DJ Technology (DJUSTC)

DJUSTC
🏛️ 美国 →
8,546.10
最后更新: 2025-09-30
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 8,054.37 8,059.08 8,052.19 8,057.70 38,299.9K
09:31 8,059.99 8,060.18 8,052.64 8,056.80 6,763.6K
09:32 8,055.73 8,055.73 8,048.23 8,048.23 6,812.9K
09:33 8,050.18 8,062.73 8,048.07 8,062.73 5,759.9K
09:34 8,063.57 8,072.62 8,063.57 8,072.62 5,550.1K
09:35 8,072.93 8,072.93 8,066.61 8,066.96 5,728.9K
09:36 8,068.20 8,068.87 8,062.21 8,066.95 5,377.1K
09:37 8,065.13 8,065.64 8,062.54 8,064.77 4,109.8K
09:38 8,063.36 8,064.27 8,060.19 8,062.29 4,526.9K
09:39 8,065.14 8,072.20 8,065.14 8,068.42 4,688.5K
09:40 8,067.98 8,067.98 8,062.73 8,062.73 4,102.3K
09:41 8,062.59 8,068.48 8,055.81 8,055.81 4,332.4K
09:42 8,056.04 8,061.50 8,054.77 8,057.55 4,114.0K
09:43 8,056.70 8,058.86 8,055.04 8,055.25 4,033.4K
09:44 8,056.75 8,060.30 8,055.41 8,056.64 3,767.3K
09:45 8,054.75 8,059.44 8,054.37 8,059.44 4,100.5K
09:46 8,059.64 8,059.64 8,057.08 8,058.61 3,329.0K
09:47 8,057.73 8,061.02 8,057.73 8,059.39 3,571.1K
09:48 8,060.58 8,064.04 8,060.58 8,062.73 3,731.2K
09:49 8,063.32 8,063.32 8,059.00 8,059.24 3,626.8K
09:50 8,058.38 8,058.38 8,052.80 8,052.93 3,645.6K
09:51 8,051.75 8,051.75 8,042.88 8,042.88 3,932.0K
09:52 8,042.51 8,045.15 8,042.23 8,042.86 3,162.0K
09:53 8,043.17 8,049.01 8,042.74 8,049.01 2,969.0K
09:54 8,048.22 8,048.22 8,044.21 8,044.84 2,743.2K
09:55 8,045.96 8,051.06 8,044.83 8,049.92 2,921.9K
09:56 8,050.08 8,050.08 8,047.55 8,049.02 3,262.1K
09:57 8,048.94 8,050.39 8,045.72 8,046.40 3,222.4K
09:58 8,044.95 8,044.95 8,039.75 8,040.87 3,196.3K
09:59 8,042.56 8,043.69 8,041.07 8,042.62 2,689.2K
10:00 8,046.21 8,047.77 8,045.83 8,046.77 3,871.0K
10:01 8,045.30 8,049.91 8,045.10 8,049.91 3,348.6K
10:02 8,049.74 8,050.40 8,048.11 8,050.33 2,830.0K
10:03 8,051.28 8,057.28 8,050.85 8,057.22 3,270.0K
10:04 8,058.79 8,061.61 8,058.79 8,060.37 3,364.8K
10:05 8,059.36 8,059.46 8,057.09 8,058.86 3,073.1K
10:06 8,059.77 8,060.63 8,057.92 8,058.72 2,737.4K
10:07 8,058.20 8,060.62 8,056.40 8,060.62 2,826.3K
10:08 8,060.30 8,061.13 8,052.95 8,052.95 2,852.9K
10:09 8,052.01 8,053.12 8,051.08 8,051.08 2,879.4K
10:10 8,050.32 8,053.65 8,048.22 8,049.34 3,179.5K
10:11 8,049.73 8,050.65 8,044.48 8,046.52 2,790.1K
10:12 8,047.44 8,051.22 8,047.44 8,048.83 2,753.8K
10:13 8,049.88 8,049.88 8,047.42 8,049.14 2,387.7K
10:14 8,049.92 8,050.90 8,047.83 8,049.17 2,249.1K
10:15 8,049.56 8,049.85 8,044.69 8,045.96 2,378.5K
10:16 8,045.89 8,047.28 8,045.39 8,047.06 2,426.0K
