DJ Technology (DJUSTC)

DJUSTC
🏛️ 美国 →
8,609.20
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 6,851.32 6,851.32 6,844.99 6,849.42 36,456.8K
09:31 6,849.17 6,849.17 6,841.62 6,842.59 5,194.1K
09:32 6,842.89 6,846.48 6,839.20 6,842.73 5,283.4K
09:33 6,842.34 6,849.19 6,842.34 6,849.19 3,563.6K
09:34 6,847.22 6,847.74 6,841.65 6,841.65 3,292.9K
09:35 6,838.85 6,840.89 6,836.49 6,840.73 3,758.9K
09:36 6,840.97 6,841.16 6,836.28 6,838.28 3,985.7K
09:37 6,836.65 6,843.28 6,836.44 6,836.44 3,928.6K
09:38 6,834.03 6,842.60 6,832.55 6,842.26 3,717.8K
09:39 6,843.66 6,847.56 6,843.66 6,845.75 3,629.4K
09:40 6,845.75 6,851.11 6,843.82 6,843.82 3,903.4K
09:41 6,841.92 6,841.92 6,836.78 6,840.31 3,344.1K
09:42 6,839.21 6,844.41 6,839.10 6,842.11 3,178.0K
09:43 6,843.40 6,845.40 6,842.00 6,843.04 2,590.7K
09:44 6,843.38 6,844.20 6,838.61 6,840.55 3,184.8K
09:45 6,840.51 6,840.51 6,838.71 6,840.41 2,664.1K
09:46 6,837.97 6,840.21 6,834.95 6,834.95 3,388.8K
09:47 6,834.73 6,835.78 6,824.64 6,824.64 4,476.0K
09:48 6,822.34 6,829.72 6,821.58 6,827.45 4,386.8K
09:49 6,828.42 6,828.42 6,823.38 6,825.31 3,067.1K
09:50 6,824.64 6,825.29 6,820.88 6,823.58 3,589.8K
09:51 6,822.61 6,825.03 6,819.74 6,824.82 4,001.9K
09:52 6,827.18 6,837.60 6,827.18 6,837.52 3,931.3K
09:53 6,839.35 6,844.24 6,838.84 6,844.08 3,138.5K
09:54 6,844.52 6,844.92 6,842.86 6,843.27 2,988.1K
09:55 6,843.01 6,843.01 6,839.50 6,839.87 2,484.9K
09:56 6,837.65 6,839.26 6,834.60 6,837.28 2,318.7K
09:57 6,837.91 6,838.50 6,834.00 6,834.49 2,205.8K
09:58 6,833.99 6,836.38 6,827.84 6,828.11 3,281.3K
09:59 6,827.68 6,832.71 6,827.23 6,832.26 2,326.9K
10:00 6,833.07 6,835.52 6,828.70 6,830.78 2,933.8K
10:01 6,831.76 6,832.33 6,827.31 6,829.13 2,665.6K
10:02 6,829.47 6,836.34 6,828.46 6,831.83 2,782.3K
10:03 6,832.58 6,834.78 6,831.44 6,834.12 1,896.3K
10:04 6,834.66 6,837.42 6,833.04 6,835.86 1,977.9K
10:05 6,836.34 6,841.31 6,835.51 6,840.00 2,205.2K
10:06 6,839.82 6,840.08 6,836.70 6,836.70 2,003.9K
10:07 6,836.64 6,836.64 6,828.34 6,829.97 2,912.3K
10:08 6,829.59 6,830.18 6,827.90 6,829.25 2,397.4K
10:09 6,829.51 6,830.79 6,827.09 6,827.09 2,095.7K
10:10 6,824.97 6,829.91 6,824.11 6,829.91 2,544.1K
10:11 6,829.75 6,831.54 6,826.85 6,828.96 2,298.9K
10:12 6,827.87 6,831.00 6,826.85 6,831.00 1,828.2K
10:13 6,831.89 6,833.31 6,831.30 6,831.78 1,801.2K
10:14 6,832.13 6,832.13 6,828.10 6,831.29 1,925.9K
10:15 6,831.38 6,836.46 6,830.91 6,836.49 2,308.7K
10:16 6,836.53 6,838.84 6,835.92 6,835.92 2,531.2K
