Dow Jones Software & Computer Services (DJUSSV)

DJUSSV
🏛️ 美国 →
8,493.40
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 7,984.31 8,002.10 7,980.08 8,002.10 20,621.3K
09:31 8,006.16 8,021.69 8,006.16 8,019.76 2,842.5K
09:32 8,020.54 8,025.46 8,018.89 8,025.46 2,901.6K
09:33 8,027.44 8,035.98 8,025.48 8,035.40 2,415.3K
09:34 8,036.45 8,044.89 8,035.72 8,042.04 2,427.9K
09:35 8,042.96 8,045.71 8,033.56 8,033.56 2,874.5K
09:36 8,033.65 8,043.44 8,033.18 8,043.15 2,416.9K
09:37 8,042.14 8,042.14 8,031.47 8,036.00 2,386.7K
09:38 8,038.46 8,041.86 8,038.46 8,039.41 2,392.4K
09:39 8,039.50 8,041.11 8,036.66 8,036.66 1,992.2K
09:40 8,037.36 8,041.76 8,034.95 8,041.76 2,328.0K
09:41 8,039.41 8,039.41 8,034.83 8,034.88 2,026.8K
09:42 8,032.53 8,044.87 8,032.53 8,044.08 2,192.0K
09:43 8,043.28 8,043.28 8,035.93 8,036.75 2,146.4K
09:44 8,035.63 8,040.90 8,032.33 8,034.40 1,833.4K
09:45 8,036.50 8,038.08 8,020.92 8,020.92 2,694.5K
09:46 8,023.04 8,027.34 8,022.29 8,023.75 2,091.0K
09:47 8,024.24 8,026.07 8,022.91 8,025.71 1,770.4K
09:48 8,026.45 8,028.00 8,022.77 8,022.77 1,655.0K
09:49 8,022.76 8,023.55 8,020.68 8,020.66 1,352.4K
09:50 8,020.62 8,020.62 8,006.65 8,007.35 2,042.6K
09:51 8,007.60 8,013.24 8,005.46 8,005.46 2,048.8K
09:52 8,004.46 8,010.56 8,000.42 8,007.66 2,434.5K
09:53 8,007.60 8,007.60 8,001.54 8,003.10 1,641.5K
09:54 8,003.69 8,010.92 8,003.69 8,010.92 1,738.9K
09:55 8,010.19 8,019.27 8,010.19 8,019.14 1,459.9K
09:56 8,020.12 8,020.12 8,005.89 8,005.89 1,530.0K
09:57 8,005.70 8,016.21 8,005.06 8,016.21 1,849.3K
09:58 8,013.90 8,016.29 8,011.83 8,013.18 2,152.8K
09:59 8,013.55 8,021.05 8,013.52 8,021.05 1,709.3K
10:00 8,025.42 8,026.99 8,022.65 8,023.70 2,296.9K
10:01 8,026.48 8,034.21 8,026.48 8,034.21 2,025.0K
10:02 8,034.88 8,035.49 8,031.74 8,032.49 1,925.5K
10:03 8,029.69 8,036.40 8,029.69 8,036.40 1,792.4K
10:04 8,036.56 8,036.69 8,027.85 8,028.66 2,626.6K
10:05 8,027.63 8,036.94 8,027.11 8,034.59 2,318.3K
10:06 8,034.31 8,044.67 8,034.07 8,044.67 2,211.5K
10:07 8,043.91 8,043.91 8,038.52 8,038.86 1,869.0K
10:08 8,039.38 8,048.02 8,039.38 8,048.02 1,890.1K
10:09 8,046.23 8,047.79 8,043.71 8,043.71 1,804.0K
10:10 8,042.74 8,045.92 8,041.13 8,042.09 2,394.1K
10:11 8,043.36 8,043.36 8,038.43 8,038.43 1,327.9K
10:12 8,040.12 8,044.17 8,040.12 8,042.89 1,396.8K
10:13 8,043.40 8,044.23 8,041.19 8,044.23 1,300.1K
10:14 8,044.66 8,044.66 8,041.42 8,042.02 1,397.7K