10:17 8,047.89 8,048.76 8,045.46 8,046.42 2,390.2K
10:18 8,046.59 8,048.04 8,046.59 8,047.56 2,418.2K
10:19 8,047.06 8,047.98 8,045.90 8,045.90 3,011.9K
10:20 8,044.61 8,047.28 8,044.61 8,046.60 2,871.8K
10:21 8,046.47 8,052.33 8,046.47 8,052.33 3,222.1K
10:22 8,053.49 8,056.24 8,053.49 8,056.00 3,227.3K
10:23 8,055.43 8,057.25 8,053.67 8,057.25 2,906.2K
10:24 8,058.98 8,061.91 8,057.60 8,061.91 2,931.3K
10:25 8,062.69 8,065.01 8,062.62 8,064.38 2,756.1K
10:26 8,064.58 8,064.58 8,062.09 8,063.24 2,445.4K
10:27 8,062.67 8,065.11 8,062.67 8,065.11 2,357.7K
10:28 8,064.71 8,064.71 8,053.41 8,053.41 3,136.0K
10:29 8,050.91 8,052.61 8,049.05 8,049.05 2,486.5K
10:30 8,045.71 8,046.71 8,042.32 8,045.15 2,884.7K
10:31 8,045.49 8,048.94 8,045.49 8,048.94 2,233.3K
10:32 8,049.15 8,050.90 8,047.27 8,047.25 2,524.4K
10:33 8,047.03 8,048.46 8,045.84 8,048.46 2,075.1K
10:34 8,048.56 8,050.34 8,047.76 8,047.76 1,859.2K
10:35 8,046.37 8,049.59 8,046.29 8,049.59 2,498.8K
10:36 8,048.99 8,048.99 8,044.79 8,044.79 2,065.2K
10:37 8,044.91 8,047.25 8,044.26 8,047.25 2,522.7K
10:38 8,046.56 8,047.93 8,044.70 8,044.70 2,532.5K
10:39 8,043.97 8,045.07 8,041.25 8,041.39 2,248.4K
10:40 8,041.28 8,044.69 8,041.28 8,042.10 2,320.6K
10:41 8,041.47 8,044.52 8,041.47 8,044.39 2,156.5K
10:42 8,044.35 8,044.77 8,040.82 8,041.24 2,237.9K
10:43 8,041.53 8,042.68 8,040.45 8,040.70 2,166.0K
10:44 8,039.70 8,040.32 8,035.11 8,035.11 3,213.0K
10:45 8,034.64 8,035.32 8,033.68 8,034.58 2,350.0K
10:46 8,031.80 8,032.16 8,026.42 8,026.42 3,315.3K
10:47 8,026.39 8,027.61 8,023.70 8,024.24 3,287.6K
10:48 8,024.52 8,030.10 8,024.52 8,029.19 2,340.8K
10:49 8,029.61 8,032.31 8,028.73 8,032.15 2,667.3K
10:50 8,032.64 8,035.82 8,031.79 8,035.82 2,568.2K
10:51 8,035.14 8,036.26 8,033.64 8,036.26 2,041.8K
10:52 8,037.60 8,039.84 8,037.60 8,039.45 2,327.5K
10:53 8,039.74 8,041.77 8,038.91 8,041.77 2,215.9K
10:54 8,041.95 8,042.24 8,039.20 8,039.73 1,991.4K
10:55 8,040.00 8,041.96 8,039.45 8,041.96 6,392.9K
10:56 8,041.35 8,042.60 8,038.61 8,039.68 2,357.5K
10:57 8,039.40 8,043.29 8,039.40 8,041.98 2,071.6K
10:58 8,041.49 8,041.65 8,037.61 8,038.54 2,589.6K
10:59 8,039.20 8,043.41 8,038.84 8,043.31 2,332.3K
11:00 8,043.54 8,045.60 8,043.34 8,044.75 2,472.0K
11:01 8,043.78 8,044.87 8,042.06 8,042.06 2,046.5K
11:02 8,042.39 8,044.45 8,042.31 8,043.09 2,645.2K
11:03 8,042.54 8,042.54 8,038.43 8,038.96 2,447.2K
11:04 8,039.42 8,041.55 8,039.42 8,040.97 1,781.5K
11:05 8,040.78 8,042.17 8,038.89 8,041.76 2,139.2K
