.01 11,508.95 11,508.95 296.0K
11:41 11,507.51 11,509.04 11,503.85 11,503.85 271.0K
11:42 11,503.70 11,512.05 11,503.70 11,510.14 201.6K
11:43 11,509.13 11,514.60 11,508.43 11,513.29 167.3K
11:44 11,513.35 11,517.63 11,512.35 11,516.57 135.0K
11:45 11,515.83 11,515.83 11,510.44 11,513.71 220.7K
11:46 11,515.44 11,517.81 11,513.25 11,517.81 167.7K
11:47 11,518.36 11,518.36 11,516.42 11,516.42 148.4K
11:48 11,516.75 11,519.37 11,515.38 11,515.41 206.6K
11:49 11,515.57 11,516.15 11,513.86 11,514.00 1,302.9K
11:50 11,514.00 11,514.25 11,511.02 11,511.02 187.6K
11:51 11,511.47 11,511.98 11,508.85 11,509.46 165.0K
11:52 11,510.16 11,510.16 11,505.99 11,508.42 153.3K
11:53 11,508.90 11,508.90 11,497.32 11,498.22 180.6K
11:54 11,499.36 11,501.49 11,497.63 11,499.10 476.8K
11:55 11,498.98 11,501.35 11,498.98 11,499.55 197.6K
11:56 11,499.12 11,499.12 11,496.85 11,498.07 171.9K
11:57 11,498.17 11,498.17 11,491.18 11,493.68 181.2K
11:58 11,495.04 11,495.76 11,491.30 11,491.30 115.7K
11:59 11,487.69 11,492.70 11,487.69 11,492.70 134.7K
12:00 11,491.83 11,491.83 11,486.69 11,487.91 205.3K
12:01 11,488.90 11,491.58 11,487.16 11,491.58 130.4K
12:02 11,492.00 11,503.60 11,492.00 11,503.60 179.4K
12:03 11,504.58 11,505.13 11,501.19 11,501.20 161.0K
12:04 11,503.47 11,505.61 11,502.58 11,504.67 97.1K
12:05 11,503.77 11,508.12 11,503.77 11,505.13 149.7K
12:06 11,503.88 11,505.18 11,502.55 11,502.55 212.1K
12:07 11,502.75 11,504.56 11,501.11 11,501.09 162.9K
12:08 11,500.70 11,502.44 11,494.68 11,500.23 105.2K
12:09 11,499.99 11,499.99 11,492.51 11,494.44 118.6K
12:10 11,493.73 11,496.45 11,493.11 11,494.57 154.3K
12:11 11,495.49 11,495.63 11,492.06 11,492.06 174.2K
12:12 11,489.81 11,493.27 11,489.81 11,493.33 135.7K
12:13 11,492.92 11,493.41 11,490.59 11,492.26 73.4K
12:14 11,492.40 11,495.77 11,491.07 11,495.84 144.4K
12:15 11,496.37 11,496.37 11,492.13 11,492.13 115.5K
12:16 11,491.90 11,501.46 11,491.45 11,501.42 176.2K
12:17 11,504.41 11,508.46 11,502.50 11,508.46 170.5K
12:18 11,507.10 11,513.40 11,506.67 11,512.99 270.1K
12:19 11,514.87 11,518.18 11,514.72 11,514.72 217.3K
12:20 11,514.05 11,515.38 11,513.45 11,514.36 260.9K
12:21 11,513.46 11,513.46 11,508.50 11,510.59 141.8K
12:22 11,514.27 11,517.97 11,511.14 11,512.01 246.5K
12:23 11,511.84 11,512.89 11,510.54 11,512.73 206.3K
12:24 11,512.73 11,513.72 11,511.14 11,513.72 204.4K
12:25 11,514.00 11,514.94 11,508.52 11,508.52 235.4K
12:26 11,508.58 11,514.73 11,508.58 11,514.73 454.6K
12:27 11,514.50 11,517.08 11,513.55 11,514.88 165.8K
12:28 11,515.94 11,515.94 11,512.37 11,514.71 247.3K
12:29 11,515.14 11,515.14 11,508.22 11,508.22 140.6K
12:30 11,509.47 11,511.92 11,507.36 11,511.03 140.6K
12:31 11,510.68 11,514.03 11,507.69 11,513.52 101.4K
12:32 11,516.30 11,517.78 11,513.96 11,513.96 93.9K