10:15 8,041.70 8,043.80 8,038.34 8,040.18 1,503.4K
10:16 8,040.23 8,045.38 8,040.23 8,045.38 1,445.3K
10:17 8,044.21 8,044.21 8,040.26 8,040.52 1,229.4K
10:18 8,038.19 8,039.08 8,034.81 8,039.13 1,568.8K
10:19 8,038.39 8,038.39 8,033.83 8,033.83 1,104.7K
10:20 8,033.16 8,036.92 8,032.89 8,035.42 1,254.8K
10:21 8,035.74 8,042.57 8,035.74 8,039.78 1,329.1K
10:22 8,039.85 8,041.74 8,038.58 8,041.49 822.2K
10:23 8,039.74 8,041.45 8,037.91 8,040.05 851.4K
10:24 8,039.00 8,039.09 8,036.44 8,039.09 940.2K
10:25 8,038.39 8,038.39 8,033.44 8,033.44 1,230.8K
10:26 8,033.77 8,034.20 8,028.74 8,028.74 1,481.5K
10:27 8,030.48 8,038.44 8,030.48 8,038.44 733.2K
10:28 8,038.87 8,040.52 8,034.94 8,034.94 1,001.2K
10:29 8,033.55 8,034.23 8,031.86 8,032.70 926.5K
10:30 8,032.54 8,035.58 8,032.43 8,033.87 1,236.4K
10:31 8,034.56 8,037.80 8,034.56 8,036.85 1,030.4K
10:32 8,036.47 8,040.67 8,036.08 8,040.12 1,157.9K
10:33 8,039.85 8,046.32 8,039.85 8,045.03 1,162.5K
10:34 8,046.37 8,046.75 8,039.77 8,039.77 1,217.1K
10:35 8,039.67 8,040.82 8,036.63 8,038.38 1,245.9K
10:36 8,038.13 8,038.86 8,036.73 8,037.40 1,111.1K
10:37 8,035.97 8,040.77 8,035.97 8,038.64 904.0K
10:38 8,038.98 8,038.98 8,037.34 8,038.28 904.0K
10:39 8,037.86 8,039.21 8,037.86 8,039.21 870.7K
10:40 8,040.15 8,047.17 8,040.15 8,043.66 1,248.5K
10:41 8,043.78 8,043.78 8,039.48 8,042.40 767.4K
10:42 8,041.78 8,045.75 8,040.35 8,045.61 961.6K
10:43 8,046.58 8,048.78 8,045.61 8,045.61 1,133.6K
10:44 8,045.59 8,048.20 8,045.25 8,048.20 976.5K
10:45 8,047.90 8,047.90 8,045.58 8,045.60 958.2K
10:46 8,044.53 8,048.47 8,044.53 8,046.72 883.9K
10:47 8,046.89 8,048.41 8,046.50 8,048.41 915.5K
10:48 8,048.48 8,049.15 8,046.58 8,047.65 774.6K
10:49 8,047.33 8,047.33 8,044.07 8,045.28 1,131.9K
10:50 8,046.63 8,051.62 8,046.63 8,050.57 1,032.4K
10:51 8,050.49 8,050.49 8,045.76 8,045.76 1,173.8K
10:52 8,045.41 8,049.03 8,044.34 8,048.40 968.4K
10:53 8,049.85 8,050.96 8,049.69 8,050.02 926.2K
10:54 8,049.78 8,054.59 8,049.78 8,054.04 973.3K
10:55 8,054.30 8,054.89 8,052.13 8,053.47 1,219.0K
10:56 8,053.71 8,054.76 8,052.24 8,052.82 1,005.5K
10:57 8,053.56 8,055.18 8,053.07 8,055.17 1,065.8K
10:58 8,055.25 8,055.69 8,054.28 8,054.28 1,033.2K
10:59 8,053.38 8,053.38 8,051.19 8,051.43 791.1K
11:00 8,051.25 8,051.66 8,050.03 8,050.66 944.5K
11:01 8,051.61 8,055.15 8,051.61 8,054.18 913.6K
11:02 8,055.25 8,056.92 8,054.35 8,056.92 774.3K
11:03 8,056.49 8,056.49 8,053.67 8,053.73 845.5K