11:06 8,042.55 8,043.68 8,040.07 8,040.07 1,797.8K
11:07 8,040.02 8,041.76 8,039.43 8,041.76 1,558.6K
11:08 8,042.26 8,043.30 8,041.82 8,042.55 1,662.3K
11:09 8,043.56 8,045.54 8,041.40 8,045.38 1,822.7K
11:10 8,044.49 8,044.49 8,040.56 8,040.60 1,696.8K
11:11 8,041.14 8,042.85 8,039.83 8,039.99 1,636.5K
11:12 8,040.31 8,040.31 8,037.54 8,037.54 1,621.9K
11:13 8,037.74 8,037.74 8,035.64 8,037.17 1,443.1K
11:14 8,036.88 8,037.61 8,035.33 8,035.47 1,447.0K
11:15 8,034.95 8,036.00 8,033.98 8,033.98 1,916.7K
11:16 8,033.19 8,034.48 8,031.75 8,032.31 1,680.0K
11:17 8,030.90 8,031.96 8,030.38 8,031.60 1,654.8K
11:18 8,031.15 8,032.06 8,030.78 8,031.15 1,771.7K
11:19 8,031.62 8,032.38 8,031.24 8,032.00 1,862.8K
11:20 8,032.16 8,035.26 8,032.16 8,034.86 1,884.0K
11:21 8,035.25 8,035.25 8,033.46 8,034.56 1,508.7K
11:22 8,035.08 8,037.17 8,034.67 8,034.67 1,919.8K
11:23 8,035.09 8,036.19 8,033.22 8,033.64 2,009.8K
11:24 8,034.95 8,035.63 8,033.15 8,033.15 1,833.3K
11:25 8,033.55 8,033.55 8,029.27 8,029.27 2,212.6K
11:26 8,029.05 8,030.63 8,028.74 8,029.97 1,683.2K
11:27 8,028.98 8,032.65 8,028.72 8,031.92 1,600.3K
11:28 8,031.61 8,031.61 8,029.50 8,029.50 1,563.0K
11:29 8,029.45 8,029.45 8,026.33 8,027.32 2,094.2K
11:30 8,028.15 8,028.15 8,026.27 8,026.27 2,323.7K
11:31 8,024.95 8,027.04 8,024.24 8,027.04 1,882.3K
11:32 8,027.41 8,027.66 8,025.40 8,025.40 1,388.6K
11:33 8,025.16 8,025.94 8,023.89 8,023.89 1,609.6K
11:34 8,023.62 8,024.99 8,023.30 8,024.99 1,540.0K
11:35 8,025.38 8,025.77 8,023.72 8,023.72 1,443.8K
11:36 8,023.93 8,024.95 8,023.78 8,024.17 1,434.1K
11:37 8,023.95 8,028.35 8,023.95 8,028.35 1,776.6K
11:38 8,027.63 8,032.64 8,027.09 8,032.64 1,487.7K
11:39 8,032.06 8,032.06 8,030.03 8,030.15 1,377.2K
11:40 8,030.50 8,031.35 8,029.92 8,029.92 1,584.9K
11:41 8,029.58 8,030.01 8,028.41 8,028.41 6,842.2K
11:42 8,028.44 8,028.87 8,027.13 8,027.67 1,449.2K
11:43 8,027.90 8,028.93 8,027.77 8,027.81 1,300.3K
11:44 8,027.19 8,028.79 8,027.19 8,028.77 1,580.8K
11:45 8,028.78 8,032.64 8,028.78 8,032.60 1,406.8K
11:46 8,032.00 8,032.84 8,029.93 8,032.84 1,517.8K
11:47 8,033.58 8,033.96 8,032.27 8,033.41 1,498.3K
11:48 8,033.63 8,034.35 8,032.94 8,032.94 1,527.5K
11:49 8,033.43 8,034.17 8,032.62 8,033.59 1,182.9K
11:50 8,033.76 8,035.39 8,033.76 8,034.73 1,482.7K
11:51 8,034.52 8,035.36 8,031.18 8,031.71 1,484.5K
11:52 8,032.19 8,033.83 8,031.75 8,032.08 1,301.3K
11:53 8,031.85 8,032.38 8,031.25 8,031.79 1,149.2K
11:54 8,031.67 8,032.80 8,031.53 8,031.75 1,350.5K
