Dow Jones Software & Computer Services (DJUSSV)

DJUSSV
🏛️ 美国 →
8,457.20
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 6,862.73 6,863.77 6,857.54 6,862.90 16,963.1K
09:31 6,861.35 6,864.61 6,848.15 6,848.15 2,864.3K
09:32 6,848.87 6,854.18 6,848.87 6,852.44 2,411.3K
09:33 6,853.50 6,854.50 6,848.99 6,852.60 2,011.4K
09:34 6,853.76 6,858.38 6,853.76 6,858.38 1,912.7K
09:35 6,859.09 6,863.70 6,859.09 6,863.70 2,067.1K
09:36 6,862.70 6,864.86 6,859.64 6,863.48 2,219.6K
09:37 6,864.79 6,867.39 6,862.18 6,863.62 1,644.4K
09:38 6,863.07 6,867.58 6,861.67 6,863.94 1,714.1K
09:39 6,863.59 6,863.93 6,859.25 6,859.25 1,927.8K
09:40 6,857.78 6,857.78 6,852.24 6,854.03 1,934.0K
09:41 6,853.12 6,858.00 6,851.55 6,855.08 1,940.5K
09:42 6,855.86 6,857.77 6,852.60 6,853.22 1,531.2K
09:43 6,852.93 6,853.30 6,850.09 6,850.09 1,511.6K
09:44 6,850.04 6,850.04 6,843.67 6,844.93 1,483.7K
09:45 6,846.26 6,847.35 6,842.09 6,842.09 1,328.9K
09:46 6,842.24 6,848.89 6,842.24 6,848.36 1,088.2K
09:47 6,849.33 6,850.55 6,845.40 6,847.09 1,235.1K
09:48 6,848.01 6,849.33 6,845.46 6,847.21 1,515.8K
09:49 6,847.50 6,849.58 6,845.43 6,846.91 1,446.5K
09:50 6,847.18 6,849.37 6,844.53 6,849.37 1,556.2K
09:51 6,848.82 6,848.82 6,842.91 6,842.91 1,229.6K
09:52 6,842.80 6,842.80 6,835.20 6,835.20 1,361.0K
09:53 6,834.68 6,837.14 6,833.24 6,833.24 1,410.8K
09:54 6,833.82 6,837.40 6,832.34 6,837.40 1,030.1K
09:55 6,836.94 6,842.57 6,836.94 6,841.54 1,421.8K
09:56 6,841.74 6,841.94 6,837.35 6,838.54 1,251.9K
09:57 6,837.99 6,842.82 6,837.27 6,841.74 1,361.7K
09:58 6,843.44 6,850.08 6,843.44 6,850.08 1,320.9K
09:59 6,850.82 6,850.82 6,848.76 6,848.85 1,486.9K
10:00 6,847.68 6,850.21 6,847.68 6,849.94 1,520.9K
10:01 6,850.18 6,851.45 6,849.77 6,850.51 1,402.4K
10:02 6,849.18 6,850.74 6,848.99 6,849.57 1,207.7K
10:03 6,849.49 6,850.26 6,848.28 6,850.26 921.8K
10:04 6,849.88 6,849.88 6,845.51 6,848.22 1,172.3K
10:05 6,848.86 6,848.86 6,840.40 6,843.97 1,539.9K
10:06 6,845.17 6,849.97 6,843.76 6,849.97 1,209.5K
10:07 6,851.57 6,854.16 6,851.57 6,852.35 1,152.9K
10:08 6,851.09 6,852.21 6,848.33 6,852.21 1,135.8K
10:09 6,852.59 6,853.02 6,849.76 6,849.99 948.0K
10:10 6,849.77 6,849.77 6,847.87 6,847.86 812.0K
10:11 6,847.45 6,847.45 6,842.73 6,843.20 1,170.9K
10:12 6,842.69 6,846.12 6,841.61 6,842.12 955.1K
10:13 6,842.70 6,844.24 6,842.20 6,842.19 798.0K
10:14 6,842.69 6,844.03 6,841.31 6,842.74 1,209.3K
10:15 6,843.44 6,844.28 6,838.08 6,838.08 1,093.4K