11:04 8,054.44 8,057.59 8,054.44 8,056.78 826.0K
11:05 8,054.94 8,055.40 8,053.70 8,054.92 721.5K
11:06 8,055.14 8,057.96 8,054.26 8,054.26 844.1K
11:07 8,055.18 8,057.16 8,054.68 8,056.45 850.3K
11:08 8,056.60 8,058.58 8,056.60 8,058.08 769.9K
11:09 8,057.80 8,061.14 8,057.80 8,061.11 1,006.6K
11:10 8,061.17 8,063.50 8,061.17 8,063.28 773.9K
11:11 8,062.97 8,065.95 8,062.66 8,065.60 933.8K
11:12 8,065.96 8,066.66 8,063.92 8,064.77 795.0K
11:13 8,063.93 8,064.55 8,063.42 8,063.68 658.0K
11:14 8,063.88 8,064.77 8,062.99 8,062.99 656.0K
11:15 8,062.76 8,065.22 8,062.76 8,065.24 776.7K
11:16 8,065.72 8,071.70 8,065.72 8,071.70 942.2K
11:17 8,071.98 8,073.14 8,071.98 8,072.66 1,174.2K
11:18 8,071.48 8,072.05 8,068.40 8,068.92 789.1K
11:19 8,068.30 8,068.90 8,067.88 8,068.35 709.7K
11:20 8,068.09 8,069.78 8,068.09 8,069.32 816.4K
11:21 8,068.61 8,069.48 8,066.82 8,066.83 844.3K
11:22 8,064.76 8,066.40 8,063.70 8,063.70 751.1K
11:23 8,063.99 8,063.99 8,061.39 8,061.39 911.8K
11:24 8,061.58 8,061.90 8,059.94 8,059.94 817.7K
11:25 8,060.52 8,060.52 8,055.51 8,056.09 923.6K
11:26 8,056.65 8,058.16 8,053.92 8,054.90 907.6K
11:27 8,055.16 8,055.57 8,053.06 8,053.06 721.1K
11:28 8,053.50 8,053.89 8,051.33 8,052.69 768.3K
11:29 8,050.02 8,051.71 8,050.02 8,051.25 805.2K
11:30 8,051.06 8,056.36 8,051.06 8,055.86 1,085.5K
11:31 8,056.54 8,057.97 8,056.40 8,057.87 762.4K
11:32 8,058.29 8,060.74 8,058.29 8,060.74 744.4K
11:33 8,061.37 8,062.82 8,060.86 8,061.75 824.5K
11:34 8,062.52 8,065.58 8,062.52 8,063.72 942.9K
11:35 8,063.47 8,064.78 8,062.00 8,064.78 701.1K
11:36 8,065.11 8,066.17 8,064.33 8,066.17 1,176.5K
11:37 8,065.11 8,066.73 8,065.11 8,066.67 588.4K
11:38 8,066.34 8,066.34 8,063.40 8,064.38 881.7K
11:39 8,063.62 8,063.70 8,058.08 8,058.08 615.7K
11:40 8,058.72 8,061.14 8,058.40 8,058.74 782.8K
11:41 8,058.58 8,058.58 8,056.22 8,056.87 935.4K
11:42 8,057.08 8,058.23 8,056.50 8,058.23 827.9K
11:43 8,057.79 8,057.96 8,055.00 8,055.00 902.6K
11:44 8,054.61 8,055.85 8,054.22 8,055.07 800.1K
11:45 8,054.69 8,055.09 8,051.97 8,051.97 686.1K
11:46 8,052.80 8,054.47 8,052.80 8,054.24 482.0K
11:47 8,054.51 8,056.57 8,053.94 8,056.57 482.4K
11:48 8,056.20 8,057.21 8,056.12 8,056.98 567.0K
11:49 8,056.31 8,056.96 8,054.24 8,054.44 1,001.4K
11:50 8,054.66 8,058.91 8,054.66 8,058.10 821.8K
11:51 8,058.09 8,060.40 8,057.13 8,060.40 708.7K
11:52 8,060.60 8,060.60 8,057.28 8,057.42 759.6K
11:53 8,057.44 8,058.85 8,056.91 8,058.79 502.0K