11:55 8,032.38 8,033.14 8,030.54 8,030.54 1,253.6K
11:56 8,029.62 8,032.77 8,029.62 8,030.63 1,473.1K
11:57 8,030.87 8,032.42 8,030.18 8,032.08 1,172.4K
11:58 8,031.84 8,031.84 8,030.43 8,031.14 1,243.0K
11:59 8,031.18 8,032.34 8,031.18 8,031.80 1,147.8K
12:00 8,031.96 8,032.70 8,031.79 8,032.70 1,188.7K
12:01 8,033.17 8,034.08 8,032.14 8,034.08 1,244.3K
12:02 8,034.62 8,035.84 8,034.62 8,035.29 1,258.0K
12:03 8,035.17 8,035.92 8,034.41 8,035.92 1,386.8K
12:04 8,036.46 8,036.86 8,035.21 8,035.16 1,316.7K
12:05 8,035.07 8,036.48 8,035.07 8,036.48 1,324.0K
12:06 8,036.17 8,036.37 8,034.79 8,035.06 1,191.1K
12:07 8,035.11 8,035.11 8,032.66 8,033.15 1,362.2K
12:08 8,032.62 8,033.96 8,032.52 8,034.01 1,068.8K
12:09 8,033.64 8,036.76 8,033.64 8,035.56 1,300.0K
12:10 8,035.31 8,036.26 8,035.14 8,036.26 1,152.1K
12:11 8,036.15 8,037.82 8,036.01 8,037.71 1,270.0K
12:12 8,038.16 8,038.63 8,035.98 8,036.31 1,233.6K
12:13 8,036.31 8,036.31 8,032.28 8,032.91 1,202.2K
12:14 8,032.35 8,032.35 8,030.85 8,031.92 1,247.6K
12:15 8,031.75 8,031.75 8,030.72 8,031.81 973.3K
12:16 8,031.49 8,032.82 8,030.86 8,032.05 1,064.5K
12:17 8,032.09 8,034.20 8,031.96 8,034.20 1,448.0K
12:18 8,033.77 8,034.65 8,033.36 8,034.42 1,212.7K
12:19 8,034.19 8,037.57 8,034.19 8,037.57 1,524.1K
12:20 8,037.39 8,037.39 8,036.44 8,037.11 1,276.8K
12:21 8,036.36 8,041.20 8,036.36 8,040.36 1,518.8K
12:22 8,041.24 8,041.63 8,040.14 8,040.45 1,283.6K
12:23 8,040.46 8,040.46 8,039.44 8,040.22 1,145.8K
12:24 8,039.99 8,039.99 8,039.12 8,039.75 1,250.0K
12:25 8,039.61 8,039.89 8,037.24 8,038.62 1,343.4K
12:26 8,039.13 8,039.22 8,037.68 8,037.68 1,197.8K
12:27 8,037.50 8,037.50 8,036.35 8,037.24 1,155.9K
12:28 8,036.76 8,039.09 8,036.76 8,037.80 8,830.4K
12:29 8,038.21 8,038.46 8,036.92 8,037.50 4,948.5K
12:30 8,037.43 8,041.85 8,037.43 8,041.85 5,695.3K
12:31 8,042.19 8,042.19 8,039.93 8,039.97 2,566.6K
12:32 8,040.05 8,041.53 8,039.82 8,041.53 3,043.6K
12:33 8,040.64 8,040.64 8,038.52 8,039.18 2,963.5K
12:34 8,039.11 8,039.11 8,036.52 8,036.52 3,665.1K
12:35 8,037.18 8,037.18 8,034.80 8,034.80 2,899.6K
12:36 8,035.65 8,035.86 8,031.28 8,031.28 2,741.9K
12:37 8,030.94 8,030.94 8,026.80 8,027.88 3,692.6K
12:38 8,027.56 8,028.35 8,026.97 8,028.18 3,303.0K
12:39 8,028.08 8,028.51 8,026.28 8,026.52 2,342.3K
12:40 8,026.74 8,028.97 8,025.98 8,028.97 2,867.6K
12:41 8,030.15 8,030.15 8,028.81 8,029.64 2,590.9K
12:42 8,030.27 8,030.61 8,028.13 8,028.13 2,036.1K
12:43 8,028.05 8,028.53 8,026.61 8,026.73 2,292.4K