10:17 6,835.33 6,839.23 6,834.61 6,838.93 2,164.9K
10:18 6,838.71 6,843.07 6,838.49 6,842.22 2,071.2K
10:19 6,842.74 6,843.05 6,840.93 6,841.42 3,064.0K
10:20 6,840.98 6,842.85 6,839.82 6,842.85 2,434.5K
10:21 6,843.77 6,846.46 6,841.17 6,841.17 2,603.8K
10:22 6,841.39 6,844.87 6,841.39 6,843.47 1,705.9K
10:23 6,843.43 6,843.48 6,841.11 6,841.54 1,755.9K
10:24 6,842.39 6,842.39 6,837.73 6,837.73 1,803.1K
10:25 6,837.73 6,839.89 6,837.73 6,839.17 1,716.3K
10:26 6,839.11 6,843.79 6,839.11 6,843.79 1,737.9K
10:27 6,844.66 6,844.66 6,840.67 6,840.67 1,702.7K
10:28 6,841.81 6,842.38 6,833.35 6,835.76 2,905.9K
10:29 6,835.83 6,837.83 6,835.83 6,837.73 1,761.7K
10:30 6,836.86 6,838.11 6,836.67 6,838.01 1,624.6K
10:31 6,838.08 6,840.01 6,836.93 6,840.01 2,083.1K
10:32 6,840.03 6,840.94 6,835.31 6,835.56 1,943.5K
10:33 6,836.41 6,839.41 6,834.88 6,839.41 1,663.4K
10:34 6,839.65 6,839.99 6,837.71 6,839.99 1,606.6K
10:35 6,840.16 6,842.66 6,839.82 6,841.77 1,781.1K
10:36 6,842.61 6,842.67 6,840.23 6,840.36 1,734.5K
10:37 6,840.98 6,842.97 6,840.98 6,842.97 1,412.0K
10:38 6,844.05 6,849.13 6,843.72 6,848.96 2,385.7K
10:39 6,848.63 6,853.61 6,848.63 6,852.37 2,621.3K
10:40 6,852.47 6,853.68 6,852.31 6,853.06 1,843.3K
10:41 6,853.55 6,853.55 6,850.43 6,850.43 1,895.8K
10:42 6,850.95 6,853.01 6,850.95 6,852.68 1,413.3K
10:43 6,852.04 6,852.04 6,851.04 6,851.04 1,447.7K
10:44 6,851.13 6,854.57 6,851.13 6,854.57 1,444.3K
10:45 6,855.15 6,855.93 6,854.70 6,855.63 2,114.6K
10:46 6,855.85 6,855.85 6,852.87 6,853.15 1,574.7K
10:47 6,853.90 6,854.08 6,853.17 6,854.02 1,402.2K
10:48 6,854.79 6,857.29 6,854.56 6,857.29 1,653.7K
10:49 6,857.42 6,857.83 6,856.54 6,857.24 1,629.2K
10:50 6,856.61 6,856.61 6,854.91 6,856.64 1,769.9K
10:51 6,856.35 6,856.35 6,851.55 6,851.96 1,709.9K
10:52 6,852.46 6,854.95 6,852.05 6,854.47 1,440.8K
10:53 6,854.54 6,856.90 6,854.54 6,856.55 1,490.2K
10:54 6,856.09 6,857.96 6,855.96 6,856.77 1,310.2K
10:55 6,856.31 6,857.90 6,855.34 6,856.67 1,315.1K
10:56 6,856.30 6,856.30 6,854.42 6,854.42 1,565.2K
10:57 6,853.53 6,854.35 6,846.75 6,848.78 2,555.6K
10:58 6,848.45 6,849.43 6,844.94 6,845.22 1,678.6K
10:59 6,845.79 6,847.46 6,843.81 6,844.35 2,291.3K
11:00 6,843.29 6,843.29 6,838.70 6,843.11 2,923.0K
11:01 6,842.99 6,845.02 6,841.97 6,844.55 1,645.2K
11:02 6,844.38 6,846.49 6,844.01 6,846.49 1,093.4K
11:03 6,846.21 6,848.28 6,845.72 6,847.96 1,424.4K
11:04 6,847.72 6,847.72 6,846.15 6,846.36 1,232.1K
11:05 6,846.03 6,847.58 6,842.51 6,844.55 1,550.8K
