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 9,215.62 9,270.19 9,215.62 9,266.65 5,574.0K
09:31 9,261.34 9,291.26 9,235.61 9,284.71 641.0K
09:32 9,270.85 9,284.23 9,257.33 9,269.20 621.7K
09:33 9,272.55 9,284.30 9,264.01 9,280.37 402.3K
09:34 9,281.52 9,285.38 9,256.82 9,285.38 525.2K
09:35 9,283.04 9,313.65 9,283.04 9,289.75 483.4K
09:36 9,287.85 9,336.29 9,287.85 9,333.51 592.2K
09:37 9,330.30 9,354.79 9,325.11 9,334.38 442.9K
09:38 9,330.78 9,382.43 9,330.78 9,382.43 584.2K
09:39 9,397.19 9,405.55 9,373.83 9,382.97 1,811.7K
09:40 9,383.19 9,395.66 9,351.59 9,354.21 486.6K
09:41 9,361.16 9,361.16 9,343.50 9,358.14 479.9K
09:42 9,356.31 9,389.74 9,351.72 9,387.74 1,830.4K
09:43 9,390.53 9,429.73 9,387.31 9,407.98 669.8K
09:44 9,401.03 9,426.84 9,401.03 9,406.15 489.2K
09:45 9,399.83 9,433.57 9,399.83 9,427.27 498.7K
09:46 9,438.59 9,466.92 9,438.59 9,459.80 626.5K
09:47 9,456.13 9,462.89 9,450.91 9,459.89 329.4K
09:48 9,460.74 9,464.68 9,444.95 9,444.95 485.0K
09:49 9,441.31 9,456.54 9,435.23 9,440.61 577.6K
09:50 9,435.66 9,447.00 9,425.67 9,425.67 580.2K
09:51 9,424.21 9,438.52 9,422.79 9,431.91 359.0K
09:52 9,432.77 9,468.01 9,432.77 9,468.01 490.0K
09:53 9,463.67 9,505.42 9,463.67 9,504.91 751.8K
09:54 9,507.60 9,517.84 9,496.19 9,496.22 484.4K
09:55 9,498.69 9,498.69 9,458.65 9,472.48 426.3K
09:56 9,480.07 9,492.03 9,480.07 9,492.03 365.7K
09:57 9,489.28 9,489.28 9,462.25 9,462.25 307.5K
09:58 9,465.55 9,466.17 9,442.37 9,443.27 294.0K
09:59 9,443.27 9,445.46 9,430.87 9,438.95 448.5K
10:00 9,415.81 9,443.88 9,412.08 9,419.86 834.8K
10:01 9,425.95 9,442.87 9,398.75 9,398.75 468.9K
10:02 9,399.70 9,416.89 9,385.03 9,410.65 482.1K
10:03 9,396.54 9,411.52 9,388.41 9,411.52 453.0K
10:04 9,403.24 9,435.91 9,400.86 9,435.91 355.2K
10:05 9,435.82 9,435.82 9,416.15 9,416.23 329.2K
10:06 9,423.60 9,423.98 9,410.13 9,421.53 284.6K
10:07 9,427.67 9,482.13 9,427.67 9,466.50 636.0K
10:08 9,480.38 9,488.05 9,454.85 9,454.85 432.5K
10:09 9,451.01 9,488.66 9,451.01 9,488.46 381.2K
10:10 9,497.42 9,507.86 9,481.46 9,481.46 444.1K
10:11 9,477.57 9,477.57 9,407.60 9,426.45 497.5K
10:12 9,413.29 9,430.73 9,400.49 9,414.80 290.8K
10:13 9,424.25 9,450.76 9,414.21 9,435.78 310.7K
10:14 9,434.12 9,434.12 9,425.09 9,432.77 272.1K
10:15 9,440.31 9,473.44 9,430.28 9,467.17 435.7K
10:16 9,483.02 9,483.02 9,445.41 9,450.33 300.1K
10:17 9,444.59 9,444.59 9,425.20 9,429.65 340.4K