12:44 8,026.21 8,027.99 8,025.99 8,026.85 2,639.4K
12:45 8,026.59 8,026.99 8,025.71 8,026.99 2,200.5K
12:46 8,027.12 8,027.12 8,024.84 8,025.10 1,804.7K
12:47 8,024.94 8,025.20 8,023.97 8,023.99 2,007.4K
12:48 8,023.74 8,023.74 8,020.39 8,020.59 3,554.1K
12:49 8,020.31 8,024.70 8,020.31 8,024.59 1,690.3K
12:50 8,024.76 8,028.38 8,022.86 8,028.38 2,421.0K
12:51 8,027.97 8,029.05 8,027.52 8,029.02 2,021.1K
12:52 8,029.12 8,029.57 8,027.40 8,027.36 2,486.6K
12:53 8,026.86 8,026.86 8,024.91 8,025.23 1,752.2K
12:54 8,025.05 8,026.73 8,025.05 8,026.26 1,384.4K
12:55 8,026.04 8,027.49 8,025.40 8,027.49 1,397.0K
12:56 8,027.24 8,027.24 8,025.31 8,025.87 1,579.6K
12:57 8,025.51 8,025.51 8,023.33 8,024.22 1,802.7K
12:58 8,024.03 8,024.87 8,023.66 8,023.96 1,750.4K
12:59 8,024.04 8,024.18 8,023.46 8,023.96 1,637.7K
13:00 8,023.81 8,026.24 8,023.81 8,026.24 1,722.0K
13:01 8,026.27 8,027.73 8,026.27 8,027.14 1,515.1K
13:02 8,027.09 8,027.79 8,026.91 8,027.19 1,871.5K
13:03 8,027.49 8,029.40 8,027.49 8,029.40 1,555.7K
13:04 8,029.63 8,030.75 8,029.18 8,030.25 1,426.8K
13:05 8,029.52 8,029.77 8,028.22 8,029.77 1,509.8K
13:06 8,029.54 8,030.17 8,028.95 8,030.20 1,825.8K
13:07 8,030.53 8,031.19 8,030.26 8,030.83 5,612.9K
13:08 8,031.37 8,031.68 8,029.10 8,029.24 1,526.6K
13:09 8,029.20 8,030.27 8,029.20 8,029.97 1,898.0K
13:10 8,029.81 8,030.62 8,029.51 8,030.62 1,314.0K
13:11 8,030.77 8,032.54 8,030.70 8,032.26 1,276.4K
13:12 8,032.89 8,032.89 8,032.09 8,032.77 1,545.2K
13:13 8,032.88 8,033.99 8,032.88 8,033.31 1,328.9K
13:14 8,033.37 8,034.00 8,033.37 8,033.47 1,190.2K
13:15 8,033.56 8,033.90 8,032.50 8,032.50 1,078.9K
13:16 8,032.41 8,034.03 8,032.41 8,033.30 800.4K
13:17 8,033.19 8,035.06 8,033.19 8,034.44 1,122.3K
13:18 8,034.31 8,035.72 8,033.92 8,035.58 1,174.8K
13:19 8,035.68 8,036.00 8,035.60 8,035.85 785.9K
13:20 8,035.51 8,035.51 8,033.84 8,033.87 1,330.7K
13:21 8,034.54 8,035.00 8,034.14 8,034.14 1,247.3K
13:22 8,034.24 8,034.57 8,033.03 8,034.57 1,530.3K
13:23 8,035.00 8,035.00 8,033.34 8,033.50 1,325.9K
13:24 8,033.58 8,033.69 8,032.88 8,033.43 1,494.3K
13:25 8,033.33 8,036.55 8,033.33 8,036.36 1,539.1K
13:26 8,035.68 8,035.68 8,034.94 8,035.57 1,272.3K
13:27 8,035.91 8,036.88 8,035.91 8,036.88 1,415.1K
13:28 8,037.44 8,038.54 8,037.44 8,038.54 1,590.9K
13:29 8,038.40 8,038.40 8,037.40 8,037.82 1,061.7K
13:30 8,037.95 8,042.16 8,037.95 8,042.23 1,805.5K
13:31 8,041.96 8,047.36 8,041.96 8,047.36 2,342.2K
13:32 8,047.74 8,048.25 8,047.12 8,048.20 1,964.3K
13:33 8,048.48 8,048.48 8,043.74 8,043.74 2,832.9K
