DJ Technology (DJUSTC)

DJUSTC
🏛️ 美国 →
8,493.10
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 7,998.45 8,004.56 7,997.21 8,002.76 48,826.3K
09:31 8,005.54 8,012.90 8,005.54 8,012.90 9,678.8K
09:32 8,009.38 8,014.75 8,001.63 8,005.79 7,187.9K
09:33 8,006.69 8,015.87 8,006.69 8,015.87 6,333.3K
09:34 8,018.20 8,019.13 8,008.99 8,019.13 5,441.0K
09:35 8,017.22 8,024.06 8,016.33 8,016.33 6,451.1K
09:36 8,016.31 8,020.30 8,007.60 8,008.08 6,252.7K
09:37 8,006.09 8,007.60 8,000.94 8,001.73 5,270.9K
09:38 8,002.12 8,002.32 7,994.96 7,995.54 4,423.0K
09:39 7,994.51 7,997.52 7,993.87 7,996.87 4,461.2K
09:40 7,996.22 7,998.48 7,990.55 7,992.56 4,902.3K
09:41 7,991.90 7,991.90 7,977.87 7,977.87 4,999.9K
09:42 7,978.67 7,983.36 7,976.77 7,979.06 4,484.2K
09:43 7,977.38 7,983.42 7,976.55 7,980.53 4,368.0K
09:44 7,980.96 7,986.88 7,979.62 7,985.28 3,880.9K
09:45 7,986.64 7,993.08 7,986.52 7,991.03 5,175.0K
09:46 7,989.43 7,989.43 7,985.30 7,988.48 3,738.0K
09:47 7,988.26 7,997.97 7,988.26 7,997.97 5,030.8K
09:48 7,998.04 7,998.04 7,980.87 7,980.87 5,818.8K
09:49 7,977.82 7,984.35 7,977.73 7,984.35 4,330.0K
09:50 7,987.38 7,991.46 7,986.79 7,988.96 4,368.6K
09:51 7,989.17 7,993.51 7,989.17 7,991.94 3,468.2K
09:52 7,988.01 7,993.23 7,983.04 7,983.78 4,025.2K
09:53 7,983.21 7,985.69 7,981.04 7,983.89 3,875.7K
09:54 7,984.80 7,984.80 7,978.98 7,981.22 3,548.7K
09:55 7,981.80 7,987.62 7,976.27 7,976.27 4,156.1K
09:56 7,976.53 7,987.99 7,976.44 7,987.99 4,064.3K
09:57 7,985.84 7,989.67 7,985.84 7,988.52 3,876.5K
09:58 7,987.21 7,988.26 7,984.74 7,987.00 2,860.6K
09:59 7,985.63 7,987.76 7,982.50 7,982.50 3,183.5K
10:00 7,980.31 7,983.04 7,976.97 7,978.32 4,316.0K
10:01 7,977.66 7,980.98 7,977.06 7,977.06 4,320.4K
10:02 7,978.06 7,979.53 7,970.88 7,975.81 3,902.1K
10:03 7,973.46 7,975.80 7,966.77 7,966.77 4,100.5K
10:04 7,965.45 7,967.10 7,962.65 7,963.95 4,271.8K
10:05 7,964.86 7,967.71 7,962.24 7,967.71 4,267.1K
10:06 7,969.68 7,971.64 7,966.64 7,969.39 3,817.2K
10:07 7,968.46 7,976.36 7,968.46 7,972.90 3,609.6K
10:08 7,975.13 7,978.05 7,974.29 7,974.34 3,445.6K
10:09 7,974.97 7,977.22 7,974.72 7,974.90 3,295.6K
10:10 7,975.37 7,978.00 7,974.12 7,976.49 3,556.6K
10:11 7,975.64 7,978.46 7,975.43 7,978.46 3,029.8K
10:12 7,981.34 7,986.70 7,980.48 7,984.83 3,879.2K
10:13 7,987.35 7,987.35 7,980.79 7,980.79 3,128.4K
10:14 7,979.85 7,981.53 7,974.36 7,974.36 3,060.8K
10:15 7,973.86 7,974.09 7,966.61 7,968.64 3,756.6K
10:16 7,967.00 7,972.78 7,966.72 7,967.34 2,833.0K
10:17 7,964.11 7,969.33 7,964.11 7,969.33 4,414.8K
10:18 7,969.18 7,970.57 7,965.57 7,970.57 3,956.6K
10:19 7,973.30 7,979.04 7,973.30 7,978.10 3,255.2K
