DJ Computer Hardware (DJUSCR)

DJUSCR
🏛️ 美国 →
12,799.00
最后更新: 2025-09-29
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 11,459.29 11,469.94 11,451.04 11,451.04 2,419.8K
09:31 11,451.64 11,472.04 11,450.79 11,465.11 429.0K
09:32 11,462.05 11,471.48 11,445.45 11,445.45 663.1K
09:33 11,449.60 11,464.61 11,449.60 11,457.27 307.0K
09:34 11,455.38 11,481.14 11,455.38 11,481.14 318.6K
09:35 11,487.27 11,492.42 11,473.34 11,480.05 323.3K
09:36 11,477.42 11,488.25 11,473.70 11,474.09 250.7K
09:37 11,473.99 11,480.46 11,471.85 11,475.58 314.8K
09:38 11,472.89 11,488.51 11,472.89 11,488.51 252.3K
09:39 11,487.71 11,525.74 11,487.71 11,525.74 605.5K
09:40 11,528.93 11,528.93 11,507.08 11,509.69 355.0K
09:41 11,510.69 11,510.69 11,500.35 11,502.68 290.3K
09:42 11,500.68 11,501.29 11,482.87 11,491.77 244.4K
09:43 11,486.52 11,505.24 11,486.52 11,501.52 245.9K
09:44 11,500.71 11,500.71 11,486.16 11,486.16 261.3K
09:45 11,484.65 11,485.24 11,464.17 11,464.82 492.5K
09:46 11,464.42 11,471.88 11,464.42 11,469.07 247.1K
09:47 11,468.08 11,473.48 11,466.35 11,471.92 239.6K
09:48 11,469.85 11,481.89 11,469.85 11,479.33 449.3K
09:49 11,470.10 11,484.00 11,470.10 11,478.84 265.3K
09:50 11,478.85 11,479.28 11,466.40 11,478.03 205.9K
09:51 11,479.27 11,481.96 11,476.52 11,477.90 182.2K
09:52 11,477.64 11,491.44 11,477.64 11,487.74 201.6K
09:53 11,490.75 11,501.95 11,490.75 11,501.95 191.0K
09:54 11,503.89 11,513.81 11,503.89 11,505.36 258.5K
09:55 11,508.33 11,508.33 11,499.51 11,505.14 239.4K
09:56 11,507.97 11,510.76 11,507.97 11,507.96 275.9K
09:57 11,506.72 11,511.17 11,497.27 11,506.48 193.0K
09:58 11,507.36 11,507.36 11,499.20 11,499.62 185.5K
09:59 11,498.32 11,510.80 11,497.42 11,510.80 257.0K
10:00 11,510.33 11,516.35 11,505.28 11,505.28 293.8K
10:01 11,507.21 11,508.01 11,501.97 11,503.98 264.6K
10:02 11,502.62 11,503.33 11,497.09 11,503.33 231.5K
10:03 11,504.51 11,507.18 11,503.45 11,505.19 220.5K
10:04 11,506.50 11,506.50 11,501.12 11,502.21 275.5K
10:05 11,501.99 11,511.93 11,499.12 11,511.93 215.2K
10:06 11,513.33 11,513.33 11,507.84 11,511.90 171.7K
10:07 11,512.42 11,515.66 11,510.37 11,513.95 201.3K
10:08 11,512.86 11,520.66 11,512.86 11,520.66 200.8K
10:09 11,522.99 11,522.99 11,518.39 11,519.33 243.9K
10:10 11,520.47 11,520.47 11,507.09 11,507.09 227.5K
10:11 11,509.46 11,510.93 11,498.83 11,498.77 225.7K
10:12 11,497.34 11,502.82 11,497.34 11,502.82 208.5K
10:13 11,502.33 11,504.92 11,500.42 11,504.92 229.2K
10:14 11,505.50 11,505.50 11,500.45 11,501.21 139.2K
10:15 11,500.71 11,502.79 11,498.59 11,498.71 236.7K
10:16 11,498.54 11,514.49 11,498.54 11,510.19 258.1K