11:54 8,058.17 8,058.17 8,057.41 8,057.97 636.0K
11:55 8,059.17 8,059.25 8,057.97 8,058.11 643.3K
11:56 8,058.11 8,059.48 8,057.48 8,059.43 570.3K
11:57 8,059.12 8,059.56 8,058.51 8,059.07 545.7K
11:58 8,059.27 8,061.01 8,059.23 8,061.01 536.4K
11:59 8,061.02 8,061.48 8,059.40 8,060.09 596.0K
12:00 8,060.04 8,060.04 8,058.12 8,058.24 535.4K
12:01 8,058.20 8,059.75 8,058.20 8,059.16 694.5K
12:02 8,057.63 8,058.86 8,057.63 8,058.72 603.9K
12:03 8,058.46 8,060.66 8,058.35 8,060.66 606.7K
12:04 8,061.37 8,061.79 8,060.83 8,061.65 687.9K
12:05 8,061.60 8,061.60 8,059.94 8,060.51 780.4K
12:06 8,060.49 8,065.07 8,060.49 8,065.07 742.4K
12:07 8,065.32 8,066.86 8,064.57 8,066.77 570.6K
12:08 8,065.20 8,065.36 8,064.31 8,064.36 705.8K
12:09 8,065.46 8,065.86 8,064.89 8,065.31 972.7K
12:10 8,065.35 8,065.75 8,064.42 8,065.64 767.4K
12:11 8,065.71 8,067.36 8,065.71 8,067.44 541.9K
12:12 8,068.19 8,071.12 8,068.02 8,071.12 632.4K
12:13 8,071.30 8,071.93 8,070.08 8,071.93 681.5K
12:14 8,071.98 8,074.01 8,071.74 8,074.01 735.1K
12:15 8,074.05 8,074.95 8,074.05 8,074.95 656.1K
12:16 8,076.11 8,076.11 8,074.90 8,075.95 806.8K
12:17 8,076.04 8,076.04 8,074.08 8,075.57 574.1K
12:18 8,075.52 8,076.86 8,075.33 8,075.33 463.4K
12:19 8,075.44 8,076.05 8,074.99 8,075.13 428.2K
12:20 8,075.21 8,077.36 8,075.21 8,076.78 478.1K
12:21 8,076.94 8,078.31 8,076.54 8,076.54 489.4K
12:22 8,076.75 8,077.24 8,075.92 8,076.97 541.1K
12:23 8,076.51 8,076.99 8,075.30 8,076.99 633.8K
12:24 8,077.05 8,078.00 8,077.05 8,077.66 690.6K
12:25 8,077.69 8,077.95 8,077.11 8,077.99 565.1K
12:26 8,078.03 8,080.38 8,077.53 8,080.38 804.6K
12:27 8,080.09 8,080.64 8,079.76 8,079.89 757.7K
12:28 8,079.94 8,083.68 8,079.94 8,081.53 1,111.0K
12:29 8,081.35 8,081.35 8,080.09 8,080.95 746.6K
12:30 8,081.01 8,081.93 8,075.38 8,075.37 939.1K
12:31 8,075.46 8,075.89 8,073.30 8,073.98 741.8K
12:32 8,073.77 8,074.06 8,072.29 8,072.42 708.4K
12:33 8,071.98 8,072.99 8,071.67 8,072.53 611.7K
12:34 8,072.49 8,072.49 8,070.08 8,070.64 497.0K
12:35 8,070.63 8,072.57 8,069.76 8,072.57 748.8K
12:36 8,072.13 8,072.88 8,071.77 8,072.88 759.6K
12:37 8,073.85 8,073.85 8,071.57 8,071.86 910.0K
12:38 8,072.18 8,072.30 8,071.16 8,071.22 620.5K
12:39 8,071.54 8,071.54 8,070.90 8,071.37 585.0K
12:40 8,071.76 8,072.09 8,071.28 8,071.28 732.3K
12:41 8,071.28 8,071.41 8,070.03 8,070.56 684.3K
12:42 8,071.07 8,071.15 8,070.29 8,071.18 808.4K
12:43 8,071.85 8,072.66 8,071.78 8,072.12 547.4K