10:20 7,978.04 7,979.29 7,977.20 7,978.35 3,244.1K
10:21 7,978.22 7,980.56 7,978.22 7,978.45 2,797.7K
10:22 7,978.64 7,979.71 7,977.41 7,977.66 2,899.6K
10:23 7,978.27 7,985.35 7,978.27 7,985.35 2,942.6K
10:24 7,986.78 7,990.46 7,985.33 7,990.46 3,395.1K
10:25 7,990.56 7,996.67 7,990.56 7,996.67 3,565.8K
10:26 7,997.03 7,997.03 7,988.49 7,988.49 3,377.3K
10:27 7,988.62 7,989.21 7,986.04 7,989.07 2,808.0K
10:28 7,988.53 7,993.81 7,987.39 7,990.09 2,791.7K
10:29 7,990.77 7,991.41 7,990.01 7,991.41 2,764.3K
10:30 7,990.84 7,995.81 7,990.84 7,995.08 2,946.6K
10:31 7,993.87 7,999.92 7,993.52 7,994.49 3,255.7K
10:32 7,994.93 7,997.82 7,994.93 7,997.40 3,737.2K
10:33 7,999.68 8,000.37 7,994.52 7,994.52 3,653.0K
10:34 7,993.90 7,998.22 7,993.90 7,998.22 2,595.0K
10:35 7,998.02 8,001.34 7,997.48 8,001.34 2,347.0K
10:36 8,002.42 8,006.66 8,000.72 8,006.66 3,144.2K
10:37 8,007.75 8,010.29 8,007.19 8,009.22 3,569.0K
10:38 8,008.86 8,012.00 8,008.80 8,011.60 2,468.9K
10:39 8,012.63 8,012.63 8,008.31 8,011.28 2,816.5K
10:40 8,011.18 8,011.18 8,007.65 8,007.65 3,011.2K
10:41 8,009.81 8,012.07 8,009.44 8,010.07 3,240.4K
10:42 8,010.35 8,010.35 8,003.25 8,003.25 2,644.0K
10:43 8,002.68 8,004.45 8,002.17 8,003.30 2,378.3K
10:44 8,001.74 8,004.04 8,001.74 8,002.15 2,605.5K
10:45 8,001.43 8,003.67 8,000.52 8,001.49 2,327.0K
10:46 8,001.88 8,004.32 8,000.74 8,003.87 2,798.0K
10:47 8,003.76 8,004.78 8,002.21 8,003.09 2,370.9K
10:48 8,003.60 8,006.02 8,003.45 8,004.62 2,376.3K
10:49 8,002.70 8,007.10 8,002.70 8,007.10 2,627.8K
10:50 8,007.56 8,010.21 8,006.52 8,008.96 2,336.7K
10:51 8,010.38 8,010.38 8,001.45 8,004.52 2,663.7K
10:52 8,005.19 8,007.02 8,003.22 8,004.34 2,073.9K
10:53 8,004.81 8,008.84 8,004.81 8,005.44 1,928.1K
10:54 8,006.28 8,009.22 8,006.28 8,008.30 2,331.1K
10:55 8,006.65 8,007.03 8,001.92 8,001.92 2,537.0K
10:56 8,002.17 8,005.10 8,002.12 8,005.01 2,473.0K
10:57 8,005.43 8,007.89 8,005.09 8,005.67 2,442.7K
10:58 8,005.36 8,007.82 8,005.36 8,007.32 2,032.2K
10:59 8,006.99 8,010.12 8,006.99 8,009.48 2,498.9K
11:00 8,010.45 8,013.88 8,009.74 8,013.86 3,283.9K
11:01 8,014.09 8,014.81 8,012.67 8,012.99 2,874.7K
11:02 8,013.11 8,015.27 8,013.11 8,015.34 2,486.5K
11:03 8,014.41 8,015.14 8,012.07 8,012.07 2,538.4K
11:04 8,012.02 8,012.16 8,011.05 8,011.56 2,387.8K
11:05 8,010.98 8,015.22 8,010.98 8,014.08 2,176.4K
11:06 8,014.56 8,017.05 8,012.46 8,012.46 2,125.6K
11:07 8,011.78 8,011.78 8,009.50 8,010.23 2,219.8K
11:08 8,010.21 8,012.03 8,009.75 8,011.28 2,363.4K
11:09 8,012.38 8,013.04 8,010.65 8,010.65 2,733.2K
11:10 8,010.18 8,011.28 8,008.02 8,008.02 3,113.7K