10:17 11,511.16 11,511.16 11,503.09 11,503.82 148.5K
10:18 11,503.93 11,503.93 11,491.21 11,491.85 278.5K
10:19 11,492.76 11,502.04 11,492.54 11,502.04 227.9K
10:20 11,504.55 11,511.95 11,504.55 11,508.97 265.6K
10:21 11,512.24 11,513.24 11,503.80 11,507.53 159.4K
10:22 11,508.40 11,515.09 11,508.40 11,511.73 163.4K
10:23 11,512.62 11,512.62 11,505.83 11,509.76 177.1K
10:24 11,510.30 11,516.01 11,507.75 11,516.01 219.6K
10:25 11,514.24 11,517.64 11,513.37 11,516.60 233.1K
10:26 11,514.85 11,521.81 11,513.31 11,519.46 232.0K
10:27 11,519.87 11,524.81 11,518.57 11,523.25 233.8K
10:28 11,524.82 11,525.75 11,515.10 11,515.92 190.0K
10:29 11,514.95 11,522.62 11,514.95 11,522.62 178.4K
10:30 11,521.30 11,532.61 11,521.09 11,532.61 230.3K
10:31 11,531.97 11,535.62 11,530.83 11,535.62 202.5K
10:32 11,534.98 11,535.41 11,527.28 11,527.28 173.1K
10:33 11,526.87 11,526.87 11,522.19 11,526.33 194.6K
10:34 11,526.13 11,526.13 11,523.05 11,524.23 218.6K
10:35 11,525.50 11,537.30 11,525.41 11,537.30 229.4K
10:36 11,535.25 11,541.08 11,535.23 11,540.73 284.6K
10:37 11,541.42 11,543.15 11,539.94 11,542.88 233.2K
10:38 11,543.60 11,548.81 11,543.60 11,546.54 237.4K
10:39 11,547.42 11,550.45 11,547.42 11,549.87 232.2K
10:40 11,548.97 11,554.71 11,548.97 11,552.38 221.6K
10:41 11,554.47 11,554.47 11,542.41 11,543.79 284.9K
10:42 11,545.17 11,545.17 11,540.70 11,544.37 211.6K
10:43 11,544.56 11,546.68 11,540.29 11,540.29 191.4K
10:44 11,537.94 11,537.94 11,532.70 11,532.70 209.4K
10:45 11,532.48 11,532.48 11,521.70 11,521.70 290.2K
10:46 11,523.32 11,523.32 11,514.33 11,514.33 448.9K
10:47 11,516.41 11,520.81 11,515.17 11,520.35 322.8K
10:48 11,520.59 11,523.29 11,520.44 11,521.13 221.7K
10:49 11,520.24 11,525.04 11,520.24 11,524.14 157.4K
10:50 11,524.16 11,528.60 11,519.27 11,528.60 260.6K
10:51 11,527.74 11,527.74 11,516.04 11,515.97 231.0K
10:52 11,516.23 11,519.86 11,516.12 11,517.13 195.5K
10:53 11,516.02 11,525.16 11,516.02 11,523.92 237.9K
10:54 11,525.04 11,526.49 11,521.87 11,526.49 180.0K
10:55 11,524.96 11,528.41 11,524.86 11,528.41 244.0K
10:56 11,528.08 11,534.67 11,527.54 11,534.69 326.8K
10:57 11,533.68 11,536.97 11,529.97 11,531.42 222.4K
10:58 11,532.33 11,532.81 11,530.52 11,531.43 193.4K
10:59 11,530.93 11,533.46 11,529.54 11,533.52 196.7K
11:00 11,534.12 11,536.70 11,534.12 11,536.70 273.8K
11:01 11,537.41 11,539.09 11,536.56 11,538.31 233.1K
11:02 11,537.31 11,538.76 11,535.97 11,538.76 411.4K
11:03 11,539.04 11,541.57 11,538.63 11,538.63 306.4K
11:04 11,535.99 11,535.99 11,530.07 11,530.26 221.3K
11:05 11,531.25 11,534.42 11,530.39 11,532.85 158.6K