10:18 9,425.72 9,435.20 9,413.92 9,419.21 374.4K
10:19 9,416.13 9,423.65 9,397.41 9,398.35 299.9K
10:20 9,391.79 9,408.12 9,389.08 9,392.57 488.0K
10:21 9,391.50 9,393.01 9,367.30 9,393.01 665.5K
10:22 9,392.40 9,392.40 9,363.13 9,372.36 460.5K
10:23 9,368.88 9,368.88 9,339.47 9,341.88 442.5K
10:24 9,354.59 9,377.74 9,354.59 9,375.89 465.8K
10:25 9,379.38 9,397.56 9,379.38 9,397.56 456.9K
10:26 9,394.03 9,394.03 9,369.61 9,378.84 504.1K
10:27 9,373.44 9,396.59 9,371.44 9,394.58 394.5K
10:28 9,382.85 9,383.58 9,359.46 9,359.46 346.5K
10:29 9,357.31 9,366.05 9,352.84 9,356.39 479.6K
10:30 9,346.19 9,393.23 9,346.19 9,387.73 587.8K
10:31 9,385.69 9,411.08 9,379.16 9,411.08 459.8K
10:32 9,416.37 9,420.93 9,404.48 9,404.48 443.0K
10:33 9,393.64 9,446.93 9,393.64 9,442.72 584.8K
10:34 9,448.65 9,448.65 9,422.02 9,444.51 397.4K
10:35 9,447.70 9,465.79 9,442.16 9,461.88 392.1K
10:36 9,457.42 9,470.79 9,446.13 9,470.79 369.2K
10:37 9,460.84 9,462.34 9,444.39 9,447.70 435.6K
10:38 9,443.32 9,457.64 9,439.08 9,452.36 329.8K
10:39 9,456.87 9,475.11 9,456.87 9,460.71 348.6K
10:40 9,461.01 9,461.01 9,440.03 9,456.34 282.8K
10:41 9,463.12 9,468.58 9,447.50 9,453.92 302.7K
10:42 9,456.31 9,481.47 9,456.31 9,481.47 293.0K
10:43 9,478.54 9,482.57 9,469.60 9,469.60 857.3K
10:44 9,474.47 9,510.03 9,474.47 9,508.78 408.6K
10:45 9,513.73 9,526.75 9,512.07 9,525.12 461.1K
10:46 9,525.22 9,536.13 9,518.61 9,527.85 355.7K
10:47 9,525.33 9,533.42 9,525.33 9,531.34 348.0K
10:48 9,524.66 9,538.60 9,519.37 9,527.87 338.7K
10:49 9,530.01 9,531.18 9,512.90 9,531.18 328.5K
10:50 9,526.82 9,526.82 9,504.21 9,504.21 362.7K
10:51 9,502.91 9,502.91 9,488.29 9,501.75 372.0K
10:52 9,497.80 9,510.41 9,491.63 9,498.47 241.2K
10:53 9,498.13 9,505.83 9,482.78 9,484.43 271.9K
10:54 9,487.52 9,500.84 9,487.52 9,500.00 217.1K
10:55 9,503.26 9,508.85 9,497.23 9,499.65 206.3K
10:56 9,501.27 9,502.46 9,490.53 9,502.29 265.4K
10:57 9,498.38 9,520.81 9,498.38 9,504.76 393.4K
10:58 9,506.73 9,506.73 9,473.99 9,480.45 320.0K
10:59 9,481.26 9,481.26 9,462.18 9,470.76 224.2K
11:00 9,480.42 9,556.15 9,480.42 9,512.35 1,044.8K
11:01 9,503.27 9,503.94 9,481.20 9,487.36 280.5K
11:02 9,486.84 9,496.77 9,480.44 9,491.76 309.1K
11:03 9,496.38 9,496.51 9,457.32 9,457.32 353.0K
11:04 9,457.09 9,470.64 9,454.46 9,465.92 227.3K
11:05 9,463.45 9,463.45 9,435.77 9,448.22 314.8K
11:06 9,457.41 9,475.42 9,449.30 9,467.57 284.8K