12:33 11,512.28 11,514.30 11,508.30 11,508.30 168.2K
12:34 11,506.26 11,506.26 11,504.00 11,505.20 169.7K
12:35 11,504.75 11,506.18 11,501.20 11,501.20 90.2K
12:36 11,502.18 11,505.29 11,501.81 11,503.63 133.6K
12:37 11,504.53 11,508.05 11,503.60 11,506.37 85.9K
12:38 11,507.26 11,508.55 11,506.98 11,507.72 111.4K
12:39 11,506.11 11,508.06 11,505.25 11,505.42 129.5K
12:40 11,503.78 11,504.23 11,497.70 11,500.40 157.4K
12:41 11,501.09 11,501.09 11,494.50 11,494.50 126.5K
12:42 11,495.12 11,499.87 11,495.12 11,499.02 130.4K
12:43 11,498.56 11,499.98 11,498.52 11,499.25 84.0K
12:44 11,499.39 11,501.39 11,499.39 11,499.89 120.3K
12:45 11,499.20 11,502.45 11,497.12 11,497.12 126.1K
12:46 11,499.92 11,510.24 11,498.67 11,508.29 206.2K
12:47 11,505.24 11,506.73 11,504.14 11,504.14 142.7K
12:48 11,504.42 11,504.70 11,502.89 11,502.89 106.8K
12:49 11,503.46 11,504.86 11,501.79 11,503.58 204.9K
12:50 11,503.51 11,507.70 11,501.29 11,501.29 188.9K
12:51 11,500.33 11,503.25 11,499.87 11,503.21 126.5K
12:52 11,505.25 11,505.25 11,502.68 11,502.92 130.4K
12:53 11,503.39 11,512.98 11,503.39 11,512.98 157.2K
12:54 11,513.86 11,521.63 11,513.86 11,519.45 166.3K
12:55 11,518.95 11,522.67 11,518.95 11,521.77 92.6K
12:56 11,522.24 11,529.01 11,522.24 11,529.04 154.7K
12:57 11,530.39 11,535.13 11,530.17 11,531.60 120.2K
12:58 11,531.13 11,533.10 11,530.67 11,530.72 100.6K
12:59 11,531.67 11,533.04 11,529.25 11,529.25 115.0K
13:00 11,529.99 11,533.95 11,527.78 11,533.51 97.9K
13:01 11,534.87 11,538.64 11,534.36 11,538.40 76.1K
13:02 11,538.53 11,545.67 11,538.53 11,545.69 143.4K
13:03 11,546.11 11,546.11 11,541.94 11,541.94 114.3K
13:04 11,542.79 11,542.79 11,538.27 11,540.17 101.2K
13:05 11,539.93 11,543.02 11,538.93 11,539.94 208.9K
13:06 11,540.84 11,541.29 11,539.70 11,540.02 134.7K
13:07 11,539.93 11,542.96 11,538.77 11,542.96 169.5K
13:08 11,543.34 11,543.34 11,540.97 11,541.90 97.1K
13:09 11,541.81 11,542.57 11,537.89 11,542.57 162.8K
13:10 11,544.10 11,548.40 11,544.10 11,547.39 187.3K
13:11 11,547.37 11,547.56 11,536.15 11,542.93 190.5K
13:12 11,542.99 11,546.00 11,541.85 11,543.12 119.2K
13:13 11,542.64 11,545.44 11,542.20 11,542.76 76.7K
13:14 11,542.65 11,545.50 11,542.65 11,544.72 220.1K
13:15 11,544.31 11,544.86 11,543.42 11,544.16 149.0K
13:16 11,543.55 11,548.10 11,543.55 11,548.10 89.8K
13:17 11,547.82 11,551.06 11,545.17 11,547.00 499.3K
13:18 11,546.48 11,552.33 11,546.48 11,547.80 175.4K
13:19 11,547.59 11,547.88 11,542.73 11,544.36 149.8K
13:20 11,543.88 11,545.49 11,540.83 11,540.83 157.8K
13:21 11,540.82 11,549.89 11,538.26 11,548.18 132.0K
13:22 11,547.97 11,548.47 11,545.52 11,545.52 147.9K
13:23 11,545.44 11,545.44 11,539.98 11,539.98 104.4K
13:24 11,540.22 11,543.33 11,537.83 11,542.46 155.1K