10:16 6,837.20 6,839.37 6,837.06 6,837.06 927.3K
10:17 6,838.31 6,838.31 6,832.11 6,834.76 1,141.2K
10:18 6,832.62 6,832.62 6,829.40 6,831.15 1,149.2K
10:19 6,829.99 6,830.74 6,826.28 6,826.28 1,247.5K
10:20 6,825.17 6,825.88 6,820.99 6,821.80 1,157.5K
10:21 6,821.63 6,825.71 6,821.07 6,825.71 1,374.2K
10:22 6,825.06 6,825.06 6,819.25 6,820.41 1,277.9K
10:23 6,819.87 6,819.87 6,817.34 6,817.32 1,138.7K
10:24 6,816.81 6,816.81 6,814.01 6,815.23 1,157.2K
10:25 6,814.75 6,816.63 6,812.09 6,812.08 1,462.0K
10:26 6,809.56 6,809.56 6,800.62 6,801.70 1,798.1K
10:27 6,800.18 6,800.18 6,792.68 6,795.04 1,975.3K
10:28 6,795.56 6,795.91 6,790.44 6,793.57 1,676.8K
10:29 6,793.50 6,795.90 6,792.23 6,795.90 1,531.4K
10:30 6,794.71 6,803.74 6,794.71 6,803.74 1,418.3K
10:31 6,805.14 6,805.14 6,800.53 6,803.46 1,271.7K
10:32 6,801.19 6,802.74 6,800.85 6,801.25 1,081.5K
10:33 6,800.35 6,802.60 6,800.04 6,801.39 1,014.8K
10:34 6,801.37 6,801.37 6,793.53 6,793.53 1,428.2K
10:35 6,793.95 6,793.95 6,784.20 6,787.11 1,461.0K
10:36 6,786.15 6,786.70 6,781.78 6,783.28 1,542.8K
10:37 6,782.28 6,785.88 6,782.28 6,782.33 1,232.9K
10:38 6,782.28 6,782.28 6,773.47 6,773.47 1,581.1K
10:39 6,774.24 6,779.24 6,772.83 6,778.53 1,454.2K
10:40 6,777.63 6,781.53 6,771.22 6,778.33 1,620.2K
10:41 6,779.95 6,779.95 6,776.37 6,778.01 973.0K
10:42 6,778.47 6,782.05 6,775.71 6,782.05 1,008.8K
10:43 6,785.92 6,786.75 6,777.15 6,781.43 1,304.5K
10:44 6,780.75 6,789.77 6,780.75 6,789.79 847.5K
10:45 6,789.61 6,789.97 6,788.35 6,788.49 1,540.8K
10:46 6,790.43 6,790.61 6,786.62 6,786.62 797.6K
10:47 6,786.58 6,787.80 6,784.76 6,784.76 639.5K
10:48 6,785.29 6,791.15 6,785.16 6,791.15 899.9K
10:49 6,791.80 6,794.46 6,791.80 6,793.81 824.8K
10:50 6,793.42 6,794.10 6,792.40 6,792.85 716.2K
10:51 6,793.58 6,797.18 6,793.58 6,797.22 920.3K
10:52 6,797.84 6,797.84 6,794.63 6,795.67 662.1K
10:53 6,796.20 6,796.20 6,790.91 6,790.91 795.2K
10:54 6,790.28 6,791.54 6,788.11 6,791.54 825.9K
10:55 6,791.50 6,794.71 6,791.50 6,794.48 643.6K
10:56 6,793.86 6,799.53 6,793.86 6,799.53 671.6K
10:57 6,800.40 6,801.66 6,798.82 6,801.66 731.3K
10:58 6,801.57 6,804.63 6,801.53 6,804.00 725.7K
10:59 6,804.01 6,804.42 6,803.04 6,803.90 590.1K
11:00 6,804.80 6,805.58 6,801.19 6,805.14 700.4K
11:01 6,806.28 6,806.71 6,804.12 6,804.83 668.2K
11:02 6,805.07 6,807.95 6,804.93 6,806.13 737.8K
11:03 6,806.74 6,810.16 6,806.74 6,809.80 568.8K