11:06 11,532.57 11,533.96 11,530.23 11,533.35 271.0K
11:07 11,533.44 11,533.80 11,525.19 11,525.19 242.5K
11:08 11,523.83 11,526.09 11,523.83 11,526.09 201.6K
11:09 11,526.10 11,526.66 11,523.82 11,523.82 128.9K
11:10 11,523.82 11,528.97 11,523.82 11,528.58 170.4K
11:11 11,527.84 11,532.44 11,526.23 11,532.44 159.6K
11:12 11,531.02 11,531.07 11,529.28 11,529.66 231.3K
11:13 11,530.00 11,531.54 11,526.01 11,526.44 203.7K
11:14 11,525.69 11,526.97 11,523.14 11,525.41 199.5K
11:15 11,524.59 11,526.98 11,523.72 11,524.46 241.1K
11:16 11,524.32 11,527.67 11,524.32 11,525.77 167.5K
11:17 11,525.50 11,526.82 11,524.40 11,524.44 130.5K
11:18 11,524.59 11,524.77 11,521.34 11,524.77 144.9K
11:19 11,525.86 11,526.75 11,520.50 11,520.50 143.0K
11:20 11,519.99 11,525.11 11,519.99 11,523.67 202.0K
11:21 11,522.73 11,523.85 11,520.16 11,523.85 119.8K
11:22 11,523.36 11,527.33 11,523.36 11,526.50 189.0K
11:23 11,525.74 11,526.16 11,523.10 11,523.49 192.2K
11:24 11,522.09 11,522.58 11,518.05 11,518.33 149.9K
11:25 11,517.02 11,517.02 11,506.82 11,507.11 307.2K
11:26 11,507.14 11,508.09 11,502.66 11,507.63 185.2K
11:27 11,506.56 11,506.75 11,502.63 11,504.06 181.4K
11:28 11,502.87 11,504.47 11,501.68 11,504.47 154.8K
11:29 11,504.24 11,505.79 11,502.66 11,504.10 266.5K
11:30 11,508.29 11,514.76 11,506.20 11,514.76 256.8K
11:31 11,514.33 11,514.33 11,505.90 11,505.90 180.3K
11:32 11,505.32 11,506.18 11,502.82 11,505.64 160.7K
11:33 11,505.10 11,505.10 11,501.59 11,503.53 170.8K
11:34 11,503.58 11,504.81 11,501.76 11,503.70 111.9K
11:35 11,503.22 11,508.78 11,503.22 11,508.41 146.3K
11:36 11,508.89 11,509.72 11,505.40 11,507.78 104.2K
11:37 11,507.60 11,511.22 11,507.60 11,510.97 167.5K
11:38 11,511.62 11,513.58 11,510.68 11,512.65 110.9K
11:39 11,513.33 11,518.29 11,513.33 11,517.85 165.2K
11:40 11,517.81 11,517.81 11,498.89 11,511.89 672.4K
11:41 11,508.37 11,508.37 11,502.79 11,503.48 171.0K
11:42 11,503.28 11,509.22 11,503.11 11,503.11 99.4K
11:43 11,504.01 11,509.95 11,504.01 11,508.97 136.4K
11:44 11,507.62 11,514.60 11,507.62 11,514.60 130.9K
11:45 11,513.72 11,515.11 11,512.59 11,515.06 79.6K
11:46 11,515.70 11,516.04 11,514.25 11,516.04 127.4K
11:47 11,516.46 11,523.78 11,516.46 11,523.37 142.6K
11:48 11,523.16 11,526.54 11,521.91 11,526.54 134.8K
11:49 11,524.01 11,528.53 11,524.01 11,527.88 158.6K
11:50 11,528.35 11,528.35 11,525.28 11,525.28 95.4K
11:51 11,522.91 11,525.33 11,520.68 11,524.92 379.2K
11:52 11,524.91 11,524.91 11,518.59 11,518.95 116.5K
11:53 11,519.41 11,519.99 11,518.57 11,519.08 81.6K
11:54 11,519.55 11,520.34 11,515.34 11,517.91 173.4K