11:07 9,463.67 9,485.07 9,462.76 9,476.85 355.8K
11:08 9,477.54 9,507.46 9,477.54 9,501.67 399.0K
11:09 9,505.93 9,534.81 9,505.93 9,534.13 341.7K
11:10 9,532.27 9,540.51 9,527.85 9,534.61 385.6K
11:11 9,535.60 9,541.27 9,520.29 9,538.66 452.8K
11:12 9,534.15 9,544.49 9,526.22 9,526.22 325.5K
11:13 9,527.33 9,527.33 9,503.00 9,503.00 253.4K
11:14 9,505.10 9,505.10 9,486.18 9,490.92 335.1K
11:15 9,484.96 9,489.12 9,466.20 9,489.12 381.7K
11:16 9,488.08 9,497.90 9,484.25 9,490.65 311.5K
11:17 9,485.60 9,486.21 9,475.38 9,483.14 419.2K
11:18 9,481.65 9,481.65 9,459.53 9,463.76 314.3K
11:19 9,466.72 9,475.33 9,464.84 9,473.30 221.1K
11:20 9,478.01 9,494.38 9,475.69 9,476.44 332.5K
11:21 9,474.20 9,496.37 9,472.34 9,493.36 420.4K
11:22 9,498.11 9,498.11 9,483.49 9,487.30 297.1K
11:23 9,485.06 9,488.71 9,460.51 9,463.69 463.9K
11:24 9,460.84 9,480.10 9,454.20 9,480.10 320.7K
11:25 9,475.70 9,500.43 9,472.59 9,500.43 388.5K
11:26 9,499.13 9,505.94 9,484.49 9,484.49 439.0K
11:27 9,483.38 9,511.11 9,481.72 9,511.00 337.3K
11:28 9,509.77 9,522.66 9,505.23 9,522.66 203.8K
11:29 9,520.15 9,529.44 9,515.88 9,522.36 275.7K
11:30 9,511.61 9,516.22 9,499.69 9,513.97 341.9K
11:31 9,519.84 9,524.96 9,512.62 9,515.38 311.2K
11:32 9,516.17 9,526.77 9,514.75 9,526.77 284.8K
11:33 9,529.34 9,538.16 9,525.99 9,525.99 378.7K
11:34 9,535.54 9,537.24 9,524.41 9,537.24 277.8K
11:35 9,533.91 9,535.58 9,510.91 9,510.91 227.6K
11:36 9,522.56 9,529.90 9,519.63 9,529.90 226.3K
11:37 9,529.72 9,538.87 9,529.72 9,531.04 253.2K
11:38 9,535.22 9,557.89 9,532.48 9,557.89 392.1K
11:39 9,556.11 9,584.64 9,551.76 9,584.64 441.6K
11:40 9,584.12 9,584.12 9,559.31 9,559.31 350.0K
11:41 9,563.94 9,566.92 9,554.17 9,558.02 275.4K
11:42 9,567.29 9,597.58 9,567.29 9,596.48 560.7K
11:43 9,588.19 9,588.19 9,575.07 9,579.04 330.4K
11:44 9,585.17 9,590.36 9,578.23 9,585.44 210.2K
11:45 9,590.07 9,596.60 9,583.16 9,592.50 439.7K
11:46 9,593.60 9,597.31 9,581.66 9,589.87 287.9K
11:47 9,585.25 9,601.89 9,585.25 9,601.89 386.9K
11:48 9,601.46 9,607.01 9,599.33 9,601.86 332.9K
11:49 9,607.69 9,610.27 9,598.77 9,598.77 290.0K
11:50 9,602.29 9,608.55 9,597.85 9,597.85 278.1K
11:51 9,598.74 9,598.74 9,580.84 9,580.84 323.8K
11:52 9,582.63 9,599.99 9,577.70 9,597.32 396.7K
11:53 9,602.28 9,603.51 9,593.12 9,595.55 296.0K
11:54 9,592.46 9,596.78 9,585.61 9,596.78 240.4K
11:55 9,596.09 9,601.26 9,594.74 9,599.60 195.3K