11:06 6,844.47 6,845.49 6,844.10 6,844.25 1,314.7K
11:07 6,842.31 6,846.00 6,842.31 6,845.82 1,782.6K
11:08 6,846.79 6,847.05 6,845.10 6,846.37 2,314.7K
11:09 6,846.29 6,846.36 6,844.87 6,845.34 1,012.9K
11:10 6,845.04 6,845.04 6,842.97 6,843.20 1,320.1K
11:11 6,843.54 6,847.65 6,843.03 6,847.55 3,587.2K
11:12 6,847.81 6,848.51 6,846.47 6,846.50 1,268.9K
11:13 6,846.85 6,848.10 6,846.61 6,847.07 1,390.9K
11:14 6,846.96 6,847.32 6,845.11 6,845.70 2,400.8K
11:15 6,845.99 6,845.99 6,844.63 6,845.98 1,264.9K
11:16 6,845.88 6,848.20 6,844.68 6,847.64 1,713.0K
11:17 6,847.12 6,848.76 6,847.12 6,848.31 1,115.1K
11:18 6,848.54 6,848.65 6,847.66 6,848.65 1,210.4K
11:19 6,848.61 6,849.76 6,846.85 6,848.09 1,437.5K
11:20 6,848.41 6,849.84 6,847.00 6,847.95 1,067.1K
11:21 6,846.89 6,848.07 6,846.84 6,847.97 1,104.5K
11:22 6,848.24 6,849.75 6,847.46 6,848.51 1,315.3K
11:23 6,848.06 6,848.06 6,845.12 6,845.12 1,223.2K
11:24 6,844.70 6,846.94 6,844.63 6,844.85 2,002.9K
11:25 6,844.22 6,845.63 6,843.32 6,844.51 1,470.9K
11:26 6,844.59 6,848.28 6,844.59 6,848.28 577.0K
11:27 6,848.14 6,848.43 6,846.30 6,848.43 1,289.8K
11:28 6,849.53 6,849.85 6,847.57 6,848.52 1,465.6K
11:29 6,848.62 6,850.09 6,848.62 6,849.13 2,167.9K
11:30 6,850.22 6,851.03 6,849.24 6,850.42 1,574.7K
11:31 6,850.65 6,850.65 6,849.76 6,850.39 1,075.5K
11:32 6,850.42 6,850.42 6,846.00 6,846.72 1,589.0K
11:33 6,845.66 6,849.08 6,845.31 6,849.08 1,386.3K
11:34 6,848.34 6,848.97 6,847.45 6,848.39 1,204.9K
11:35 6,848.54 6,848.87 6,846.59 6,847.61 1,287.5K
11:36 6,847.38 6,848.45 6,846.11 6,846.11 1,145.2K
11:37 6,846.93 6,847.29 6,846.09 6,846.34 989.9K
11:38 6,845.82 6,846.45 6,844.17 6,844.17 1,167.3K
11:39 6,844.90 6,848.28 6,843.80 6,846.98 1,858.3K
11:40 6,846.95 6,847.32 6,845.17 6,845.17 1,172.2K
11:41 6,845.17 6,845.17 6,841.85 6,844.09 1,563.5K
11:42 6,843.46 6,845.63 6,843.46 6,845.60 1,324.7K
11:43 6,845.46 6,845.46 6,843.62 6,844.07 853.9K
11:44 6,844.18 6,844.18 6,840.95 6,841.08 1,325.9K
11:45 6,841.15 6,841.15 6,839.38 6,840.81 1,098.6K
11:46 6,841.21 6,844.50 6,841.21 6,843.30 1,582.3K
11:47 6,842.83 6,845.22 6,842.83 6,845.22 1,034.9K
11:48 6,844.92 6,849.36 6,844.92 6,848.53 1,779.4K
11:49 6,848.98 6,849.78 6,847.37 6,849.78 1,074.7K
11:50 6,849.99 6,851.26 6,848.86 6,850.49 1,329.2K
11:51 6,850.02 6,850.02 6,848.62 6,849.75 1,139.5K
11:52 6,849.64 6,849.95 6,847.67 6,849.03 1,172.3K
11:53 6,849.08 6,849.20 6,847.48 6,848.12 918.5K
11:54 6,847.99 6,848.56 6,847.72 6,848.08 1,969.0K