12:44 8,072.01 8,072.37 8,071.08 8,072.25 600.6K
12:45 8,072.61 8,074.33 8,072.06 8,074.25 942.4K
12:46 8,073.81 8,073.81 8,071.17 8,071.17 555.2K
12:47 8,072.39 8,073.89 8,072.39 8,073.89 1,176.9K
12:48 8,073.74 8,073.98 8,070.75 8,072.78 802.8K
12:49 8,072.96 8,073.09 8,072.00 8,072.96 1,589.8K
12:50 8,072.79 8,074.10 8,072.79 8,073.75 1,044.8K
12:51 8,074.06 8,074.52 8,072.69 8,074.52 523.8K
12:52 8,074.72 8,074.72 8,073.24 8,073.24 689.1K
12:53 8,073.02 8,073.02 8,071.44 8,072.47 659.5K
12:54 8,072.58 8,073.36 8,072.26 8,073.00 794.1K
12:55 8,073.10 8,073.96 8,070.60 8,070.60 702.6K
12:56 8,070.32 8,070.73 8,069.29 8,070.73 1,067.6K
12:57 8,070.02 8,070.18 8,068.19 8,068.44 790.0K
12:58 8,069.34 8,070.40 8,069.34 8,070.01 727.3K
12:59 8,069.82 8,069.82 8,066.62 8,067.68 864.5K
13:00 8,067.70 8,067.70 8,064.15 8,064.15 949.0K
13:01 8,064.07 8,066.77 8,064.07 8,066.77 719.9K
13:02 8,067.25 8,067.69 8,066.04 8,065.96 556.6K
13:03 8,065.96 8,067.99 8,065.96 8,067.65 532.0K
13:04 8,067.54 8,069.59 8,067.54 8,069.20 861.9K
13:05 8,069.69 8,070.35 8,068.39 8,070.01 750.2K
13:06 8,069.44 8,069.53 8,067.80 8,067.80 626.7K
13:07 8,067.41 8,068.64 8,066.74 8,067.00 731.6K
13:08 8,066.46 8,069.46 8,066.46 8,069.46 1,107.2K
13:09 8,069.75 8,071.94 8,069.63 8,071.56 938.1K
13:10 8,071.56 8,071.56 8,069.54 8,069.59 827.1K
13:11 8,069.79 8,070.36 8,068.48 8,068.72 703.9K
13:12 8,069.44 8,069.67 8,068.37 8,069.04 591.3K
13:13 8,069.44 8,070.16 8,069.10 8,069.10 719.7K
13:14 8,069.22 8,069.70 8,069.07 8,069.07 806.6K
13:15 8,069.21 8,070.14 8,068.85 8,069.32 655.7K
13:16 8,069.28 8,069.28 8,068.60 8,068.60 759.5K
13:17 8,069.11 8,069.52 8,068.40 8,068.40 530.2K
13:18 8,068.68 8,068.68 8,067.59 8,067.66 664.0K
13:19 8,067.81 8,067.87 8,066.30 8,067.13 639.0K
13:20 8,067.83 8,068.17 8,067.32 8,068.00 662.7K
13:21 8,068.21 8,070.50 8,068.21 8,070.50 540.9K
13:22 8,070.36 8,071.76 8,069.85 8,071.76 936.9K
13:23 8,071.80 8,073.97 8,071.41 8,073.55 1,239.9K
13:24 8,073.03 8,074.33 8,073.03 8,073.60 560.9K
13:25 8,073.83 8,074.81 8,073.42 8,074.81 828.1K
13:26 8,075.01 8,076.42 8,075.01 8,075.87 573.0K
13:27 8,076.33 8,079.38 8,076.33 8,079.38 626.9K
13:28 8,079.43 8,079.43 8,078.20 8,078.20 467.7K
13:29 8,078.52 8,082.37 8,078.52 8,082.43 886.5K
13:30 8,082.92 8,085.56 8,082.92 8,083.83 687.2K
13:31 8,084.24 8,084.24 8,081.44 8,081.84 778.0K
13:32 8,082.27 8,084.60 8,082.27 8,083.82 649.2K