11:56 9,599.02 9,616.99 9,597.85 9,616.99 345.6K
11:57 9,621.91 9,627.52 9,612.01 9,615.57 392.4K
11:58 9,619.10 9,629.56 9,616.53 9,629.56 256.5K
11:59 9,625.86 9,631.30 9,620.54 9,631.30 198.4K
12:00 9,636.14 9,636.14 9,612.93 9,626.73 299.2K
12:01 9,627.09 9,636.50 9,627.09 9,632.49 318.1K
12:02 9,636.74 9,646.29 9,636.74 9,642.42 354.1K
12:03 9,650.77 9,651.66 9,647.32 9,650.92 334.3K
12:04 9,651.77 9,676.73 9,651.77 9,676.71 501.3K
12:05 9,675.46 9,702.84 9,673.29 9,702.82 952.9K
12:06 9,704.27 9,710.98 9,699.36 9,710.98 463.5K
12:07 9,711.66 9,721.96 9,695.91 9,695.91 678.4K
12:08 9,692.53 9,699.14 9,685.25 9,691.85 572.2K
12:09 9,692.94 9,692.94 9,657.92 9,658.31 401.7K
12:10 9,659.74 9,665.73 9,649.30 9,662.22 392.8K
12:11 9,669.05 9,677.53 9,647.69 9,659.39 493.8K
12:12 9,656.16 9,666.53 9,654.75 9,665.61 326.4K
12:13 9,674.64 9,674.64 9,660.39 9,666.64 289.0K
12:14 9,669.04 9,674.34 9,642.26 9,642.26 294.0K
12:15 9,644.58 9,655.58 9,634.96 9,634.96 297.5K
12:16 9,641.77 9,665.64 9,641.77 9,665.24 272.9K
12:17 9,668.80 9,686.15 9,668.43 9,686.15 337.1K
12:18 9,691.86 9,691.86 9,683.63 9,685.09 204.5K
12:19 9,681.27 9,700.16 9,680.31 9,697.13 363.1K
12:20 9,698.28 9,698.68 9,686.00 9,687.48 183.8K
12:21 9,693.19 9,693.94 9,669.01 9,674.27 242.0K
12:22 9,676.63 9,684.98 9,676.63 9,683.17 240.1K
12:23 9,685.03 9,691.69 9,682.18 9,691.69 265.1K
12:24 9,684.75 9,684.75 9,654.68 9,654.68 253.1K
12:25 9,652.31 9,652.43 9,647.12 9,649.14 250.5K
12:26 9,650.84 9,650.84 9,632.53 9,637.52 298.6K
12:27 9,634.19 9,646.54 9,634.19 9,640.07 288.0K
12:28 9,653.88 9,662.25 9,653.32 9,661.99 292.0K
12:29 9,662.54 9,662.54 9,639.41 9,642.41 257.2K
12:30 9,642.09 9,663.84 9,642.09 9,663.84 251.7K
12:31 9,666.15 9,684.69 9,663.76 9,682.08 304.3K
12:32 9,686.96 9,701.71 9,686.96 9,701.71 395.5K
12:33 9,701.55 9,709.08 9,690.70 9,706.95 315.8K
12:34 9,709.21 9,717.18 9,702.49 9,709.05 350.9K
12:35 9,711.20 9,731.32 9,711.20 9,723.48 355.2K
12:36 9,729.11 9,744.60 9,729.11 9,742.02 444.1K
12:37 9,742.23 9,752.05 9,740.12 9,752.05 505.1K
12:38 9,748.41 9,749.16 9,733.51 9,744.89 384.2K
12:39 9,750.08 9,750.08 9,727.85 9,727.85 348.8K
12:40 9,729.16 9,730.66 9,714.72 9,718.78 260.4K
12:41 9,719.12 9,719.12 9,703.98 9,703.98 215.8K
12:42 9,709.78 9,728.31 9,709.78 9,725.74 370.8K
12:43 9,725.55 9,736.85 9,720.97 9,732.44 410.8K
12:44 9,735.92 9,743.33 9,729.77 9,736.86 383.8K