11:55 11,518.61 11,518.61 11,517.43 11,518.15 97.6K
11:56 11,519.56 11,521.62 11,517.95 11,521.62 83.8K
11:57 11,522.12 11,522.12 11,519.00 11,519.25 181.5K
11:58 11,519.27 11,523.36 11,518.83 11,522.95 97.0K
11:59 11,522.51 11,523.86 11,522.19 11,522.29 109.9K
12:00 11,521.89 11,524.06 11,520.86 11,521.90 152.5K
12:01 11,521.94 11,524.56 11,521.13 11,524.56 123.8K
12:02 11,523.19 11,524.65 11,521.62 11,524.40 127.8K
12:03 11,524.36 11,524.36 11,522.11 11,522.11 124.0K
12:04 11,527.10 11,527.58 11,523.61 11,523.61 186.2K
12:05 11,524.33 11,524.79 11,523.49 11,524.39 143.7K
12:06 11,522.83 11,525.76 11,521.88 11,524.81 130.0K
12:07 11,524.98 11,525.70 11,524.89 11,524.89 119.4K
12:08 11,524.86 11,529.23 11,524.63 11,529.23 116.9K
12:09 11,528.77 11,528.77 11,525.86 11,526.18 131.5K
12:10 11,525.96 11,526.19 11,523.34 11,526.19 169.4K
12:11 11,526.36 11,527.08 11,525.32 11,526.86 112.9K
12:12 11,526.32 11,527.41 11,525.55 11,525.65 83.9K
12:13 11,524.78 11,526.64 11,523.82 11,524.24 98.9K
12:14 11,524.71 11,524.71 11,520.69 11,522.98 132.5K
12:15 11,522.10 11,522.27 11,518.70 11,519.48 165.7K
12:16 11,519.40 11,519.78 11,518.68 11,519.78 95.1K
12:17 11,520.55 11,521.86 11,518.06 11,518.06 126.5K
12:18 11,517.87 11,522.02 11,516.82 11,519.75 122.9K
12:19 11,520.49 11,520.49 11,515.98 11,516.31 127.2K
12:20 11,518.08 11,518.08 11,514.63 11,514.63 190.4K
12:21 11,515.15 11,518.37 11,515.15 11,516.41 86.0K
12:22 11,516.86 11,517.98 11,515.40 11,515.86 132.7K
12:23 11,515.73 11,517.15 11,514.81 11,515.62 78.7K
12:24 11,515.67 11,516.21 11,513.70 11,513.70 164.2K
12:25 11,513.70 11,514.36 11,512.21 11,512.79 126.8K
12:26 11,512.67 11,514.68 11,510.12 11,514.49 199.0K
12:27 11,512.48 11,514.89 11,512.48 11,513.77 183.7K
12:28 11,513.23 11,516.62 11,512.20 11,515.75 172.0K
12:29 11,518.08 11,519.12 11,517.04 11,518.03 139.9K
12:30 11,518.49 11,520.36 11,518.49 11,519.70 112.2K
12:31 11,518.79 11,520.87 11,518.79 11,519.94 149.4K
12:32 11,519.43 11,523.72 11,518.38 11,523.72 136.5K
12:33 11,523.01 11,523.01 11,516.31 11,517.68 113.6K
12:34 11,518.68 11,518.80 11,515.11 11,515.11 101.5K
12:35 11,515.16 11,518.10 11,515.16 11,518.10 100.1K
12:36 11,518.09 11,518.50 11,513.43 11,513.43 130.7K
12:37 11,513.97 11,515.62 11,508.11 11,511.55 205.3K
12:38 11,511.82 11,512.68 11,510.23 11,512.10 92.5K
12:39 11,510.63 11,512.04 11,509.27 11,511.66 135.2K
12:40 11,511.40 11,514.16 11,508.06 11,513.21 269.4K
12:41 11,513.22 11,516.96 11,513.22 11,516.95 98.8K
12:42 11,517.48 11,517.48 11,515.04 11,514.95 94.2K
12:43 11,514.26 11,514.70 11,513.15 11,513.60 97.7K