13:34 8,043.19 8,044.34 8,042.85 8,042.85 1,214.9K
13:35 8,043.18 8,044.13 8,039.33 8,039.33 1,747.2K
13:36 8,038.56 8,039.79 8,037.75 8,037.75 1,521.4K
13:37 8,038.90 8,039.36 8,037.83 8,038.04 2,196.6K
13:38 8,037.70 8,037.87 8,036.83 8,037.44 1,399.4K
13:39 8,037.30 8,038.25 8,034.68 8,034.82 2,067.2K
13:40 8,034.27 8,035.78 8,034.27 8,035.41 2,346.1K
13:41 8,036.11 8,036.22 8,032.28 8,032.28 1,133.9K
13:42 8,032.11 8,032.56 8,031.26 8,032.08 2,093.4K
13:43 8,031.43 8,032.35 8,030.65 8,031.69 1,791.1K
13:44 8,032.03 8,032.94 8,032.03 8,032.63 1,587.1K
13:45 8,032.14 8,032.76 8,031.39 8,032.50 1,414.9K
13:46 8,032.45 8,033.68 8,032.45 8,033.06 1,815.7K
13:47 8,032.83 8,032.83 8,031.87 8,031.87 1,177.5K
13:48 8,032.06 8,033.29 8,032.06 8,032.98 1,251.2K
13:49 8,032.66 8,032.66 8,031.77 8,032.69 1,129.5K
13:50 8,032.60 8,032.73 8,032.08 8,032.29 1,237.5K
13:51 8,031.82 8,033.76 8,031.59 8,033.76 1,092.3K
13:52 8,034.11 8,034.11 8,033.19 8,033.25 1,107.9K
13:53 8,033.24 8,034.68 8,032.83 8,034.49 1,163.6K
13:54 8,034.52 8,034.88 8,034.33 8,034.70 1,082.5K
13:55 8,034.56 8,035.22 8,034.00 8,035.16 1,130.7K
13:56 8,034.76 8,034.76 8,033.37 8,034.56 1,255.3K
13:57 8,034.77 8,036.84 8,034.77 8,036.49 1,574.5K
13:58 8,036.03 8,036.55 8,034.83 8,034.83 1,214.4K
13:59 8,034.92 8,035.95 8,034.36 8,035.52 1,574.6K
14:00 8,035.55 8,035.55 8,032.46 8,032.75 1,593.3K
14:01 8,032.68 8,033.60 8,032.43 8,033.56 1,069.2K
14:02 8,033.63 8,035.10 8,033.48 8,035.10 1,787.0K
14:03 8,035.18 8,036.23 8,033.74 8,034.97 1,497.0K
14:04 8,035.13 8,036.86 8,035.13 8,036.54 1,185.8K
14:05 8,036.43 8,038.52 8,036.43 8,038.22 1,232.5K
14:06 8,038.32 8,040.18 8,038.07 8,040.18 1,348.1K
14:07 8,039.48 8,040.90 8,039.25 8,040.90 1,396.2K
14:08 8,040.56 8,040.56 8,040.04 8,040.40 1,093.4K
14:09 8,040.40 8,040.99 8,040.30 8,040.68 1,055.9K
14:10 8,040.41 8,043.09 8,040.41 8,042.97 1,066.3K
14:11 8,042.70 8,043.41 8,042.70 8,043.37 1,539.9K
14:12 8,043.83 8,043.83 8,041.18 8,041.57 1,506.3K
14:13 8,041.84 8,042.27 8,040.05 8,040.05 1,351.7K
14:14 8,039.92 8,040.25 8,038.64 8,038.85 1,279.2K
14:15 8,039.10 8,040.42 8,039.10 8,040.42 1,288.9K
14:16 8,040.18 8,040.50 8,039.89 8,040.45 1,247.4K
14:17 8,040.01 8,040.01 8,038.77 8,039.21 1,051.0K
14:18 8,039.20 8,039.20 8,037.03 8,037.95 1,276.3K
14:19 8,038.30 8,039.98 8,038.30 8,039.71 1,304.3K
14:20 8,038.98 8,039.95 8,038.22 8,038.26 1,244.1K
14:21 8,037.89 8,038.77 8,037.59 8,038.77 1,096.2K
14:22 8,038.66 8,041.42 8,038.66 8,041.42 1,617.2K