11:04 6,810.25 6,813.80 6,810.25 6,813.05 696.8K
11:05 6,813.15 6,815.69 6,812.01 6,815.69 693.0K
11:06 6,815.20 6,815.26 6,812.60 6,812.71 830.6K
11:07 6,813.26 6,814.70 6,813.26 6,814.55 487.9K
11:08 6,815.06 6,816.26 6,813.50 6,813.50 617.0K
11:09 6,815.00 6,816.14 6,815.00 6,815.77 648.9K
11:10 6,815.50 6,815.50 6,809.31 6,810.32 775.2K
11:11 6,809.84 6,810.59 6,801.94 6,810.59 1,115.1K
11:12 6,810.30 6,811.27 6,806.38 6,808.28 726.1K
11:13 6,806.32 6,808.72 6,806.02 6,806.49 667.2K
11:14 6,807.07 6,809.36 6,807.07 6,809.36 711.7K
11:15 6,809.11 6,810.00 6,805.90 6,806.29 616.2K
11:16 6,807.33 6,809.34 6,806.64 6,808.05 514.4K
11:17 6,808.65 6,810.20 6,808.41 6,810.20 637.3K
11:18 6,810.58 6,814.56 6,810.58 6,813.91 662.9K
11:19 6,812.86 6,812.86 6,809.86 6,810.71 721.1K
11:20 6,810.62 6,811.05 6,806.49 6,806.49 631.3K
11:21 6,806.48 6,806.48 6,801.81 6,804.31 676.2K
11:22 6,803.84 6,803.84 6,801.20 6,802.58 742.5K
11:23 6,802.48 6,802.48 6,799.90 6,799.98 737.3K
11:24 6,800.43 6,800.75 6,799.03 6,800.15 869.5K
11:25 6,800.01 6,803.96 6,800.01 6,801.50 841.0K
11:26 6,802.81 6,803.39 6,799.63 6,801.31 971.9K
11:27 6,799.64 6,803.56 6,797.81 6,802.42 794.9K
11:28 6,802.72 6,805.39 6,802.72 6,804.51 587.7K
11:29 6,804.18 6,808.10 6,804.18 6,806.88 506.3K
11:30 6,805.81 6,805.81 6,801.05 6,801.05 659.6K
11:31 6,802.18 6,802.94 6,797.97 6,797.97 577.7K
11:32 6,797.57 6,802.08 6,797.57 6,802.05 577.8K
11:33 6,801.87 6,803.11 6,801.03 6,801.91 551.0K
11:34 6,802.47 6,810.21 6,802.47 6,810.21 757.3K
11:35 6,810.62 6,812.37 6,810.62 6,811.75 626.8K
11:36 6,812.51 6,812.51 6,805.03 6,805.03 672.2K
11:37 6,804.60 6,804.60 6,801.48 6,801.53 678.4K
11:38 6,802.99 6,802.99 6,800.83 6,802.94 662.4K
11:39 6,802.82 6,803.48 6,800.05 6,800.05 723.1K
11:40 6,800.55 6,800.55 6,797.62 6,799.10 657.7K
11:41 6,799.10 6,802.17 6,798.79 6,801.92 572.6K
11:42 6,802.00 6,802.85 6,799.36 6,799.36 498.0K
11:43 6,799.99 6,803.29 6,799.70 6,803.31 580.3K
11:44 6,803.53 6,803.65 6,801.93 6,802.93 585.0K
11:45 6,803.31 6,804.20 6,802.21 6,802.21 428.7K
11:46 6,807.37 6,807.61 6,805.47 6,806.58 809.4K
11:47 6,806.67 6,808.24 6,806.47 6,807.07 499.1K
11:48 6,808.16 6,810.49 6,806.82 6,806.82 626.5K
11:49 6,806.84 6,806.84 6,803.04 6,805.31 700.9K
11:50 6,805.67 6,810.95 6,805.33 6,809.59 929.4K
11:51 6,809.54 6,811.17 6,809.54 6,811.00 487.5K
11:52 6,810.48 6,811.53 6,809.57 6,810.81 401.8K
11:53 6,810.41 6,810.89 6,809.45 6,810.89 439.9K