12:44 11,513.61 11,513.93 11,510.45 11,510.45 115.5K
12:45 11,507.81 11,508.01 11,505.34 11,507.13 163.5K
12:46 11,507.40 11,509.62 11,507.40 11,509.62 174.3K
12:47 11,509.71 11,511.78 11,508.87 11,511.69 125.0K
12:48 11,512.58 11,513.12 11,511.25 11,513.07 57.6K
12:49 11,513.53 11,516.61 11,513.41 11,516.61 85.5K
12:50 11,517.09 11,519.00 11,516.90 11,517.31 97.5K
12:51 11,518.26 11,519.60 11,517.02 11,517.28 99.5K
12:52 11,515.78 11,517.76 11,515.78 11,517.43 84.8K
12:53 11,516.98 11,519.84 11,516.98 11,519.16 103.1K
12:54 11,519.37 11,519.52 11,517.89 11,517.89 111.2K
12:55 11,518.79 11,518.79 11,515.54 11,515.54 202.2K
12:56 11,516.75 11,519.52 11,516.75 11,519.06 140.4K
12:57 11,519.04 11,519.04 11,516.95 11,518.58 89.8K
12:58 11,519.08 11,519.76 11,515.78 11,515.97 108.2K
12:59 11,515.45 11,517.01 11,514.52 11,515.68 105.4K
13:00 11,513.37 11,514.81 11,509.22 11,513.08 195.9K
13:01 11,511.64 11,515.42 11,511.64 11,514.46 116.6K
13:02 11,514.40 11,514.40 11,512.41 11,513.68 135.5K
13:03 11,513.50 11,516.54 11,513.50 11,514.27 122.8K
13:04 11,514.73 11,518.57 11,514.63 11,518.19 106.1K
13:05 11,517.43 11,519.46 11,516.99 11,518.63 101.5K
13:06 11,518.63 11,521.99 11,518.63 11,521.55 101.7K
13:07 11,521.52 11,524.31 11,521.52 11,523.86 87.1K
13:08 11,523.94 11,526.25 11,523.94 11,526.25 124.7K
13:09 11,526.24 11,527.65 11,525.82 11,527.68 76.8K
13:10 11,526.76 11,527.73 11,526.02 11,525.99 67.1K
13:11 11,528.81 11,528.81 11,527.00 11,528.42 126.4K
13:12 11,528.66 11,528.66 11,525.12 11,527.96 81.6K
13:13 11,528.00 11,529.71 11,525.30 11,525.30 139.3K
13:14 11,526.43 11,526.43 11,523.59 11,523.80 184.6K
13:15 11,525.86 11,526.32 11,522.57 11,523.56 150.3K
13:16 11,523.05 11,525.07 11,523.05 11,524.78 78.3K
13:17 11,525.01 11,525.01 11,520.04 11,520.04 111.9K
13:18 11,517.85 11,522.05 11,517.85 11,522.05 131.4K
13:19 11,522.06 11,522.54 11,519.26 11,519.34 93.6K
13:20 11,519.86 11,519.86 11,518.28 11,518.26 131.3K
13:21 11,517.72 11,523.31 11,517.72 11,521.45 109.6K
13:22 11,520.53 11,523.00 11,520.53 11,522.22 75.8K
13:23 11,522.49 11,524.34 11,522.28 11,522.95 76.9K
13:24 11,523.23 11,524.68 11,523.23 11,524.68 93.0K
13:25 11,524.74 11,524.97 11,517.36 11,517.43 112.0K
13:26 11,518.17 11,519.59 11,517.21 11,517.28 97.6K
13:27 11,517.74 11,517.83 11,517.15 11,517.15 99.7K
13:28 11,517.12 11,519.22 11,517.12 11,517.26 131.4K
13:29 11,516.94 11,517.59 11,516.14 11,517.59 168.6K
13:30 11,517.53 11,519.51 11,517.53 11,518.65 100.3K
13:31 11,518.42 11,520.45 11,516.37 11,519.66 104.1K
13:32 11,519.65 11,519.65 11,518.16 11,519.63 84.5K
13:33 11,519.49 11,520.92 11,519.49 11,520.24 112.9K