12:45 9,736.68 9,747.19 9,736.68 9,747.19 374.5K
12:46 9,748.52 9,752.12 9,740.04 9,745.77 451.9K
12:47 9,745.19 9,754.11 9,745.19 9,747.71 649.8K
12:48 9,745.38 9,774.86 9,744.38 9,774.16 679.8K
12:49 9,779.21 9,799.79 9,774.46 9,799.79 613.5K
12:50 9,797.08 9,802.23 9,788.38 9,788.38 438.1K
12:51 9,788.57 9,788.57 9,766.86 9,772.43 395.4K
12:52 9,772.90 9,795.06 9,772.90 9,794.00 418.2K
12:53 9,797.40 9,802.41 9,786.55 9,786.55 608.1K
12:54 9,784.82 9,806.22 9,784.82 9,804.92 381.1K
12:55 9,807.31 9,808.98 9,799.69 9,808.59 515.6K
12:56 9,807.10 9,807.67 9,770.50 9,779.72 441.7K
12:57 9,777.93 9,790.17 9,774.75 9,789.80 329.5K
12:58 9,790.38 9,792.05 9,769.62 9,772.25 328.7K
12:59 9,772.50 9,772.50 9,764.93 9,768.32 314.0K
13:00 9,771.62 9,778.12 9,744.79 9,744.79 347.8K
13:01 9,743.47 9,751.61 9,731.43 9,751.61 553.3K
13:02 9,750.81 9,773.37 9,750.81 9,768.72 294.7K
13:03 9,776.91 9,779.25 9,770.02 9,778.85 248.9K
13:04 9,780.71 9,780.71 9,765.44 9,765.44 219.3K
13:05 9,766.38 9,766.38 9,751.86 9,751.86 221.9K
13:06 9,751.62 9,784.72 9,751.62 9,784.72 354.3K
13:07 9,784.75 9,789.81 9,774.09 9,774.09 282.5K
13:08 9,774.92 9,774.92 9,759.61 9,759.61 227.4K
13:09 9,758.17 9,768.37 9,754.52 9,768.37 263.9K
13:10 9,765.56 9,769.76 9,749.22 9,762.07 260.1K
13:11 9,755.08 9,768.12 9,749.30 9,768.12 222.9K
13:12 9,765.53 9,771.84 9,751.08 9,751.86 215.8K
13:13 9,756.03 9,756.03 9,741.09 9,741.09 230.2K
13:14 9,745.20 9,755.38 9,743.92 9,749.29 219.7K
13:15 9,754.58 9,754.58 9,748.78 9,748.78 230.6K
13:16 9,741.98 9,762.37 9,741.98 9,760.84 268.2K
13:17 9,760.29 9,764.39 9,743.33 9,745.65 281.0K
13:18 9,744.02 9,746.70 9,719.78 9,719.78 265.8K
13:19 9,717.92 9,731.75 9,717.92 9,723.93 419.1K
13:20 9,722.97 9,722.97 9,708.77 9,721.03 289.6K
13:21 9,725.39 9,738.65 9,717.37 9,732.80 368.4K
13:22 9,737.67 9,745.24 9,733.02 9,741.45 300.8K
13:23 9,738.61 9,738.61 9,698.80 9,710.83 309.0K
13:24 9,710.36 9,710.36 9,701.39 9,707.72 284.5K
13:25 9,710.06 9,710.06 9,695.29 9,706.42 374.0K
13:26 9,700.71 9,712.65 9,700.71 9,712.04 292.8K
13:27 9,713.65 9,718.63 9,705.40 9,706.74 345.0K
13:28 9,704.66 9,704.66 9,683.86 9,690.08 342.0K
13:29 9,696.27 9,696.27 9,685.89 9,691.11 299.3K
13:30 9,690.84 9,701.76 9,680.88 9,691.69 404.8K
13:31 9,691.98 9,691.98 9,659.77 9,659.77 421.0K
13:32 9,660.87 9,681.56 9,660.87 9,681.56 421.7K
13:33 9,680.16 9,681.04 9,656.37 9,657.66 260.9K