11:55 6,848.38 6,850.94 6,848.38 6,850.82 1,620.5K
11:56 6,851.43 6,858.78 6,851.43 6,858.62 2,837.9K
11:57 6,858.62 6,859.50 6,856.65 6,858.21 2,384.4K
11:58 6,857.77 6,858.53 6,856.39 6,856.39 1,324.6K
11:59 6,856.36 6,856.36 6,853.40 6,854.87 1,534.8K
12:00 6,854.62 6,856.05 6,854.33 6,854.91 1,626.4K
12:01 6,855.09 6,857.32 6,853.77 6,856.65 1,929.3K
12:02 6,856.83 6,857.36 6,854.74 6,855.09 1,242.8K
12:03 6,855.63 6,857.24 6,854.98 6,857.24 1,449.7K
12:04 6,856.73 6,856.73 6,853.86 6,854.40 1,293.7K
12:05 6,854.88 6,855.47 6,852.89 6,853.39 1,240.2K
12:06 6,853.36 6,853.36 6,849.02 6,849.02 1,874.4K
12:07 6,849.70 6,850.97 6,849.06 6,850.97 1,223.9K
12:08 6,851.02 6,852.14 6,850.91 6,850.91 795.8K
12:09 6,850.52 6,850.52 6,848.65 6,849.84 998.8K
12:10 6,850.51 6,851.07 6,847.75 6,847.81 1,440.0K
12:11 6,847.53 6,847.53 6,845.12 6,846.74 1,244.7K
12:12 6,847.10 6,849.78 6,847.10 6,848.29 1,256.7K
12:13 6,848.80 6,849.90 6,848.23 6,849.36 791.9K
12:14 6,849.64 6,851.27 6,849.64 6,849.97 1,042.4K
12:15 6,849.83 6,851.29 6,849.83 6,849.88 855.2K
12:16 6,849.38 6,850.44 6,848.32 6,849.73 1,200.9K
12:17 6,849.84 6,851.31 6,849.62 6,851.31 1,132.3K
12:18 6,850.33 6,852.35 6,850.33 6,852.12 1,260.3K
12:19 6,851.91 6,851.91 6,850.53 6,850.82 1,186.4K
12:20 6,850.67 6,853.96 6,850.67 6,854.01 1,222.9K
12:21 6,853.99 6,853.99 6,851.47 6,852.39 1,086.9K
12:22 6,852.54 6,852.54 6,850.79 6,850.79 784.9K
12:23 6,850.99 6,851.91 6,850.55 6,850.63 1,009.6K
12:24 6,850.39 6,850.39 6,847.15 6,847.28 934.4K
12:25 6,847.18 6,848.05 6,844.75 6,848.05 1,388.3K
12:26 6,848.36 6,850.09 6,848.02 6,850.09 1,851.4K
12:27 6,851.37 6,854.01 6,851.37 6,853.55 1,195.6K
12:28 6,854.68 6,855.75 6,854.43 6,855.27 1,347.9K
12:29 6,855.16 6,855.16 6,853.92 6,853.92 1,046.3K
12:30 6,853.35 6,855.17 6,853.35 6,855.15 969.8K
12:31 6,855.32 6,857.47 6,855.05 6,857.47 1,358.3K
12:32 6,857.96 6,859.00 6,856.52 6,856.98 1,120.8K
12:33 6,857.55 6,859.83 6,856.75 6,859.83 932.9K
12:34 6,859.76 6,860.06 6,857.57 6,857.57 1,159.5K
12:35 6,858.00 6,860.15 6,858.00 6,858.71 1,110.1K
12:36 6,858.98 6,860.55 6,858.98 6,860.55 983.1K
12:37 6,860.76 6,863.46 6,858.41 6,863.47 1,413.8K
12:38 6,864.23 6,866.16 6,864.23 6,865.48 1,562.3K
12:39 6,865.05 6,865.05 6,864.13 6,864.13 935.5K
12:40 6,864.60 6,865.80 6,863.48 6,863.48 991.2K
12:41 6,863.94 6,864.02 6,862.84 6,863.16 1,005.1K
12:42 6,863.41 6,865.17 6,862.92 6,864.80 956.4K
12:43 6,864.80 6,864.99 6,862.79 6,863.93 921.5K
12:44 6,864.59 6,865.61 6,864.59 6,865.31 884.9K