13:25 11,544.38 11,544.38 11,541.69 11,541.84 150.1K
13:26 11,542.11 11,543.19 11,541.13 11,542.26 99.5K
13:27 11,542.69 11,550.04 11,542.69 11,548.46 91.5K
13:28 11,548.22 11,548.22 11,543.29 11,545.51 150.5K
13:29 11,545.25 11,548.53 11,543.78 11,548.53 146.6K
13:30 11,548.08 11,551.68 11,547.62 11,550.72 86.5K
13:31 11,550.84 11,558.20 11,550.84 11,556.96 120.3K
13:32 11,557.41 11,557.41 11,548.72 11,550.80 188.4K
13:33 11,552.20 11,552.62 11,549.98 11,551.17 144.9K
13:34 11,552.00 11,552.45 11,550.60 11,551.57 157.6K
13:35 11,551.10 11,552.64 11,550.56 11,552.30 236.2K
13:36 11,552.06 11,552.06 11,546.07 11,549.19 234.0K
13:37 11,550.36 11,550.36 11,545.01 11,545.01 133.0K
13:38 11,544.66 11,548.92 11,544.66 11,548.94 165.6K
13:39 11,547.98 11,554.03 11,546.23 11,553.10 136.2K
13:40 11,553.61 11,557.24 11,553.34 11,553.34 150.0K
13:41 11,554.24 11,554.24 11,550.80 11,552.49 155.0K
13:42 11,552.53 11,556.08 11,552.53 11,553.59 122.0K
13:43 11,554.79 11,558.08 11,554.79 11,558.08 103.6K
13:44 11,557.87 11,557.87 11,555.60 11,555.98 97.4K
13:45 11,555.66 11,557.75 11,553.46 11,553.89 323.6K
13:46 11,554.22 11,555.07 11,549.50 11,549.53 92.9K
13:47 11,549.92 11,552.87 11,549.92 11,550.53 90.9K
13:48 11,550.49 11,551.70 11,547.72 11,550.57 82.8K
13:49 11,551.02 11,555.78 11,550.57 11,555.78 116.7K
13:50 11,556.24 11,556.24 11,552.96 11,552.96 101.7K
13:51 11,552.92 11,552.92 11,547.65 11,550.44 123.3K
13:52 11,549.48 11,549.48 11,541.27 11,541.27 171.6K
13:53 11,543.41 11,544.46 11,543.41 11,543.62 144.9K
13:54 11,544.07 11,544.62 11,543.72 11,543.72 94.7K
13:55 11,544.16 11,545.47 11,541.25 11,545.47 128.4K
13:56 11,548.45 11,549.72 11,547.40 11,548.81 200.9K
13:57 11,550.77 11,551.16 11,549.01 11,551.16 136.7K
13:58 11,552.14 11,553.33 11,552.14 11,552.59 72.8K
13:59 11,555.60 11,560.59 11,555.60 11,556.73 99.4K
14:00 11,555.28 11,559.96 11,553.63 11,558.84 149.4K
14:01 11,557.93 11,563.29 11,557.93 11,563.29 127.6K
14:02 11,563.49 11,564.42 11,558.53 11,564.35 141.5K
14:03 11,565.15 11,565.43 11,562.11 11,562.05 159.7K
14:04 11,560.55 11,562.35 11,556.35 11,562.35 111.6K
14:05 11,561.19 11,567.31 11,560.33 11,565.63 184.1K
14:06 11,566.56 11,570.99 11,564.40 11,569.59 109.2K
14:07 11,569.66 11,569.76 11,567.70 11,568.11 171.3K
14:08 11,567.20 11,570.96 11,567.20 11,570.97 91.4K
14:09 11,572.56 11,574.39 11,572.33 11,573.51 123.7K
14:10 11,573.54 11,574.22 11,569.32 11,570.60 133.4K
14:11 11,568.74 11,573.88 11,568.74 11,573.88 134.0K
14:12 11,573.90 11,574.47 11,572.07 11,573.94 93.0K
14:13 11,573.01 11,573.30 11,569.19 11,570.90 147.6K
14:14 11,570.41 11,573.98 11,569.40 11,573.06 178.5K
14:15 11,571.87 11,574.21 11,571.87 11,574.21 148.0K
14:16 11,577.03 11,584.20 11,577.03 11,581.69 167.0K