14:23 8,041.51 8,042.00 8,041.13 8,041.88 1,243.6K
14:24 8,041.76 8,042.69 8,041.39 8,042.61 1,280.4K
14:25 8,043.25 8,045.06 8,043.25 8,044.72 1,440.7K
14:26 8,044.92 8,045.22 8,044.46 8,044.46 1,303.4K
14:27 8,044.36 8,044.75 8,043.64 8,043.64 1,345.0K
14:28 8,042.91 8,042.91 8,041.63 8,042.13 1,568.7K
14:29 8,042.20 8,043.68 8,042.20 8,043.08 1,625.9K
14:30 8,042.99 8,043.93 8,042.94 8,043.72 1,272.2K
14:31 8,043.66 8,045.68 8,043.35 8,045.68 1,340.6K
14:32 8,046.20 8,046.70 8,045.97 8,046.70 1,524.4K
14:33 8,046.71 8,046.71 8,045.44 8,045.95 1,139.1K
14:34 8,045.71 8,045.93 8,044.91 8,045.23 1,592.6K
14:35 8,044.97 8,046.09 8,044.26 8,044.43 1,295.2K
14:36 8,044.59 8,046.33 8,044.41 8,045.98 1,427.9K
14:37 8,046.12 8,046.12 8,044.77 8,046.10 1,324.6K
14:38 8,045.95 8,045.95 8,044.67 8,044.95 1,058.8K
14:39 8,044.80 8,044.80 8,043.64 8,044.65 1,467.3K
14:40 8,044.22 8,044.22 8,043.13 8,043.25 1,162.0K
14:41 8,043.11 8,043.11 8,041.03 8,041.51 1,101.6K
14:42 8,041.97 8,043.86 8,041.11 8,043.86 1,526.8K
14:43 8,043.79 8,045.33 8,043.05 8,045.33 1,537.4K
14:44 8,045.45 8,046.10 8,045.09 8,045.07 1,244.1K
14:45 8,045.33 8,046.01 8,044.62 8,044.92 1,367.9K
14:46 8,044.92 8,045.48 8,043.44 8,045.48 1,837.0K
14:47 8,045.90 8,047.06 8,045.37 8,046.15 1,047.4K
14:48 8,046.11 8,046.26 8,045.41 8,045.41 981.5K
14:49 8,045.57 8,046.85 8,045.49 8,046.54 1,167.2K
14:50 8,046.54 8,048.79 8,046.54 8,048.34 1,430.5K
14:51 8,048.38 8,048.73 8,048.06 8,048.73 1,256.6K
14:52 8,049.40 8,050.34 8,049.40 8,049.97 1,892.5K
14:53 8,050.17 8,051.61 8,050.17 8,051.23 1,372.8K
14:54 8,051.06 8,052.29 8,050.94 8,051.78 1,233.2K
14:55 8,052.14 8,052.49 8,051.56 8,052.49 1,333.5K
14:56 8,052.85 8,052.85 8,052.32 8,052.55 1,492.8K
14:57 8,052.46 8,053.71 8,051.89 8,052.99 1,428.1K
14:58 8,052.53 8,052.87 8,051.50 8,052.17 1,171.3K
14:59 8,051.73 8,052.61 8,050.44 8,050.58 1,370.9K
15:00 8,051.07 8,052.18 8,050.91 8,051.80 1,483.2K
15:01 8,051.85 8,052.94 8,051.66 8,052.47 1,296.2K
15:02 8,052.19 8,053.64 8,051.74 8,053.51 1,535.0K
15:03 8,053.69 8,056.60 8,053.69 8,056.60 1,775.4K
15:04 8,056.34 8,057.15 8,056.34 8,056.87 2,473.7K
15:05 8,057.11 8,057.72 8,056.03 8,056.26 2,087.7K
15:06 8,056.28 8,056.47 8,055.42 8,055.49 1,534.6K
15:07 8,055.72 8,057.10 8,055.72 8,057.10 1,334.3K
15:08 8,057.89 8,059.06 8,057.89 8,058.91 1,601.9K
15:09 8,059.00 8,059.00 8,055.31 8,055.33 1,455.5K
15:10 8,055.89 8,056.06 8,055.23 8,055.82 1,548.3K
15:11 8,055.72 8,055.72 8,053.51 8,053.51 1,733.2K