12:45 6,866.52 6,866.83 6,864.46 6,864.46 1,160.2K
12:46 6,864.29 6,864.77 6,863.05 6,864.05 1,223.7K
12:47 6,864.51 6,865.39 6,864.38 6,865.27 798.6K
12:48 6,865.24 6,866.48 6,865.24 6,865.35 837.5K
12:49 6,864.96 6,865.08 6,863.30 6,863.83 943.5K
12:50 6,864.02 6,866.72 6,863.52 6,866.36 1,101.2K
12:51 6,866.06 6,866.06 6,863.33 6,864.39 1,065.0K
12:52 6,864.13 6,864.37 6,862.72 6,863.02 919.2K
12:53 6,863.02 6,863.47 6,862.39 6,863.10 951.8K
12:54 6,862.83 6,864.36 6,861.87 6,864.36 968.4K
12:55 6,864.46 6,866.49 6,864.46 6,866.28 990.5K
12:56 6,866.09 6,866.96 6,866.09 6,866.31 1,023.1K
12:57 6,866.33 6,866.33 6,863.14 6,863.73 1,142.7K
12:58 6,863.07 6,863.83 6,862.38 6,863.83 855.1K
12:59 6,863.81 6,863.81 6,861.36 6,861.36 910.3K
13:00 6,862.31 6,863.16 6,861.09 6,863.16 1,346.6K
13:01 6,863.35 6,864.29 6,862.93 6,863.12 1,582.6K
13:02 6,863.40 6,863.40 6,861.84 6,862.86 992.2K
13:03 6,863.23 6,863.77 6,862.80 6,862.80 1,032.7K
13:04 6,862.58 6,864.95 6,862.58 6,864.69 1,138.7K
13:05 6,865.14 6,866.59 6,865.14 6,866.47 1,762.3K
13:06 6,866.49 6,866.89 6,864.80 6,865.52 1,153.0K
13:07 6,865.49 6,867.14 6,865.44 6,867.14 1,283.9K
13:08 6,866.76 6,866.76 6,864.99 6,865.10 2,024.5K
13:09 6,865.56 6,866.09 6,865.30 6,865.80 1,928.3K
13:10 6,865.79 6,866.09 6,864.54 6,864.54 1,290.8K
13:11 6,864.58 6,864.58 6,862.47 6,862.98 1,305.9K
13:12 6,863.06 6,863.73 6,861.96 6,861.96 1,421.1K
13:13 6,861.98 6,861.98 6,859.67 6,861.10 1,177.2K
13:14 6,860.77 6,863.62 6,860.77 6,863.26 1,149.4K
13:15 6,863.05 6,863.29 6,861.02 6,861.34 1,073.6K
13:16 6,861.26 6,861.99 6,860.27 6,860.27 1,180.2K
13:17 6,860.57 6,861.06 6,859.98 6,860.30 1,080.0K
13:18 6,860.16 6,860.97 6,859.00 6,859.43 1,257.6K
13:19 6,859.12 6,859.12 6,857.23 6,858.82 1,374.1K
13:20 6,858.78 6,858.78 6,855.81 6,857.77 2,136.8K
13:21 6,857.90 6,857.90 6,856.36 6,857.48 1,124.4K
13:22 6,857.07 6,859.29 6,856.69 6,858.47 956.8K
13:23 6,857.65 6,857.65 6,856.31 6,856.49 1,336.5K
13:24 6,856.33 6,857.48 6,856.21 6,856.69 1,267.1K
13:25 6,856.84 6,858.48 6,856.84 6,857.72 1,141.0K
13:26 6,857.64 6,860.08 6,857.64 6,858.75 1,169.1K
13:27 6,858.73 6,861.71 6,858.73 6,860.96 1,153.0K
13:28 6,861.01 6,861.09 6,859.56 6,860.38 840.8K
13:29 6,860.15 6,860.78 6,857.70 6,857.70 1,167.5K
13:30 6,858.04 6,858.38 6,856.06 6,856.39 1,248.3K
13:31 6,856.40 6,857.96 6,855.82 6,855.82 1,171.4K
13:32 6,855.16 6,855.16 6,850.23 6,850.23 2,162.0K
13:33 6,850.38 6,850.38 6,844.62 6,845.69 2,720.6K