13:34 11,520.97 11,520.97 11,518.24 11,518.24 91.5K
13:35 11,518.49 11,522.47 11,518.49 11,521.30 114.2K
13:36 11,521.31 11,521.40 11,520.53 11,520.53 153.6K
13:37 11,521.24 11,522.75 11,520.88 11,520.88 78.5K
13:38 11,520.92 11,522.39 11,520.92 11,521.63 113.8K
13:39 11,521.84 11,522.82 11,520.75 11,520.75 196.2K
13:40 11,521.15 11,523.58 11,521.15 11,523.20 96.2K
13:41 11,521.37 11,521.37 11,520.12 11,521.32 107.5K
13:42 11,522.00 11,523.45 11,520.81 11,521.18 636.2K
13:43 11,521.16 11,524.21 11,521.16 11,524.02 116.1K
13:44 11,524.07 11,524.40 11,523.81 11,524.03 186.3K
13:45 11,524.71 11,524.71 11,523.23 11,524.22 96.5K
13:46 11,524.15 11,527.17 11,524.15 11,526.69 132.5K
13:47 11,526.43 11,528.03 11,526.43 11,527.36 97.7K
13:48 11,527.37 11,527.37 11,523.71 11,524.49 104.8K
13:49 11,524.41 11,524.86 11,522.66 11,524.38 274.8K
13:50 11,525.33 11,525.33 11,521.06 11,521.06 86.8K
13:51 11,520.36 11,527.36 11,520.36 11,527.36 113.9K
13:52 11,526.03 11,528.09 11,525.57 11,527.57 90.1K
13:53 11,528.02 11,528.43 11,527.12 11,528.41 123.1K
13:54 11,528.45 11,529.46 11,526.65 11,528.34 176.9K
13:55 11,528.81 11,529.31 11,526.92 11,526.96 191.3K
13:56 11,526.99 11,528.51 11,525.31 11,525.31 194.0K
13:57 11,525.78 11,526.99 11,525.52 11,526.72 58.4K
13:58 11,527.01 11,527.56 11,524.62 11,524.60 88.5K
13:59 11,525.58 11,526.47 11,524.91 11,525.11 152.2K
14:00 11,524.43 11,526.80 11,524.43 11,524.53 132.2K
14:01 11,524.49 11,526.71 11,523.84 11,526.71 210.6K
14:02 11,526.89 11,529.30 11,526.89 11,528.82 108.1K
14:03 11,528.35 11,529.09 11,524.92 11,526.12 110.3K
14:04 11,525.66 11,525.66 11,522.95 11,523.30 90.6K
14:05 11,522.83 11,523.77 11,522.10 11,523.20 168.6K
14:06 11,523.18 11,523.65 11,521.73 11,522.67 120.0K
14:07 11,524.16 11,526.15 11,524.08 11,526.15 160.9K
14:08 11,526.16 11,528.05 11,525.76 11,528.05 119.3K
14:09 11,528.04 11,528.36 11,527.14 11,528.09 133.1K
14:10 11,528.09 11,528.96 11,527.84 11,527.84 160.4K
14:11 11,527.37 11,527.37 11,522.19 11,523.35 136.8K
14:12 11,522.35 11,524.18 11,521.59 11,524.18 172.2K
14:13 11,524.68 11,534.69 11,524.68 11,534.69 244.8K
14:14 11,534.27 11,541.19 11,534.27 11,538.92 246.4K
14:15 11,540.76 11,541.28 11,539.81 11,540.78 135.1K
14:16 11,540.74 11,542.23 11,539.36 11,540.87 136.5K
14:17 11,541.82 11,541.82 11,535.23 11,537.53 202.4K
14:18 11,537.60 11,539.47 11,537.21 11,539.44 111.4K
14:19 11,540.39 11,540.39 11,537.95 11,539.81 130.0K
14:20 11,538.70 11,540.17 11,537.40 11,539.28 164.2K
14:21 11,540.22 11,540.61 11,538.27 11,540.24 117.7K
14:22 11,540.72 11,543.03 11,540.45 11,543.03 114.9K