13:33 8,083.68 8,083.95 8,081.03 8,081.03 453.3K
13:34 8,080.20 8,080.86 8,080.08 8,080.81 1,243.3K
13:35 8,080.73 8,084.97 8,080.73 8,084.91 1,058.2K
13:36 8,084.88 8,084.88 8,082.02 8,082.32 596.1K
13:37 8,082.13 8,082.70 8,081.38 8,081.47 509.5K
13:38 8,081.62 8,081.62 8,080.76 8,081.16 562.4K
13:39 8,080.48 8,081.55 8,080.48 8,080.87 2,028.5K
13:40 8,080.81 8,080.96 8,080.18 8,080.96 673.4K
13:41 8,080.40 8,082.21 8,080.40 8,082.21 796.1K
13:42 8,082.53 8,082.53 8,081.20 8,081.74 1,613.8K
13:43 8,081.01 8,081.21 8,080.15 8,081.08 705.2K
13:44 8,081.37 8,081.72 8,080.34 8,080.47 561.8K
13:45 8,080.67 8,081.24 8,080.67 8,080.82 623.2K
13:46 8,080.70 8,081.41 8,080.21 8,080.21 579.2K
13:47 8,080.95 8,081.57 8,078.82 8,078.96 783.3K
13:48 8,077.99 8,079.38 8,077.70 8,079.38 675.2K
13:49 8,079.21 8,079.44 8,078.28 8,078.28 772.0K
13:50 8,078.74 8,081.80 8,078.56 8,081.80 676.3K
13:51 8,081.56 8,084.37 8,081.56 8,083.69 511.0K
13:52 8,083.60 8,084.64 8,083.22 8,084.07 1,347.0K
13:53 8,084.07 8,084.57 8,083.94 8,084.47 479.7K
13:54 8,084.43 8,084.43 8,083.41 8,083.98 577.6K
13:55 8,085.25 8,085.25 8,081.79 8,082.12 858.4K
13:56 8,082.13 8,083.79 8,082.13 8,083.80 587.8K
13:57 8,083.90 8,084.72 8,081.79 8,082.43 772.0K
13:58 8,082.47 8,082.61 8,080.12 8,080.58 522.9K
13:59 8,080.69 8,082.14 8,080.69 8,081.68 693.1K
14:00 8,081.62 8,083.05 8,080.35 8,080.35 619.8K
14:01 8,080.51 8,083.26 8,080.51 8,082.71 721.2K
14:02 8,082.77 8,083.25 8,082.14 8,082.95 936.5K
14:03 8,083.41 8,083.41 8,082.24 8,082.35 1,065.5K
14:04 8,082.66 8,084.75 8,082.66 8,084.66 760.5K
14:05 8,084.65 8,086.16 8,084.51 8,086.16 723.4K
14:06 8,085.96 8,086.95 8,085.77 8,086.95 840.8K
14:07 8,087.13 8,087.87 8,086.83 8,087.87 968.5K
14:08 8,087.74 8,088.85 8,087.74 8,088.85 856.7K
14:09 8,088.72 8,089.54 8,088.72 8,088.77 703.4K
14:10 8,088.80 8,088.94 8,086.81 8,088.29 868.1K
14:11 8,088.38 8,089.47 8,087.97 8,089.47 760.1K
14:12 8,090.65 8,091.00 8,090.36 8,090.48 891.3K
14:13 8,090.39 8,090.64 8,089.39 8,089.39 771.8K
14:14 8,089.48 8,089.61 8,088.25 8,088.25 674.4K
14:15 8,088.82 8,089.26 8,086.84 8,087.09 912.5K
14:16 8,086.89 8,089.10 8,086.89 8,089.10 451.1K
14:17 8,088.95 8,088.95 8,087.07 8,087.56 982.1K
14:18 8,086.95 8,088.74 8,086.41 8,088.74 915.2K
14:19 8,089.18 8,089.88 8,088.26 8,088.76 674.0K
14:20 8,088.69 8,089.58 8,087.75 8,089.28 776.9K
14:21 8,089.32 8,089.32 8,087.71 8,088.34 820.9K
14:22 8,087.75 8,087.75 8,086.29 8,087.15 746.2K