14:17 11,582.52 11,584.07 11,582.44 11,583.54 144.1K
14:18 11,583.42 11,587.28 11,582.63 11,584.95 133.6K
14:19 11,586.31 11,586.78 11,582.84 11,582.85 95.9K
14:20 11,581.51 11,581.51 11,578.64 11,578.64 134.1K
14:21 11,578.93 11,579.80 11,578.69 11,579.82 87.3K
14:22 11,582.37 11,586.80 11,582.37 11,585.36 242.0K
14:23 11,584.13 11,585.41 11,583.12 11,583.58 202.7K
14:24 11,583.36 11,585.77 11,583.36 11,584.39 117.2K
14:25 11,584.88 11,584.88 11,576.89 11,579.03 145.7K
14:26 11,577.88 11,579.70 11,577.84 11,579.70 189.1K
14:27 11,579.69 11,579.69 11,572.08 11,577.27 236.5K
14:28 11,578.00 11,578.00 11,572.49 11,575.87 594.5K
14:29 11,575.36 11,576.38 11,573.11 11,574.98 161.7K
14:30 11,574.76 11,574.76 11,565.70 11,565.70 519.8K
14:31 11,563.74 11,565.12 11,555.80 11,555.80 304.5K
14:32 11,555.99 11,558.90 11,554.49 11,555.25 299.4K
14:33 11,554.28 11,554.28 11,538.64 11,538.62 215.9K
14:34 11,536.53 11,547.16 11,536.53 11,542.82 174.8K
14:35 11,541.10 11,545.59 11,539.11 11,545.59 151.2K
14:36 11,549.51 11,552.61 11,547.93 11,547.93 234.9K
14:37 11,548.62 11,550.36 11,540.70 11,549.44 152.4K
14:38 11,549.49 11,553.00 11,549.49 11,552.57 201.2K
14:39 11,548.58 11,554.93 11,546.26 11,552.90 176.8K
14:40 11,553.39 11,554.50 11,548.49 11,548.49 116.0K
14:41 11,549.29 11,550.61 11,548.53 11,550.07 184.0K
14:42 11,550.41 11,552.25 11,550.41 11,551.43 127.2K
14:43 11,551.65 11,552.57 11,550.33 11,552.57 182.1K
14:44 11,553.12 11,557.62 11,553.12 11,557.62 181.1K
14:45 11,556.21 11,556.57 11,553.28 11,555.57 151.7K
14:46 11,555.30 11,560.48 11,553.89 11,559.65 123.7K
14:47 11,559.66 11,560.07 11,556.84 11,559.36 173.2K
14:48 11,558.20 11,562.33 11,558.20 11,562.33 157.2K
14:49 11,562.16 11,564.45 11,561.73 11,563.92 94.6K
14:50 11,564.73 11,566.35 11,562.96 11,564.08 156.2K
14:51 11,563.19 11,563.29 11,557.97 11,560.20 146.8K
14:52 11,560.02 11,560.02 11,552.83 11,555.23 140.8K
14:53 11,557.07 11,558.08 11,553.30 11,558.08 88.2K
14:54 11,557.64 11,558.54 11,554.44 11,555.36 108.3K
14:55 11,555.80 11,556.35 11,553.88 11,555.26 137.6K
14:56 11,554.36 11,554.36 11,546.43 11,546.43 96.8K
14:57 11,544.68 11,548.44 11,544.68 11,548.42 92.6K
14:58 11,545.92 11,545.92 11,538.74 11,544.15 158.5K
14:59 11,544.62 11,544.62 11,539.31 11,540.25 109.6K
15:00 11,541.01 11,541.01 11,538.63 11,539.28 98.9K
15:01 11,541.20 11,541.74 11,537.00 11,536.97 99.5K
15:02 11,534.65 11,539.73 11,534.43 11,538.82 122.0K
15:03 11,538.78 11,538.78 11,532.34 11,535.81 126.6K
15:04 11,535.57 11,537.20 11,534.81 11,536.92 93.0K
15:05 11,537.20 11,539.80 11,537.20 11,537.50 112.8K
15:06 11,539.17 11,539.17 11,532.34 11,532.34 118.8K
15:07 11,534.30 11,535.38 11,529.10 11,535.38 106.4K
15:08 11,536.33 11,536.33 11,531.44 11,531.44 91.7K
15:09 11,533.05 11,536.36 11,531.25 11,536.36 90.3K