14:23 11,542.36 11,552.74 11,542.36 11,552.74 254.1K
14:24 11,552.28 11,553.22 11,550.42 11,550.91 140.9K
14:25 11,550.44 11,553.09 11,550.44 11,550.81 141.8K
14:26 11,551.04 11,553.36 11,551.04 11,552.71 81.4K
14:27 11,551.77 11,557.07 11,551.77 11,557.07 277.5K
14:28 11,557.10 11,558.79 11,555.41 11,555.41 180.6K
14:29 11,555.76 11,557.90 11,555.76 11,556.04 97.8K
14:30 11,556.34 11,556.48 11,551.77 11,552.71 152.6K
14:31 11,553.67 11,554.70 11,552.73 11,553.71 166.1K
14:32 11,554.66 11,555.56 11,551.09 11,551.60 136.0K
14:33 11,552.03 11,552.03 11,548.40 11,548.40 129.5K
14:34 11,548.40 11,549.28 11,546.82 11,546.82 131.1K
14:35 11,548.41 11,549.33 11,546.91 11,546.88 139.0K
14:36 11,546.43 11,547.57 11,542.89 11,542.89 163.5K
14:37 11,542.83 11,546.84 11,542.83 11,546.38 146.3K
14:38 11,547.78 11,548.28 11,545.53 11,548.09 257.6K
14:39 11,547.63 11,548.05 11,546.65 11,548.05 134.0K
14:40 11,548.10 11,549.50 11,545.72 11,545.74 119.3K
14:41 11,546.46 11,546.46 11,544.43 11,545.35 110.4K
14:42 11,544.87 11,545.40 11,543.40 11,543.40 173.9K
14:43 11,544.07 11,544.07 11,540.79 11,540.86 112.6K
14:44 11,539.90 11,540.80 11,538.73 11,538.72 197.5K
14:45 11,538.79 11,542.12 11,538.79 11,540.04 132.4K
14:46 11,539.99 11,540.17 11,538.97 11,539.20 122.5K
14:47 11,538.96 11,539.62 11,538.45 11,539.16 139.6K
14:48 11,538.92 11,540.97 11,538.42 11,539.36 122.8K
14:49 11,539.33 11,539.33 11,537.72 11,537.69 120.4K
14:50 11,538.50 11,539.92 11,537.60 11,537.68 177.3K
14:51 11,537.66 11,538.31 11,536.35 11,536.58 132.1K
14:52 11,535.63 11,535.63 11,534.39 11,535.00 888.6K
14:53 11,534.06 11,534.06 11,532.14 11,532.36 163.0K
14:54 11,532.26 11,533.65 11,532.11 11,533.05 147.3K
14:55 11,532.08 11,532.53 11,531.17 11,532.19 159.0K
14:56 11,532.68 11,533.57 11,531.82 11,533.57 159.8K
14:57 11,532.47 11,534.61 11,532.22 11,534.61 437.6K
14:58 11,532.73 11,536.25 11,532.73 11,536.25 578.3K
14:59 11,536.50 11,537.39 11,535.36 11,535.67 144.2K
15:00 11,535.21 11,535.62 11,533.33 11,534.67 771.7K
15:01 11,533.72 11,535.66 11,533.72 11,534.77 181.1K
15:02 11,534.75 11,534.75 11,532.90 11,532.98 137.1K
15:03 11,532.95 11,534.15 11,532.95 11,533.39 126.4K
15:04 11,533.36 11,533.36 11,531.04 11,532.02 144.3K
15:05 11,532.00 11,532.45 11,529.19 11,529.80 248.5K
15:06 11,530.81 11,532.85 11,530.18 11,531.54 301.9K
15:07 11,531.55 11,533.74 11,529.42 11,529.83 403.1K
15:08 11,529.29 11,530.64 11,527.36 11,527.36 140.0K
15:09 11,526.86 11,530.65 11,526.86 11,530.32 257.5K
15:10 11,528.89 11,529.38 11,528.09 11,528.45 179.4K
15:11 11,529.18 11,529.18 11,526.23 11,526.52 701.9K