14:23 8,087.30 8,087.67 8,086.69 8,086.82 549.1K
14:24 8,086.95 8,088.11 8,086.93 8,087.66 679.4K
14:25 8,087.99 8,088.10 8,087.18 8,087.74 815.5K
14:26 8,089.01 8,089.77 8,087.99 8,088.38 990.9K
14:27 8,089.58 8,090.39 8,089.58 8,090.07 1,488.3K
14:28 8,090.21 8,090.21 8,088.01 8,088.07 1,240.2K
14:29 8,088.51 8,089.44 8,088.51 8,088.67 592.0K
14:30 8,088.83 8,091.06 8,088.62 8,090.90 818.8K
14:31 8,090.89 8,091.52 8,090.73 8,090.94 832.6K
14:32 8,091.23 8,092.41 8,090.80 8,090.96 698.6K
14:33 8,090.95 8,092.49 8,090.95 8,091.86 709.0K
14:34 8,092.26 8,092.45 8,090.87 8,090.98 824.9K
14:35 8,091.13 8,091.13 8,090.28 8,090.61 681.2K
14:36 8,090.49 8,090.75 8,088.65 8,088.65 599.8K
14:37 8,086.71 8,089.32 8,086.71 8,089.32 796.3K
14:38 8,089.13 8,089.53 8,088.76 8,089.15 633.0K
14:39 8,089.62 8,090.40 8,088.72 8,089.92 823.9K
14:40 8,089.58 8,089.58 8,089.13 8,089.59 584.7K
14:41 8,089.98 8,091.60 8,089.98 8,091.64 547.0K
14:42 8,092.00 8,092.80 8,091.51 8,091.51 751.7K
14:43 8,091.09 8,091.09 8,089.42 8,089.42 709.4K
14:44 8,089.47 8,090.42 8,089.47 8,089.89 460.2K
14:45 8,089.65 8,090.67 8,089.65 8,089.91 615.1K
14:46 8,089.32 8,090.46 8,088.91 8,088.91 952.8K
14:47 8,088.82 8,089.87 8,088.18 8,088.18 704.7K
14:48 8,088.22 8,089.72 8,088.22 8,089.13 694.7K
14:49 8,089.34 8,089.85 8,089.34 8,089.62 1,072.2K
14:50 8,089.59 8,090.58 8,089.45 8,090.51 981.9K
14:51 8,089.74 8,089.74 8,088.01 8,088.97 865.8K
14:52 8,089.66 8,089.66 8,087.32 8,087.32 650.7K
14:53 8,087.39 8,089.88 8,087.39 8,089.48 736.5K
14:54 8,089.72 8,090.43 8,089.72 8,090.30 642.3K
14:55 8,090.85 8,090.85 8,090.04 8,090.51 559.3K
14:56 8,090.96 8,091.34 8,089.66 8,090.42 614.6K
14:57 8,090.56 8,092.67 8,090.56 8,092.67 733.8K
14:58 8,092.55 8,092.92 8,092.24 8,092.24 592.2K
14:59 8,092.23 8,092.50 8,091.86 8,092.44 649.3K
15:00 8,092.54 8,094.79 8,092.26 8,094.34 820.3K
15:01 8,094.49 8,094.99 8,094.49 8,094.69 1,019.9K
15:02 8,094.80 8,095.76 8,094.50 8,095.50 893.1K
15:03 8,095.52 8,095.52 8,093.44 8,093.40 865.6K
15:04 8,093.26 8,094.07 8,092.58 8,092.79 927.3K
15:05 8,093.01 8,093.01 8,091.78 8,092.14 896.0K
15:06 8,092.24 8,093.60 8,092.24 8,093.08 752.3K
15:07 8,093.21 8,093.26 8,092.48 8,092.48 706.3K
15:08 8,092.43 8,092.93 8,092.21 8,092.61 677.3K
15:09 8,092.45 8,092.59 8,091.59 8,091.59 757.3K
15:10 8,091.80 8,093.58 8,091.80 8,093.58 704.8K
15:11 8,094.06 8,094.19 8,092.27 8,092.65 1,189.5K