11:11 8,008.67 8,009.50 7,998.89 7,998.89 2,854.7K
11:12 7,998.85 8,002.90 7,998.85 8,001.53 2,344.2K
11:13 8,000.92 8,001.13 7,998.45 7,999.17 1,940.0K
11:14 7,997.33 8,001.23 7,996.15 8,001.23 2,379.4K
11:15 8,001.09 8,005.38 8,001.09 8,005.38 2,122.6K
11:16 8,005.29 8,008.83 8,004.99 8,008.83 2,164.4K
11:17 8,009.06 8,011.06 8,008.55 8,009.94 2,066.7K
11:18 8,011.98 8,011.98 8,009.44 8,009.44 2,177.9K
11:19 8,010.59 8,013.11 8,010.59 8,013.11 2,238.8K
11:20 8,012.70 8,012.70 8,011.27 8,012.30 2,078.3K
11:21 8,012.77 8,015.00 8,012.77 8,015.00 2,154.9K
11:22 8,014.67 8,018.78 8,014.67 8,017.85 2,172.3K
11:23 8,017.97 8,018.25 8,015.61 8,015.61 1,857.0K
11:24 8,016.38 8,017.99 8,016.02 8,016.34 1,888.0K
11:25 8,015.30 8,017.71 8,015.30 8,017.55 2,190.1K
11:26 8,018.36 8,018.36 8,014.21 8,015.55 2,446.0K
11:27 8,015.79 8,018.92 8,015.79 8,018.92 2,141.2K
11:28 8,018.53 8,020.39 8,017.56 8,018.42 2,014.2K
11:29 8,018.78 8,019.04 8,016.62 8,016.62 1,951.2K
11:30 8,017.03 8,017.03 8,012.35 8,013.02 2,088.2K
11:31 8,011.17 8,013.20 8,009.68 8,013.01 1,848.4K
11:32 8,013.37 8,013.37 8,008.65 8,008.91 2,082.8K
11:33 8,009.35 8,009.80 8,007.81 8,009.54 1,843.2K
11:34 8,010.37 8,012.19 8,010.37 8,011.64 1,466.4K
11:35 8,011.13 8,011.13 8,008.00 8,008.14 1,565.9K
11:36 8,006.95 8,009.82 8,006.95 8,009.63 1,546.4K
11:37 8,009.12 8,009.12 8,003.83 8,003.83 1,854.7K
11:38 8,004.39 8,005.48 8,003.20 8,003.61 1,891.8K
11:39 8,004.37 8,007.91 8,004.37 8,007.91 1,618.1K
11:40 8,007.95 8,008.75 8,007.07 8,007.23 1,518.6K
11:41 8,007.35 8,008.11 8,003.27 8,003.27 1,886.5K
11:42 8,003.57 8,011.78 8,003.57 8,010.61 1,932.8K
11:43 8,010.49 8,010.67 8,009.97 8,010.13 1,485.0K
11:44 8,010.88 8,011.34 8,007.95 8,007.95 1,869.3K
11:45 8,008.43 8,009.04 8,008.10 8,008.25 1,591.7K
11:46 8,008.28 8,009.35 8,006.58 8,008.81 1,587.0K
11:47 8,008.64 8,008.64 8,004.57 8,005.13 2,051.7K
11:48 8,005.40 8,007.08 8,004.76 8,004.76 1,675.8K
11:49 8,005.30 8,009.84 8,004.97 8,009.51 1,813.4K
11:50 8,009.79 8,009.79 8,005.49 8,006.07 1,898.8K
11:51 8,007.07 8,009.41 8,006.98 8,009.41 1,662.2K
11:52 8,009.08 8,010.65 8,007.80 8,010.54 1,650.6K
11:53 8,011.68 8,014.25 8,011.45 8,014.07 2,238.2K
11:54 8,014.12 8,014.12 8,012.71 8,013.04 1,630.7K
11:55 8,013.81 8,014.50 8,011.70 8,012.54 2,091.3K
11:56 8,012.08 8,012.86 8,011.29 8,012.36 1,873.3K
11:57 8,012.48 8,014.80 8,012.48 8,013.24 2,385.6K
11:58 8,011.68 8,012.07 8,009.01 8,009.01 2,178.1K
11:59 8,008.81 8,010.06 8,008.81 8,010.06 1,614.9K
12:00 8,009.64 8,009.64 8,007.80 8,007.80 2,178.3K
12:01 8,007.73 8,007.73 8,003.66 8,003.66 1,972.2K
12:02 8,004.89 8,008.48 8,004.89 8,007.72 1,562.4K