15:12 11,526.49 11,528.47 11,519.83 11,519.83 630.5K
15:13 11,517.44 11,525.64 11,517.44 11,524.55 610.6K
15:14 11,523.20 11,524.45 11,516.11 11,517.01 370.6K
15:15 11,517.58 11,522.88 11,517.40 11,522.87 262.7K
15:16 11,523.28 11,525.98 11,522.98 11,525.43 202.3K
15:17 11,524.39 11,526.13 11,522.67 11,525.70 225.6K
15:18 11,525.67 11,529.03 11,524.72 11,527.60 204.4K
15:19 11,528.33 11,532.08 11,527.68 11,532.08 142.4K
15:20 11,530.97 11,531.60 11,530.40 11,531.34 225.6K
15:21 11,531.36 11,531.36 11,527.68 11,528.48 219.3K
15:22 11,529.00 11,533.52 11,529.00 11,533.23 220.5K
15:23 11,532.96 11,533.67 11,532.29 11,532.51 202.7K
15:24 11,532.74 11,532.77 11,530.84 11,530.84 152.1K
15:25 11,530.34 11,531.54 11,529.28 11,531.54 246.7K
15:26 11,532.20 11,534.47 11,532.20 11,532.56 207.1K
15:27 11,532.77 11,533.98 11,532.11 11,532.55 190.3K
15:28 11,532.77 11,533.62 11,531.44 11,533.63 231.6K
15:29 11,533.38 11,534.96 11,531.94 11,534.96 289.1K
15:30 11,535.99 11,538.88 11,535.99 11,538.88 425.9K
15:31 11,538.87 11,541.34 11,537.92 11,541.34 244.2K
15:32 11,542.07 11,544.81 11,542.07 11,544.14 330.1K
15:33 11,543.94 11,545.51 11,543.46 11,543.46 327.7K
15:34 11,545.22 11,546.49 11,543.00 11,545.44 383.2K
15:35 11,545.32 11,547.33 11,542.99 11,546.82 246.0K
15:36 11,546.87 11,548.99 11,546.87 11,547.55 272.3K
15:37 11,547.35 11,547.35 11,540.44 11,540.44 307.5K
15:38 11,540.36 11,545.15 11,539.70 11,545.15 263.3K
15:39 11,545.69 11,547.86 11,545.20 11,545.73 392.2K
15:40 11,547.68 11,549.38 11,546.89 11,549.38 295.9K
15:41 11,549.57 11,552.51 11,548.63 11,552.51 282.7K
15:42 11,552.24 11,556.22 11,552.24 11,556.22 420.3K
15:43 11,555.75 11,555.75 11,553.68 11,553.68 376.9K
15:44 11,553.67 11,556.02 11,553.67 11,556.01 254.5K
15:45 11,555.97 11,557.58 11,554.74 11,556.82 397.5K
15:46 11,555.37 11,556.30 11,553.56 11,554.26 330.2K
15:47 11,556.08 11,557.72 11,553.25 11,553.54 928.5K
15:48 11,553.54 11,553.67 11,550.62 11,552.31 291.1K
15:49 11,552.62 11,565.23 11,552.62 11,564.27 483.5K
15:50 11,568.86 11,568.99 11,563.78 11,563.78 653.7K
15:51 11,563.65 11,565.53 11,562.69 11,563.67 544.9K
15:52 11,565.14 11,565.85 11,561.90 11,563.32 597.1K
15:53 11,563.92 11,571.24 11,563.92 11,570.60 601.9K
15:54 11,570.13 11,570.13 11,566.78 11,568.19 1,134.4K
15:55 11,566.69 11,567.35 11,562.17 11,567.09 1,147.0K
15:56 11,567.54 11,568.55 11,567.03 11,567.45 1,143.2K
15:57 11,566.53 11,568.11 11,564.86 11,565.49 1,284.6K
15:58 11,566.65 11,567.82 11,563.66 11,564.29 1,884.1K
15:59 11,567.12 11,567.12 11,552.00 11,552.00 23,926.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据