13:34 6,846.45 6,846.45 6,843.29 6,844.36 2,621.2K
13:35 6,843.89 6,845.44 6,841.36 6,845.44 2,522.5K
13:36 6,844.94 6,847.84 6,844.65 6,846.35 1,958.6K
13:37 6,846.32 6,846.32 6,841.03 6,841.03 1,871.0K
13:38 6,841.23 6,843.04 6,839.39 6,843.04 1,808.9K
13:39 6,843.52 6,844.15 6,841.35 6,842.24 1,713.6K
13:40 6,842.64 6,843.50 6,841.55 6,843.50 1,674.2K
13:41 6,843.95 6,848.30 6,843.95 6,848.30 1,797.6K
13:42 6,849.76 6,850.52 6,847.12 6,847.54 1,811.7K
13:43 6,847.11 6,848.48 6,845.64 6,848.47 1,370.5K
13:44 6,848.41 6,848.70 6,846.97 6,847.39 1,175.4K
13:45 6,846.24 6,846.35 6,845.20 6,846.35 1,497.7K
13:46 6,845.94 6,847.19 6,844.53 6,847.05 1,263.0K
13:47 6,846.64 6,848.44 6,846.64 6,846.76 1,501.6K
13:48 6,846.12 6,848.18 6,846.12 6,848.02 1,429.3K
13:49 6,848.14 6,848.33 6,842.03 6,842.60 2,000.1K
13:50 6,839.51 6,840.73 6,835.64 6,838.85 3,019.9K
13:51 6,841.30 6,842.57 6,841.30 6,842.05 1,435.0K
13:52 6,841.65 6,842.61 6,839.75 6,842.61 1,564.5K
13:53 6,842.69 6,844.41 6,842.17 6,843.47 1,522.8K
13:54 6,843.42 6,845.09 6,842.79 6,844.82 1,402.9K
13:55 6,845.42 6,845.42 6,841.62 6,841.62 1,399.2K
13:56 6,841.73 6,842.26 6,840.84 6,841.45 1,046.3K
13:57 6,841.46 6,842.22 6,839.99 6,842.22 1,255.0K
13:58 6,842.30 6,844.17 6,841.99 6,844.17 1,187.4K
13:59 6,843.74 6,844.77 6,843.49 6,843.85 1,460.3K
14:00 6,842.48 6,844.40 6,842.48 6,842.47 1,206.0K
14:01 6,842.69 6,843.47 6,840.86 6,842.39 1,173.1K
14:02 6,843.29 6,843.89 6,842.71 6,843.64 980.1K
14:03 6,843.26 6,845.26 6,843.26 6,845.26 1,201.5K
14:04 6,845.55 6,846.30 6,845.21 6,845.21 1,317.5K
14:05 6,845.65 6,845.86 6,844.26 6,845.59 1,159.4K
14:06 6,845.64 6,846.84 6,845.64 6,846.68 1,231.3K
14:07 6,846.58 6,846.83 6,845.01 6,845.87 1,256.8K
14:08 6,846.07 6,846.07 6,843.91 6,844.69 1,276.7K
14:09 6,844.49 6,844.49 6,841.40 6,841.40 1,518.8K
14:10 6,841.65 6,844.37 6,841.65 6,844.37 1,175.1K
14:11 6,844.45 6,845.85 6,843.93 6,845.36 1,414.8K
14:12 6,845.00 6,845.00 6,844.03 6,844.31 1,113.3K
14:13 6,844.30 6,844.30 6,842.64 6,843.06 1,178.0K
14:14 6,842.81 6,842.81 6,841.96 6,842.47 1,033.5K
14:15 6,842.53 6,843.70 6,842.01 6,842.01 1,154.8K
14:16 6,841.61 6,841.61 6,835.96 6,835.96 2,019.4K
14:17 6,835.63 6,836.24 6,833.95 6,835.20 1,683.7K
14:18 6,834.49 6,835.94 6,833.29 6,835.94 1,321.1K
14:19 6,836.51 6,837.87 6,836.44 6,836.53 1,237.1K
14:20 6,836.69 6,836.69 6,832.25 6,832.57 1,990.8K
14:21 6,832.27 6,832.27 6,820.76 6,823.65 4,190.0K
14:22 6,822.93 6,825.40 6,821.45 6,822.88 2,019.0K