11:54 6,811.11 6,811.11 6,807.72 6,807.85 712.5K
11:55 6,806.65 6,807.69 6,806.45 6,807.37 494.5K
11:56 6,807.33 6,808.96 6,807.33 6,808.80 490.5K
11:57 6,808.74 6,809.86 6,808.23 6,809.58 497.1K
11:58 6,810.11 6,811.86 6,810.11 6,811.69 397.7K
11:59 6,812.56 6,814.48 6,812.47 6,814.46 494.0K
12:00 6,815.43 6,815.43 6,812.23 6,812.23 479.2K
12:01 6,812.67 6,812.67 6,810.44 6,810.63 508.3K
12:02 6,811.20 6,811.20 6,808.14 6,808.81 729.8K
12:03 6,807.89 6,807.89 6,803.44 6,803.88 649.0K
12:04 6,803.56 6,803.56 6,795.82 6,795.82 658.0K
12:05 6,795.09 6,800.92 6,795.09 6,800.92 707.4K
12:06 6,800.92 6,801.13 6,798.49 6,801.13 550.5K
12:07 6,800.98 6,800.98 6,797.58 6,797.58 389.6K
12:08 6,796.38 6,796.53 6,795.11 6,795.23 518.3K
12:09 6,794.85 6,794.85 6,791.11 6,791.11 644.7K
12:10 6,791.31 6,791.98 6,786.87 6,786.87 553.4K
12:11 6,786.43 6,787.41 6,785.07 6,786.33 749.0K
12:12 6,786.45 6,786.45 6,781.72 6,785.56 1,095.3K
12:13 6,785.13 6,789.87 6,784.39 6,789.63 680.6K
12:14 6,790.12 6,792.45 6,789.71 6,792.39 562.8K
12:15 6,792.97 6,794.17 6,791.31 6,792.77 659.2K
12:16 6,793.44 6,793.44 6,787.80 6,787.80 530.8K
12:17 6,787.96 6,790.93 6,787.84 6,790.16 470.6K
12:18 6,789.88 6,791.75 6,788.80 6,791.29 823.4K
12:19 6,790.39 6,793.42 6,790.11 6,790.27 781.3K
12:20 6,790.60 6,793.84 6,790.54 6,791.13 667.6K
12:21 6,791.55 6,793.06 6,791.44 6,791.61 446.5K
12:22 6,791.47 6,792.28 6,790.94 6,791.81 421.1K
12:23 6,790.79 6,793.18 6,790.79 6,792.47 417.4K
12:24 6,790.97 6,793.90 6,790.97 6,793.61 476.1K
12:25 6,793.46 6,793.46 6,791.84 6,792.00 329.8K
12:26 6,792.21 6,792.21 6,787.84 6,791.37 655.4K
12:27 6,791.38 6,791.83 6,789.83 6,791.20 504.0K
12:28 6,791.06 6,791.35 6,790.29 6,790.25 314.5K
12:29 6,790.81 6,791.96 6,790.39 6,790.39 482.0K
12:30 6,788.52 6,792.07 6,787.49 6,792.07 631.7K
12:31 6,791.45 6,792.49 6,788.38 6,788.38 419.3K
12:32 6,788.27 6,790.36 6,788.14 6,790.36 357.1K
12:33 6,790.57 6,790.68 6,787.63 6,789.07 379.1K
12:34 6,788.93 6,790.43 6,788.93 6,790.43 349.7K
12:35 6,791.31 6,794.72 6,791.31 6,794.72 492.0K
12:36 6,795.16 6,799.25 6,795.02 6,798.65 661.9K
12:37 6,797.73 6,800.03 6,797.73 6,800.03 472.9K
12:38 6,800.33 6,800.33 6,799.73 6,800.09 409.2K
12:39 6,798.80 6,799.56 6,795.00 6,795.69 593.6K
12:40 6,795.55 6,800.07 6,795.55 6,800.14 457.5K
12:41 6,798.88 6,799.55 6,798.46 6,798.94 276.2K
12:42 6,798.73 6,799.18 6,797.05 6,797.14 329.1K