13:34 9,662.74 9,669.33 9,655.17 9,667.80 265.0K
13:35 9,677.18 9,677.18 9,662.84 9,666.00 209.2K
13:36 9,662.45 9,699.06 9,662.45 9,698.90 360.5K
13:37 9,701.52 9,723.41 9,701.52 9,715.69 357.5K
13:38 9,714.93 9,722.67 9,709.79 9,722.23 219.3K
13:39 9,728.62 9,739.41 9,722.29 9,739.41 467.2K
13:40 9,739.38 9,773.50 9,739.38 9,771.91 417.2K
13:41 9,740.63 9,760.48 9,740.63 9,757.93 505.6K
13:42 9,757.61 9,772.16 9,754.93 9,768.62 291.1K
13:43 9,777.77 9,801.50 9,776.18 9,801.50 599.0K
13:44 9,810.14 9,821.97 9,804.92 9,810.57 469.3K
13:45 9,807.14 9,807.14 9,774.09 9,777.76 437.5K
13:46 9,779.41 9,779.41 9,755.39 9,763.74 452.2K
13:47 9,756.12 9,757.78 9,739.28 9,753.37 343.2K
13:48 9,749.61 9,769.48 9,749.61 9,769.48 293.7K
13:49 9,767.27 9,777.94 9,767.27 9,775.67 265.3K
13:50 9,771.38 9,778.95 9,765.66 9,777.43 314.4K
13:51 9,777.02 9,777.02 9,765.63 9,772.04 200.2K
13:52 9,774.21 9,777.02 9,758.98 9,773.16 292.3K
13:53 9,769.21 9,786.25 9,769.21 9,786.25 323.8K
13:54 9,789.57 9,798.49 9,788.30 9,788.30 321.1K
13:55 9,783.82 9,785.92 9,772.48 9,774.57 370.1K
13:56 9,776.46 9,782.14 9,757.22 9,759.01 337.1K
13:57 9,753.30 9,788.65 9,753.30 9,785.82 331.3K
13:58 9,788.86 9,788.86 9,767.70 9,767.70 242.0K
13:59 9,762.56 9,765.39 9,758.77 9,764.49 238.3K
14:00 9,765.73 9,772.29 9,754.58 9,754.78 268.7K
14:01 9,749.01 9,752.13 9,739.06 9,749.90 341.2K
14:02 9,755.46 9,766.57 9,751.12 9,751.12 402.7K
14:03 9,749.30 9,754.37 9,738.25 9,752.59 364.7K
14:04 9,757.18 9,758.70 9,751.51 9,755.81 261.8K
14:05 9,755.75 9,756.54 9,742.57 9,743.62 215.3K
14:06 9,744.12 9,744.12 9,725.28 9,725.28 267.2K
14:07 9,727.30 9,739.22 9,720.88 9,734.58 296.8K
14:08 9,734.63 9,755.06 9,734.63 9,750.45 211.8K
14:09 9,749.66 9,751.95 9,748.28 9,751.00 163.0K
14:10 9,746.76 9,749.59 9,736.67 9,737.11 274.4K
14:11 9,745.97 9,771.38 9,745.97 9,764.83 289.3K
14:12 9,767.41 9,770.94 9,761.53 9,768.48 228.7K
14:13 9,767.52 9,777.87 9,762.40 9,762.40 354.8K
14:14 9,771.33 9,775.11 9,759.18 9,759.18 214.9K
14:15 9,762.04 9,765.91 9,756.68 9,760.25 229.9K
14:16 9,767.31 9,767.31 9,750.23 9,755.89 203.7K
14:17 9,752.82 9,752.82 9,736.41 9,744.81 223.6K
14:18 9,741.87 9,741.87 9,730.68 9,739.90 223.0K
14:19 9,733.97 9,733.97 9,719.45 9,723.85 253.4K
14:20 9,723.90 9,731.78 9,723.58 9,723.58 212.2K
14:21 9,715.59 9,716.57 9,704.63 9,704.63 351.3K
14:22 9,716.80 9,739.68 9,715.62 9,737.79 281.6K