14:23 6,822.97 6,827.85 6,821.22 6,827.85 1,694.4K
14:24 6,827.64 6,827.64 6,825.42 6,826.40 1,070.2K
14:25 6,825.72 6,829.92 6,825.72 6,828.92 1,354.2K
14:26 6,829.48 6,829.48 6,823.02 6,823.61 1,434.9K
14:27 6,823.20 6,823.20 6,821.31 6,821.31 1,371.5K
14:28 6,819.22 6,819.46 6,811.44 6,812.03 3,047.5K
14:29 6,811.86 6,814.05 6,810.80 6,813.82 1,973.8K
14:30 6,812.47 6,816.44 6,812.47 6,816.44 1,938.5K
14:31 6,816.23 6,816.91 6,812.40 6,816.01 2,022.6K
14:32 6,816.27 6,817.12 6,814.58 6,816.87 1,684.5K
14:33 6,816.83 6,819.85 6,816.83 6,819.12 1,704.1K
14:34 6,819.17 6,820.05 6,818.41 6,819.54 1,493.8K
14:35 6,819.32 6,821.74 6,818.87 6,821.55 1,670.4K
14:36 6,822.61 6,822.61 6,820.30 6,820.30 1,738.6K
14:37 6,820.28 6,824.25 6,819.34 6,824.25 1,456.2K
14:38 6,825.45 6,825.45 6,823.91 6,823.91 1,430.8K
14:39 6,824.33 6,826.18 6,823.94 6,823.94 1,311.0K
14:40 6,823.20 6,824.48 6,821.04 6,821.04 1,722.8K
14:41 6,819.77 6,820.52 6,814.28 6,814.28 2,189.0K
14:42 6,814.26 6,814.60 6,813.74 6,814.60 1,588.0K
14:43 6,814.91 6,817.47 6,813.73 6,816.94 1,357.7K
14:44 6,816.68 6,818.02 6,814.27 6,818.02 1,335.7K
14:45 6,818.06 6,819.37 6,817.80 6,818.90 1,110.2K
14:46 6,818.95 6,820.92 6,815.92 6,815.92 1,483.5K
14:47 6,816.07 6,817.07 6,815.07 6,816.72 1,125.1K
14:48 6,815.64 6,817.60 6,815.64 6,817.60 1,013.4K
14:49 6,817.38 6,818.62 6,816.78 6,817.55 1,326.2K
14:50 6,817.36 6,820.45 6,817.36 6,818.84 1,456.2K
14:51 6,818.39 6,821.30 6,816.76 6,821.09 1,647.0K
14:52 6,820.49 6,820.70 6,816.03 6,816.03 1,547.9K
14:53 6,816.49 6,819.78 6,816.49 6,819.60 1,155.8K
14:54 6,819.28 6,819.28 6,817.48 6,817.66 1,049.3K
14:55 6,816.79 6,818.19 6,816.74 6,818.19 1,593.0K
14:56 6,817.53 6,817.56 6,815.58 6,817.40 1,320.4K
14:57 6,817.54 6,818.55 6,815.29 6,818.54 1,295.0K
14:58 6,818.49 6,818.49 6,815.84 6,816.89 1,410.0K
14:59 6,816.86 6,817.68 6,815.42 6,815.46 1,292.1K
15:00 6,814.46 6,814.46 6,807.66 6,810.50 3,019.0K
15:01 6,810.37 6,810.37 6,808.47 6,808.94 1,496.7K
15:02 6,809.02 6,809.90 6,806.04 6,806.04 2,180.2K
15:03 6,805.62 6,806.23 6,804.39 6,804.57 1,647.2K
15:04 6,804.21 6,804.21 6,800.24 6,800.24 2,744.7K
15:05 6,802.50 6,803.21 6,799.62 6,802.05 2,369.4K
15:06 6,803.36 6,806.27 6,802.66 6,804.01 1,960.3K
15:07 6,804.34 6,804.34 6,802.91 6,803.29 1,334.0K
15:08 6,803.04 6,809.66 6,803.04 6,809.17 1,996.2K
15:09 6,809.09 6,813.38 6,809.09 6,812.93 1,964.3K
15:10 6,812.79 6,813.22 6,810.53 6,812.18 1,711.2K
15:11 6,812.47 6,812.96 6,810.75 6,812.19 1,794.7K