12:43 6,797.23 6,798.25 6,796.87 6,796.87 297.6K
12:44 6,796.54 6,797.51 6,796.21 6,796.67 432.7K
12:45 6,796.00 6,796.00 6,792.07 6,792.63 529.7K
12:46 6,793.04 6,793.86 6,792.10 6,792.10 340.8K
12:47 6,792.44 6,793.59 6,792.26 6,792.78 456.2K
12:48 6,792.90 6,793.38 6,786.73 6,786.73 787.8K
12:49 6,785.13 6,786.14 6,783.75 6,785.98 732.1K
12:50 6,786.44 6,788.62 6,786.44 6,786.54 418.6K
12:51 6,785.53 6,789.58 6,785.53 6,789.09 354.9K
12:52 6,789.10 6,790.01 6,787.29 6,788.94 429.0K
12:53 6,788.33 6,789.91 6,788.33 6,789.69 364.5K
12:54 6,789.17 6,793.25 6,788.95 6,793.31 498.0K
12:55 6,794.01 6,795.08 6,790.46 6,790.62 502.0K
12:56 6,790.87 6,791.79 6,790.53 6,791.19 290.0K
12:57 6,790.87 6,790.99 6,787.67 6,787.85 400.3K
12:58 6,788.10 6,788.18 6,784.49 6,785.73 478.0K
12:59 6,785.69 6,785.69 6,784.93 6,785.69 373.0K
13:00 6,784.84 6,786.96 6,784.84 6,786.55 436.6K
13:01 6,786.80 6,789.01 6,786.80 6,788.40 455.5K
13:02 6,788.78 6,789.76 6,787.99 6,788.54 314.1K
13:03 6,788.15 6,788.56 6,787.61 6,787.61 382.1K
13:04 6,787.71 6,788.36 6,786.63 6,787.03 367.3K
13:05 6,787.80 6,787.80 6,782.06 6,783.55 697.0K
13:06 6,783.64 6,785.66 6,783.08 6,785.30 478.2K
13:07 6,785.57 6,786.92 6,784.69 6,784.69 829.9K
13:08 6,784.20 6,784.99 6,782.43 6,783.42 788.8K
13:09 6,783.36 6,786.43 6,783.13 6,786.43 645.9K
13:10 6,787.29 6,792.28 6,786.83 6,792.28 731.9K
13:11 6,792.29 6,792.29 6,790.65 6,791.31 526.9K
13:12 6,791.01 6,792.09 6,791.01 6,791.39 456.3K
13:13 6,791.22 6,791.22 6,788.21 6,789.96 538.9K
13:14 6,789.97 6,789.97 6,783.42 6,783.86 1,030.9K
13:15 6,783.73 6,786.79 6,783.73 6,786.84 570.5K
13:16 6,786.80 6,790.90 6,786.80 6,790.84 553.4K
13:17 6,790.97 6,792.50 6,790.43 6,791.79 525.1K
13:18 6,792.74 6,793.64 6,792.50 6,792.76 429.5K
13:19 6,792.99 6,794.09 6,792.21 6,792.38 441.1K
13:20 6,792.14 6,792.74 6,789.31 6,789.31 456.4K
13:21 6,788.48 6,790.37 6,788.38 6,790.37 703.5K
13:22 6,789.67 6,791.59 6,783.36 6,789.09 1,791.5K
13:23 6,789.09 6,794.44 6,788.28 6,788.53 773.2K
13:24 6,786.11 6,790.60 6,784.62 6,790.09 548.7K
13:25 6,790.40 6,792.57 6,790.40 6,792.16 425.8K
13:26 6,792.30 6,792.47 6,790.32 6,792.47 536.5K
13:27 6,792.18 6,792.18 6,789.14 6,790.23 398.0K
13:28 6,790.27 6,790.51 6,787.30 6,787.30 390.8K
13:29 6,787.76 6,788.76 6,787.44 6,787.44 414.9K
13:30 6,787.52 6,788.16 6,783.45 6,783.45 659.9K
13:31 6,782.68 6,784.91 6,782.68 6,784.91 466.8K
13:32 6,783.83 6,784.11 6,783.05 6,783.12 420.5K