15:12 8,053.48 8,053.48 8,051.50 8,051.50 1,573.3K
15:13 8,051.88 8,052.39 8,051.49 8,051.62 1,538.7K
15:14 8,051.12 8,051.59 8,049.71 8,050.29 1,543.6K
15:15 8,049.17 8,050.80 8,048.81 8,050.80 1,883.4K
15:16 8,050.98 8,054.36 8,050.98 8,054.36 2,136.5K
15:17 8,053.36 8,053.36 8,050.98 8,050.98 1,713.4K
15:18 8,050.47 8,051.25 8,050.42 8,050.68 1,696.3K
15:19 8,050.89 8,052.81 8,050.43 8,052.81 1,729.6K
15:20 8,052.95 8,052.95 8,051.99 8,052.27 1,710.4K
15:21 8,051.55 8,051.55 8,048.34 8,049.37 2,100.3K
15:22 8,049.18 8,050.46 8,049.05 8,050.45 1,642.8K
15:23 8,050.49 8,050.74 8,049.97 8,050.56 1,466.7K
15:24 8,050.66 8,050.66 8,048.66 8,048.66 2,021.6K
15:25 8,048.30 8,049.45 8,048.20 8,048.60 1,455.9K
15:26 8,047.62 8,047.62 8,046.81 8,046.91 2,059.3K
15:27 8,046.61 8,048.79 8,046.61 8,048.45 1,806.0K
15:28 8,048.49 8,048.68 8,046.91 8,046.92 1,815.8K
15:29 8,047.75 8,047.96 8,047.20 8,047.47 1,830.9K
15:30 8,046.98 8,047.59 8,046.10 8,046.10 2,260.8K
15:31 8,045.71 8,047.43 8,045.47 8,046.27 4,170.5K
15:32 8,046.02 8,046.46 8,045.67 8,045.98 1,722.7K
15:33 8,045.85 8,046.72 8,045.73 8,046.33 2,189.1K
15:34 8,046.13 8,046.83 8,045.98 8,046.64 1,542.1K
15:35 8,046.83 8,049.17 8,046.83 8,049.17 2,112.8K
15:36 8,049.01 8,049.73 8,048.69 8,049.74 2,034.9K
15:37 8,049.42 8,050.81 8,049.42 8,050.63 2,009.9K
15:38 8,051.52 8,051.52 8,048.49 8,049.27 2,194.1K
15:39 8,049.20 8,049.30 8,048.26 8,048.42 1,616.8K
15:40 8,048.22 8,049.09 8,048.22 8,049.03 2,167.5K
15:41 8,049.78 8,049.78 8,048.39 8,048.76 2,310.6K
15:42 8,048.63 8,048.63 8,047.34 8,047.84 2,370.0K
15:43 8,047.67 8,049.45 8,047.67 8,049.30 2,418.4K
15:44 8,049.53 8,051.15 8,049.40 8,050.64 2,341.5K
15:45 8,051.29 8,055.54 8,051.29 8,053.87 3,214.7K
15:46 8,053.72 8,056.08 8,053.31 8,055.78 2,444.8K
15:47 8,055.55 8,056.81 8,055.22 8,056.27 2,641.1K
15:48 8,056.25 8,056.46 8,054.33 8,054.33 2,452.0K
15:49 8,054.50 8,054.94 8,054.36 8,054.66 2,778.8K
15:50 8,056.32 8,057.22 8,054.33 8,054.33 4,680.6K
15:51 8,055.12 8,055.12 8,052.32 8,052.47 4,173.2K
15:52 8,051.70 8,053.87 8,051.70 8,053.55 3,728.5K
15:53 8,053.90 8,053.90 8,052.13 8,052.48 3,651.8K
15:54 8,053.08 8,058.72 8,052.84 8,058.72 6,325.0K
15:55 8,059.05 8,059.05 8,057.68 8,058.04 6,388.5K
15:56 8,057.59 8,060.72 8,057.59 8,059.95 6,259.0K
15:57 8,060.28 8,061.28 8,059.67 8,060.98 7,693.1K
15:58 8,060.81 8,060.81 8,059.51 8,059.59 10,139.7K
15:59 8,057.07 8,057.64 8,053.92 8,055.30 158,811.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据