15:12 6,812.56 6,816.44 6,811.82 6,816.44 1,693.1K
15:13 6,816.46 6,817.49 6,815.08 6,817.52 1,832.3K
15:14 6,817.77 6,818.64 6,817.23 6,817.23 1,512.4K
15:15 6,817.42 6,818.07 6,815.80 6,817.84 1,934.1K
15:16 6,817.32 6,817.89 6,815.94 6,816.27 1,339.4K
15:17 6,816.15 6,817.99 6,815.87 6,817.13 2,333.0K
15:18 6,817.97 6,819.79 6,816.73 6,819.79 1,679.6K
15:19 6,821.46 6,823.95 6,821.46 6,823.74 2,144.7K
15:20 6,823.13 6,826.55 6,823.13 6,825.88 1,714.3K
15:21 6,826.05 6,826.05 6,823.83 6,824.82 1,419.8K
15:22 6,825.08 6,825.08 6,823.83 6,824.07 1,408.4K
15:23 6,824.39 6,827.14 6,823.93 6,827.14 1,928.3K
15:24 6,826.99 6,827.35 6,826.47 6,826.90 1,396.4K
15:25 6,826.71 6,828.99 6,826.30 6,829.03 1,798.5K
15:26 6,829.51 6,831.23 6,828.58 6,831.23 1,554.6K
15:27 6,831.09 6,831.09 6,830.17 6,830.58 1,607.5K
15:28 6,830.40 6,831.00 6,829.39 6,830.19 1,424.4K
15:29 6,830.90 6,830.90 6,827.73 6,827.73 1,887.4K
15:30 6,828.92 6,835.00 6,828.92 6,835.00 2,722.7K
15:31 6,835.32 6,836.50 6,834.74 6,835.96 1,975.6K
15:32 6,836.58 6,837.94 6,836.54 6,836.79 2,014.5K
15:33 6,836.71 6,838.07 6,836.62 6,838.07 1,782.4K
15:34 6,839.05 6,840.92 6,838.36 6,838.36 2,295.4K
15:35 6,838.97 6,841.74 6,838.97 6,841.20 2,180.4K
15:36 6,839.98 6,839.98 6,836.41 6,839.38 2,366.2K
15:37 6,839.10 6,839.40 6,837.13 6,839.40 1,560.2K
15:38 6,839.20 6,839.20 6,837.03 6,837.03 1,523.7K
15:39 6,836.97 6,839.73 6,836.76 6,839.73 1,833.8K
15:40 6,839.68 6,841.10 6,837.08 6,837.08 2,058.7K
15:41 6,837.67 6,838.60 6,836.18 6,838.38 1,925.5K
15:42 6,838.15 6,838.15 6,835.44 6,835.44 1,639.6K
15:43 6,835.42 6,835.42 6,832.63 6,832.63 2,366.6K
15:44 6,832.44 6,832.44 6,830.90 6,831.48 1,890.5K
15:45 6,832.78 6,835.83 6,832.66 6,832.66 2,401.7K
15:46 6,832.82 6,834.16 6,829.14 6,834.16 2,597.5K
15:47 6,834.21 6,835.82 6,833.82 6,835.82 2,207.8K
15:48 6,835.68 6,836.08 6,834.45 6,835.73 2,060.9K
15:49 6,835.46 6,837.93 6,833.84 6,833.83 3,115.6K
15:50 6,832.83 6,842.28 6,832.00 6,840.91 4,884.3K
15:51 6,839.25 6,843.68 6,838.26 6,843.40 4,320.1K
15:52 6,844.51 6,844.51 6,841.70 6,844.22 3,624.3K
15:53 6,845.00 6,845.40 6,843.22 6,843.22 3,564.2K
15:54 6,843.09 6,847.94 6,843.09 6,844.49 5,588.6K
15:55 6,843.27 6,845.21 6,842.05 6,845.21 6,025.1K
15:56 6,846.35 6,847.35 6,843.98 6,844.85 5,925.0K
15:57 6,845.34 6,848.43 6,844.20 6,848.42 6,707.1K
15:58 6,849.01 6,849.17 6,845.15 6,845.24 8,251.8K
15:59 6,844.79 6,853.04 6,844.79 6,851.10 127,469.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据