13:33 6,783.87 6,784.33 6,781.77 6,784.33 439.4K
13:34 6,783.56 6,785.75 6,783.34 6,785.21 415.8K
13:35 6,785.25 6,788.77 6,785.25 6,788.39 429.3K
13:36 6,788.00 6,788.96 6,788.00 6,789.03 462.2K
13:37 6,788.98 6,788.98 6,786.46 6,786.46 492.9K
13:38 6,784.66 6,786.95 6,783.76 6,786.95 531.1K
13:39 6,786.85 6,787.62 6,786.29 6,787.41 426.5K
13:40 6,787.43 6,787.47 6,785.53 6,787.52 554.9K
13:41 6,787.90 6,789.34 6,787.68 6,789.34 409.6K
13:42 6,789.72 6,792.54 6,789.72 6,792.54 536.5K
13:43 6,792.97 6,795.47 6,792.65 6,795.47 470.5K
13:44 6,794.79 6,795.92 6,793.32 6,794.86 516.4K
13:45 6,794.68 6,796.58 6,794.68 6,794.74 422.8K
13:46 6,795.03 6,796.29 6,795.03 6,796.09 528.5K
13:47 6,796.01 6,797.55 6,795.65 6,795.65 672.7K
13:48 6,795.67 6,796.32 6,795.49 6,795.71 409.5K
13:49 6,795.65 6,796.36 6,795.62 6,796.36 479.5K
13:50 6,796.17 6,796.17 6,793.83 6,793.83 591.0K
13:51 6,793.65 6,793.65 6,790.41 6,793.01 619.1K
13:52 6,793.30 6,793.40 6,791.86 6,791.95 414.3K
13:53 6,791.74 6,793.24 6,791.39 6,793.24 474.2K
13:54 6,793.27 6,795.68 6,793.15 6,794.76 413.8K
13:55 6,794.47 6,794.89 6,793.82 6,794.67 561.8K
13:56 6,795.35 6,795.55 6,794.00 6,794.83 340.4K
13:57 6,794.99 6,797.40 6,794.99 6,797.40 391.4K
13:58 6,797.60 6,799.29 6,797.41 6,798.53 425.7K
13:59 6,798.54 6,798.54 6,796.16 6,796.99 547.0K
14:00 6,796.66 6,797.71 6,796.66 6,797.21 592.1K
14:01 6,797.74 6,798.25 6,797.07 6,798.22 486.4K
14:02 6,798.81 6,798.81 6,796.50 6,796.79 455.6K
14:03 6,797.17 6,798.27 6,796.97 6,797.60 468.3K
14:04 6,797.96 6,797.96 6,793.26 6,793.26 591.8K
14:05 6,792.95 6,792.95 6,792.04 6,792.01 576.4K
14:06 6,792.02 6,794.51 6,791.70 6,794.23 468.8K
14:07 6,793.62 6,794.70 6,793.62 6,794.68 379.4K
14:08 6,794.41 6,794.94 6,792.63 6,792.63 503.7K
14:09 6,792.56 6,792.56 6,788.43 6,788.92 507.1K
14:10 6,788.38 6,789.41 6,787.31 6,789.41 459.0K
14:11 6,788.68 6,789.20 6,788.06 6,788.88 370.5K
14:12 6,788.78 6,789.01 6,787.88 6,788.23 401.0K
14:13 6,789.50 6,789.69 6,788.43 6,789.62 528.3K
14:14 6,790.09 6,790.09 6,789.51 6,789.57 317.9K
14:15 6,789.52 6,792.32 6,789.52 6,791.38 521.6K
14:16 6,791.86 6,793.16 6,789.45 6,789.45 537.4K
14:17 6,788.40 6,788.40 6,783.01 6,783.01 789.1K
14:18 6,782.45 6,785.92 6,782.45 6,785.92 701.0K
14:19 6,786.42 6,787.15 6,786.08 6,786.14 452.0K
14:20 6,787.29 6,788.65 6,786.75 6,787.46 474.3K
14:21 6,788.16 6,789.67 6,785.41 6,785.41 531.3K