14:23 9,737.76 9,739.92 9,715.48 9,716.85 209.5K
14:24 9,726.24 9,732.80 9,718.66 9,728.26 154.4K
14:25 9,727.79 9,729.15 9,711.00 9,714.17 179.5K
14:26 9,713.28 9,719.20 9,708.95 9,711.55 190.6K
14:27 9,715.04 9,715.04 9,701.95 9,709.81 289.5K
14:28 9,713.89 9,720.36 9,710.10 9,710.65 221.7K
14:29 9,717.24 9,731.68 9,717.24 9,731.25 162.6K
14:30 9,728.93 9,739.27 9,728.93 9,738.22 193.1K
14:31 9,738.42 9,738.42 9,726.02 9,726.02 191.3K
14:32 9,725.63 9,735.20 9,724.30 9,735.20 153.3K
14:33 9,735.36 9,741.00 9,733.58 9,738.61 157.0K
14:34 9,740.21 9,743.67 9,731.44 9,737.04 225.9K
14:35 9,735.41 9,743.26 9,727.42 9,743.26 210.3K
14:36 9,740.56 9,757.70 9,740.56 9,757.22 242.5K
14:37 9,759.56 9,763.49 9,752.18 9,752.18 239.4K
14:38 9,747.20 9,747.20 9,727.00 9,727.00 213.3K
14:39 9,731.72 9,746.64 9,731.72 9,746.64 187.2K
14:40 9,751.08 9,765.45 9,749.78 9,764.12 228.4K
14:41 9,762.74 9,768.00 9,759.62 9,761.42 206.7K
14:42 9,762.91 9,765.08 9,752.65 9,759.43 226.9K
14:43 9,758.53 9,761.67 9,751.84 9,756.28 181.5K
14:44 9,753.94 9,761.57 9,753.94 9,757.05 157.6K
14:45 9,759.81 9,769.91 9,757.06 9,766.48 231.8K
14:46 9,769.51 9,774.94 9,765.88 9,768.13 245.2K
14:47 9,765.91 9,765.91 9,759.87 9,763.03 145.7K
14:48 9,766.32 9,778.73 9,765.39 9,771.72 274.0K
14:49 9,773.84 9,773.84 9,761.55 9,763.52 159.0K
14:50 9,764.41 9,768.05 9,761.44 9,763.95 191.2K
14:51 9,762.93 9,762.93 9,735.56 9,735.56 318.3K
14:52 9,734.80 9,740.16 9,720.24 9,740.16 354.0K
14:53 9,741.93 9,751.32 9,736.92 9,748.93 273.3K
14:54 9,746.32 9,760.04 9,746.32 9,754.78 215.2K
14:55 9,753.35 9,757.98 9,746.11 9,746.10 183.1K
14:56 9,747.82 9,751.97 9,737.09 9,738.45 153.4K
14:57 9,736.82 9,736.82 9,722.30 9,728.47 233.4K
14:58 9,724.24 9,734.18 9,724.24 9,733.96 168.6K
14:59 9,730.26 9,735.03 9,723.13 9,724.99 253.6K
15:00 9,726.68 9,742.61 9,724.89 9,742.00 237.9K
15:01 9,736.76 9,750.35 9,736.76 9,749.91 247.2K
15:02 9,744.69 9,759.96 9,744.63 9,759.64 266.5K
15:03 9,768.53 9,769.16 9,763.77 9,763.77 261.0K
15:04 9,766.54 9,770.24 9,759.59 9,759.59 189.4K
15:05 9,756.60 9,759.53 9,744.86 9,748.82 233.3K
15:06 9,752.12 9,767.69 9,749.77 9,767.69 454.2K
15:07 9,768.06 9,776.52 9,768.06 9,776.52 385.1K
15:08 9,776.42 9,779.35 9,769.04 9,771.32 321.2K
15:09 9,768.42 9,774.57 9,768.42 9,774.36 269.4K
15:10 9,771.30 9,772.65 9,761.47 9,770.50 268.3K
15:11 9,772.12 9,777.16 9,766.42 9,766.42 271.9K