15:12 8,092.77 8,093.82 8,092.77 8,093.37 748.3K
15:13 8,093.55 8,094.14 8,093.25 8,094.14 728.5K
15:14 8,094.10 8,094.10 8,092.51 8,092.96 770.9K
15:15 8,092.61 8,092.68 8,090.29 8,090.29 878.5K
15:16 8,090.09 8,091.31 8,089.68 8,089.68 870.6K
15:17 8,089.58 8,089.89 8,089.03 8,089.81 906.2K
15:18 8,089.38 8,090.37 8,088.69 8,090.37 788.7K
15:19 8,091.37 8,091.37 8,090.21 8,091.01 795.5K
15:20 8,091.00 8,091.00 8,089.22 8,089.22 872.7K
15:21 8,088.91 8,089.81 8,088.43 8,089.81 762.3K
15:22 8,089.71 8,089.71 8,088.72 8,088.72 685.9K
15:23 8,088.96 8,089.98 8,088.96 8,089.12 720.9K
15:24 8,089.15 8,089.62 8,088.24 8,088.24 824.0K
15:25 8,087.95 8,088.89 8,087.51 8,088.14 813.9K
15:26 8,088.29 8,088.35 8,086.86 8,086.86 801.8K
15:27 8,086.83 8,088.21 8,086.83 8,088.04 863.5K
15:28 8,087.77 8,088.01 8,087.34 8,087.34 877.8K
15:29 8,087.47 8,087.47 8,087.10 8,087.40 1,122.4K
15:30 8,087.61 8,087.91 8,086.32 8,086.26 1,049.8K
15:31 8,085.61 8,087.28 8,085.61 8,086.96 1,013.7K
15:32 8,086.76 8,087.08 8,086.25 8,086.82 1,102.8K
15:33 8,086.64 8,086.85 8,085.92 8,086.84 967.3K
15:34 8,086.79 8,087.85 8,086.79 8,087.94 1,168.5K
15:35 8,088.73 8,091.55 8,088.73 8,090.93 1,419.3K
15:36 8,091.16 8,091.16 8,088.34 8,088.34 1,243.0K
15:37 8,088.87 8,089.86 8,088.80 8,089.51 1,002.6K
15:38 8,089.63 8,089.63 8,088.20 8,089.61 1,188.1K
15:39 8,089.34 8,090.30 8,088.62 8,090.30 997.0K
15:40 8,089.79 8,091.00 8,089.79 8,090.61 1,147.6K
15:41 8,090.81 8,091.46 8,090.62 8,091.34 1,193.3K
15:42 8,091.52 8,092.23 8,091.04 8,091.88 973.8K
15:43 8,091.79 8,093.43 8,090.56 8,092.81 1,237.1K
15:44 8,092.79 8,092.90 8,092.31 8,092.75 1,014.6K
15:45 8,093.06 8,094.08 8,091.81 8,091.81 1,767.1K
15:46 8,091.08 8,094.34 8,091.02 8,094.04 1,935.5K
15:47 8,094.07 8,094.39 8,093.25 8,093.59 1,653.7K
15:48 8,093.38 8,094.55 8,093.38 8,093.89 1,496.9K
15:49 8,093.57 8,093.57 8,091.76 8,091.76 1,608.9K
15:50 8,092.17 8,092.17 8,088.02 8,090.17 2,819.9K
15:51 8,089.76 8,092.98 8,089.76 8,092.98 2,424.6K
15:52 8,093.43 8,094.17 8,093.43 8,094.08 1,931.8K
15:53 8,094.24 8,095.24 8,094.24 8,094.67 2,179.5K
15:54 8,094.23 8,097.34 8,093.08 8,097.34 3,302.0K
15:55 8,090.22 8,094.34 8,090.22 8,090.70 4,391.5K
15:56 8,089.69 8,090.61 8,088.51 8,090.23 3,694.4K
15:57 8,090.63 8,091.52 8,089.67 8,091.32 4,247.7K
15:58 8,090.29 8,090.61 8,089.08 8,089.87 5,607.7K
15:59 8,089.32 8,089.32 8,086.76 8,087.50 75,501.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据