14:22 6,784.79 6,786.77 6,783.76 6,786.50 483.4K
14:23 6,785.94 6,786.45 6,785.46 6,786.25 443.1K
14:24 6,786.28 6,787.72 6,785.92 6,787.72 516.0K
14:25 6,787.59 6,788.85 6,787.59 6,788.85 521.4K
14:26 6,789.04 6,789.04 6,786.71 6,786.79 541.1K
14:27 6,787.07 6,788.41 6,787.07 6,788.23 354.3K
14:28 6,788.28 6,788.28 6,785.86 6,786.42 481.4K
14:29 6,787.14 6,787.43 6,786.34 6,786.77 450.1K
14:30 6,786.94 6,787.82 6,786.37 6,787.18 451.3K
14:31 6,787.58 6,791.00 6,787.58 6,791.00 572.4K
14:32 6,791.31 6,792.84 6,790.50 6,792.84 583.7K
14:33 6,792.93 6,793.69 6,792.00 6,793.33 447.4K
14:34 6,793.44 6,794.61 6,792.67 6,793.61 445.7K
14:35 6,793.91 6,794.19 6,790.51 6,790.97 477.6K
14:36 6,790.04 6,790.19 6,788.12 6,790.24 676.8K
14:37 6,790.34 6,790.99 6,790.12 6,790.12 483.8K
14:38 6,790.41 6,791.18 6,789.70 6,789.70 414.0K
14:39 6,790.47 6,791.01 6,789.36 6,790.49 372.8K
14:40 6,791.08 6,792.80 6,790.77 6,792.80 391.3K
14:41 6,792.79 6,792.97 6,791.20 6,791.20 370.2K
14:42 6,790.46 6,791.64 6,790.39 6,790.99 404.7K
14:43 6,790.92 6,791.80 6,790.39 6,791.02 334.8K
14:44 6,791.18 6,791.58 6,790.31 6,790.82 417.2K
14:45 6,791.15 6,793.26 6,790.86 6,793.25 458.2K
14:46 6,793.45 6,793.95 6,792.54 6,793.87 513.1K
14:47 6,793.50 6,794.96 6,793.50 6,794.96 483.1K
14:48 6,795.85 6,797.06 6,795.79 6,797.06 509.0K
14:49 6,796.99 6,797.40 6,796.07 6,796.32 424.1K
14:50 6,796.56 6,799.49 6,796.56 6,798.87 512.4K
14:51 6,799.03 6,799.03 6,795.20 6,795.97 519.7K
14:52 6,795.79 6,795.90 6,792.03 6,792.00 487.2K
14:53 6,792.54 6,794.88 6,792.54 6,794.35 366.7K
14:54 6,794.75 6,795.50 6,793.33 6,795.50 339.2K
14:55 6,795.76 6,795.76 6,795.05 6,795.05 409.2K
14:56 6,795.35 6,796.83 6,795.28 6,796.70 456.9K
14:57 6,796.34 6,796.44 6,795.66 6,796.23 486.4K
14:58 6,796.13 6,796.13 6,795.20 6,795.64 457.9K
14:59 6,795.38 6,796.12 6,794.57 6,794.57 480.3K
15:00 6,794.99 6,797.59 6,794.99 6,796.63 751.0K
15:01 6,796.26 6,797.99 6,795.82 6,797.57 622.9K
15:02 6,797.58 6,799.20 6,796.54 6,799.03 757.2K
15:03 6,799.50 6,803.31 6,799.50 6,803.31 842.1K
15:04 6,803.30 6,803.30 6,801.81 6,802.35 599.2K
15:05 6,802.38 6,803.36 6,802.38 6,802.55 590.0K
15:06 6,802.16 6,802.16 6,800.18 6,800.18 545.0K
15:07 6,800.56 6,802.61 6,800.43 6,802.61 546.6K
15:08 6,802.88 6,806.39 6,802.88 6,806.11 878.6K
15:09 6,806.60 6,807.62 6,805.42 6,805.35 713.2K
15:10 6,805.91 6,808.80 6,805.91 6,808.15 777.2K
15:11 6,808.41 6,808.41 6,806.18 6,807.03 615.0K