15:12 9,767.33 9,771.80 9,765.42 9,770.88 242.1K
15:13 9,772.38 9,785.90 9,771.44 9,785.90 256.0K
15:14 9,787.77 9,787.77 9,777.09 9,778.33 220.7K
15:15 9,780.77 9,781.24 9,765.96 9,768.52 301.9K
15:16 9,768.95 9,773.42 9,766.39 9,766.93 222.8K
15:17 9,764.40 9,764.40 9,755.57 9,757.42 256.3K
15:18 9,757.91 9,766.87 9,747.42 9,766.87 342.7K
15:19 9,767.08 9,781.61 9,767.08 9,781.30 307.4K
15:20 9,781.43 9,783.35 9,774.88 9,783.35 389.7K
15:21 9,781.52 9,787.44 9,780.04 9,787.44 267.0K
15:22 9,784.12 9,793.95 9,780.50 9,788.34 319.8K
15:23 9,790.75 9,792.17 9,783.40 9,792.17 303.4K
15:24 9,792.66 9,794.57 9,789.73 9,789.84 293.5K
15:25 9,790.57 9,794.85 9,786.23 9,786.59 317.6K
15:26 9,785.64 9,786.82 9,778.81 9,785.73 333.8K
15:27 9,787.80 9,792.70 9,779.94 9,779.94 329.8K
15:28 9,782.17 9,786.07 9,773.58 9,773.58 371.7K
15:29 9,770.94 9,775.44 9,769.55 9,769.86 388.4K
15:30 9,764.56 9,764.56 9,748.49 9,752.82 551.2K
15:31 9,756.33 9,758.16 9,747.39 9,748.88 316.1K
15:32 9,748.67 9,759.76 9,740.01 9,759.56 445.9K
15:33 9,757.14 9,766.75 9,753.75 9,764.15 397.5K
15:34 9,766.73 9,768.38 9,761.31 9,763.18 334.7K
15:35 9,756.64 9,757.15 9,745.31 9,750.71 435.6K
15:36 9,755.01 9,760.73 9,753.43 9,759.80 372.5K
15:37 9,761.27 9,761.27 9,736.66 9,736.66 443.6K
15:38 9,737.93 9,746.75 9,737.59 9,737.59 371.4K
15:39 9,731.49 9,751.62 9,731.49 9,748.65 404.4K
15:40 9,750.23 9,761.22 9,750.23 9,753.05 386.5K
15:41 9,753.94 9,758.89 9,745.57 9,752.69 497.3K
15:42 9,753.65 9,758.45 9,738.76 9,743.90 536.2K
15:43 9,744.30 9,745.76 9,740.05 9,745.76 471.3K
15:44 9,748.38 9,759.66 9,746.81 9,755.72 514.4K
15:45 9,761.44 9,761.44 9,746.65 9,746.65 423.6K
15:46 9,745.02 9,756.52 9,745.02 9,750.73 527.5K
15:47 9,745.31 9,755.41 9,740.40 9,752.58 524.5K
15:48 9,754.45 9,757.78 9,743.04 9,743.04 519.4K
15:49 9,742.98 9,752.12 9,733.83 9,752.12 592.7K
15:50 9,742.71 9,760.56 9,742.71 9,760.56 946.1K
15:51 9,761.13 9,763.79 9,754.49 9,763.69 737.0K
15:52 9,762.10 9,762.10 9,749.62 9,759.27 1,019.4K
15:53 9,758.23 9,758.23 9,748.62 9,753.87 856.6K
15:54 9,755.19 9,789.56 9,755.19 9,789.58 1,574.2K
15:55 9,792.69 9,792.69 9,761.19 9,768.25 1,466.8K
15:56 9,765.95 9,772.64 9,765.39 9,765.39 1,529.4K
15:57 9,768.58 9,768.58 9,755.56 9,756.59 1,738.8K
15:58 9,760.14 9,761.72 9,746.22 9,746.22 2,322.1K
15:59 9,750.13 9,757.87 9,737.20 9,757.90 31,215.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据