15:10 11,537.27 11,541.93 11,536.07 11,536.58 115.0K
15:11 11,537.03 11,540.78 11,537.03 11,540.78 101.2K
15:12 11,541.04 11,541.43 11,539.07 11,540.92 115.8K
15:13 11,540.37 11,540.37 11,538.46 11,538.88 99.7K
15:14 11,538.15 11,540.45 11,535.44 11,535.88 130.1K
15:15 11,536.42 11,540.89 11,536.14 11,540.63 153.8K
15:16 11,540.09 11,548.37 11,540.09 11,548.37 162.2K
15:17 11,547.42 11,550.37 11,545.43 11,545.43 155.9K
15:18 11,545.67 11,546.38 11,541.50 11,542.54 159.5K
15:19 11,541.60 11,545.48 11,541.37 11,544.60 112.0K
15:20 11,541.67 11,542.26 11,540.16 11,540.23 174.0K
15:21 11,537.87 11,540.85 11,535.70 11,539.65 133.5K
15:22 11,539.59 11,543.99 11,539.59 11,543.51 132.8K
15:23 11,543.97 11,543.97 11,541.02 11,543.14 128.6K
15:24 11,542.94 11,546.67 11,542.74 11,546.36 166.5K
15:25 11,547.15 11,547.26 11,545.33 11,546.73 177.5K
15:26 11,548.58 11,549.52 11,548.06 11,548.06 211.7K
15:27 11,547.36 11,548.22 11,541.63 11,543.53 143.3K
15:28 11,544.59 11,547.37 11,543.53 11,546.65 203.1K
15:29 11,546.85 11,547.73 11,545.87 11,547.10 136.0K
15:30 11,549.97 11,554.10 11,549.97 11,552.43 187.2K
15:31 11,553.18 11,554.35 11,550.54 11,554.35 147.9K
15:32 11,553.50 11,554.10 11,547.49 11,547.49 193.4K
15:33 11,545.86 11,545.86 11,538.41 11,538.66 193.7K
15:34 11,538.31 11,543.71 11,538.31 11,538.93 203.4K
15:35 11,539.41 11,539.41 11,536.41 11,537.05 133.7K
15:36 11,538.12 11,538.88 11,533.58 11,534.23 221.9K
15:37 11,531.91 11,536.37 11,531.71 11,536.18 186.8K
15:38 11,537.01 11,537.01 11,534.92 11,535.22 194.8K
15:39 11,534.25 11,535.91 11,531.32 11,532.82 245.5K
15:40 11,533.01 11,534.00 11,531.56 11,531.56 227.8K
15:41 11,532.51 11,535.93 11,532.51 11,535.52 266.0K
15:42 11,537.13 11,537.39 11,536.21 11,536.22 213.3K
15:43 11,534.34 11,541.97 11,533.32 11,538.26 267.6K
15:44 11,539.14 11,541.52 11,538.49 11,540.75 174.2K
15:45 11,538.89 11,539.46 11,536.67 11,539.01 283.6K
15:46 11,539.97 11,545.40 11,539.97 11,545.40 278.8K
15:47 11,545.32 11,548.69 11,545.32 11,548.69 297.5K
15:48 11,547.72 11,549.35 11,544.24 11,549.35 261.9K
15:49 11,549.59 11,549.59 11,546.64 11,548.31 280.8K
15:50 11,556.27 11,560.73 11,556.27 11,558.14 599.0K
15:51 11,558.62 11,565.16 11,557.38 11,565.19 321.4K
15:52 11,566.72 11,573.70 11,562.30 11,572.59 392.9K
15:53 11,573.21 11,581.01 11,573.21 11,580.61 502.3K
15:54 11,578.27 11,588.51 11,577.72 11,588.19 862.9K
15:55 11,590.25 11,595.57 11,585.60 11,595.20 1,080.1K
15:56 11,594.55 11,594.55 11,584.63 11,588.81 756.8K
15:57 11,587.44 11,590.47 11,584.34 11,590.21 798.9K
15:58 11,589.74 11,592.58 11,588.87 11,591.67 1,013.8K
15:59 11,586.99 11,592.28 11,585.95 11,590.87 2,290.5K
16:00 11,594.21 11,594.21 11,594.21 11,594.20 19,298.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据