15:12 6,806.89 6,808.31 6,805.12 6,807.67 708.0K
15:13 6,807.49 6,807.49 6,804.84 6,804.84 612.2K
15:14 6,805.12 6,805.12 6,801.74 6,803.30 780.2K
15:15 6,803.45 6,803.55 6,802.78 6,803.39 689.6K
15:16 6,803.28 6,803.38 6,800.90 6,803.38 774.8K
15:17 6,803.60 6,803.66 6,801.62 6,801.62 448.3K
15:18 6,801.29 6,802.01 6,800.26 6,801.99 707.1K
15:19 6,801.81 6,804.39 6,801.81 6,804.34 595.3K
15:20 6,805.29 6,805.78 6,803.51 6,803.51 790.6K
15:21 6,803.41 6,803.41 6,798.32 6,798.67 803.5K
15:22 6,798.16 6,799.12 6,798.16 6,798.55 702.3K
15:23 6,798.73 6,800.84 6,798.52 6,800.46 896.4K
15:24 6,800.23 6,802.56 6,799.85 6,802.47 714.7K
15:25 6,802.47 6,803.74 6,801.16 6,801.16 820.2K
15:26 6,800.75 6,802.27 6,800.19 6,800.44 680.3K
15:27 6,799.98 6,802.78 6,799.98 6,802.08 615.9K
15:28 6,801.95 6,803.17 6,801.95 6,802.87 535.2K
15:29 6,802.71 6,803.49 6,801.56 6,801.56 709.7K
15:30 6,801.85 6,802.22 6,797.57 6,797.57 1,018.9K
15:31 6,797.35 6,797.88 6,794.06 6,796.66 1,030.9K
15:32 6,796.36 6,800.55 6,795.25 6,800.55 907.7K
15:33 6,800.65 6,806.18 6,800.65 6,804.78 1,109.4K
15:34 6,803.94 6,804.93 6,801.92 6,804.93 780.1K
15:35 6,804.75 6,806.20 6,804.75 6,805.06 916.6K
15:36 6,803.71 6,803.92 6,802.15 6,802.39 768.3K
15:37 6,802.02 6,802.07 6,798.64 6,798.64 826.0K
15:38 6,798.75 6,801.19 6,798.75 6,799.39 817.7K
15:39 6,799.30 6,800.66 6,799.30 6,800.49 723.8K
15:40 6,800.58 6,800.99 6,799.92 6,800.99 629.8K
15:41 6,800.52 6,800.58 6,798.42 6,798.42 795.7K
15:42 6,799.01 6,799.82 6,798.57 6,799.82 887.7K
15:43 6,800.31 6,801.72 6,800.31 6,801.63 834.7K
15:44 6,801.52 6,801.52 6,800.49 6,801.51 958.5K
15:45 6,801.81 6,801.81 6,795.51 6,795.77 1,235.9K
15:46 6,794.75 6,798.84 6,794.46 6,798.84 1,082.6K
15:47 6,798.12 6,799.27 6,796.15 6,796.58 1,143.9K
15:48 6,796.32 6,798.73 6,796.32 6,797.60 958.3K
15:49 6,797.01 6,799.37 6,796.50 6,798.91 1,113.3K
15:50 6,801.58 6,803.13 6,801.58 6,802.66 1,897.6K
15:51 6,803.45 6,803.45 6,800.94 6,801.21 1,611.7K
15:52 6,800.41 6,802.75 6,799.71 6,802.08 1,480.1K
15:53 6,801.67 6,803.27 6,800.73 6,803.27 1,815.0K
15:54 6,803.78 6,809.03 6,803.78 6,808.09 2,762.2K
15:55 6,803.89 6,803.89 6,798.19 6,798.19 2,945.5K
15:56 6,797.92 6,798.30 6,796.61 6,796.64 2,779.3K
15:57 6,797.53 6,799.72 6,797.53 6,799.14 3,026.3K
15:58 6,799.02 6,799.46 6,797.44 6,797.44 4,107.3K
15:59 6,798.99 6,801.53 6,798.64 6,799.90 46,693.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据