12:03 8,007.19 8,007.88 8,005.74 8,005.74 1,583.9K
12:04 8,005.63 8,008.47 8,005.63 8,008.47 1,822.7K
12:05 8,009.14 8,010.47 8,008.72 8,009.89 2,014.0K
12:06 8,010.26 8,010.26 8,007.46 8,007.72 1,964.7K
12:07 8,007.35 8,011.93 8,007.35 8,011.94 2,139.8K
12:08 8,011.06 8,012.42 8,011.01 8,011.53 1,550.5K
12:09 8,011.83 8,015.59 8,011.83 8,015.48 1,763.7K
12:10 8,015.34 8,015.37 8,013.67 8,013.67 1,598.4K
12:11 8,013.41 8,014.35 8,012.65 8,013.01 1,384.0K
12:12 8,014.31 8,014.31 8,012.91 8,013.42 2,613.9K
12:13 8,013.97 8,015.77 8,013.97 8,015.01 2,777.7K
12:14 8,015.46 8,015.46 8,013.74 8,013.94 1,762.7K
12:15 8,014.73 8,014.88 8,010.61 8,010.68 1,915.0K
12:16 8,011.72 8,012.18 8,011.49 8,011.49 1,305.6K
12:17 8,010.44 8,013.58 8,010.44 8,013.58 1,642.1K
12:18 8,013.73 8,013.93 8,010.69 8,011.44 1,828.7K
12:19 8,012.85 8,013.75 8,012.67 8,013.09 1,280.3K
12:20 8,013.32 8,015.24 8,013.32 8,015.24 1,399.2K
12:21 8,015.49 8,015.49 8,007.45 8,008.05 2,491.8K
12:22 8,008.36 8,010.85 8,008.36 8,010.29 1,544.3K
12:23 8,010.29 8,010.39 8,007.81 8,007.81 1,598.1K
12:24 8,008.22 8,008.22 8,007.70 8,007.70 1,187.4K
12:25 8,007.18 8,008.58 8,007.18 8,007.86 1,671.7K
12:26 8,006.69 8,007.16 8,006.00 8,006.49 2,398.9K
12:27 8,006.04 8,006.04 8,001.50 8,001.50 1,694.1K
12:28 8,001.23 8,003.17 8,001.23 8,003.22 2,372.2K
12:29 8,003.32 8,004.25 8,003.15 8,003.40 1,984.3K
12:30 8,002.54 8,006.90 8,001.87 8,006.90 2,423.6K
12:31 8,007.37 8,007.37 8,005.66 8,006.76 1,921.7K
12:32 8,006.79 8,007.21 8,005.73 8,005.72 1,452.4K
12:33 8,005.83 8,007.03 8,005.54 8,007.03 1,292.0K
12:34 8,006.71 8,008.17 8,006.47 8,007.44 1,689.0K
12:35 8,007.63 8,008.36 8,007.44 8,008.36 1,636.8K
12:36 8,009.25 8,011.61 8,008.25 8,011.61 1,776.1K
12:37 8,011.84 8,012.98 8,011.20 8,012.76 1,388.1K
12:38 8,012.90 8,013.18 8,011.78 8,012.56 1,402.0K
12:39 8,012.55 8,012.89 8,011.03 8,011.03 1,440.9K
12:40 8,010.89 8,010.89 8,007.49 8,009.55 1,414.6K
12:41 8,009.53 8,010.42 8,008.68 8,010.42 1,311.6K
12:42 8,010.19 8,010.51 8,008.81 8,009.35 1,404.7K
12:43 8,009.83 8,009.83 8,008.33 8,009.39 1,559.0K
12:44 8,010.29 8,010.49 8,008.60 8,008.83 1,664.5K
12:45 8,009.26 8,012.12 8,009.07 8,011.80 1,762.1K
12:46 8,011.71 8,011.71 8,009.74 8,010.82 1,316.2K
12:47 8,010.76 8,014.62 8,010.63 8,014.59 1,800.0K
12:48 8,014.51 8,018.22 8,014.51 8,018.04 2,170.1K
12:49 8,018.21 8,018.21 8,016.92 8,017.82 1,552.1K
12:50 8,017.76 8,020.47 8,017.51 8,020.10 1,578.4K
12:51 8,020.11 8,020.11 8,017.60 8,018.48 1,796.1K
12:52 8,018.22 8,020.67 8,017.80 8,020.67 1,812.1K
12:53 8,019.54 8,020.22 8,018.17 8,020.18 1,348.3K
12:54 8,019.79 8,020.17 8,019.51 8,020.18 1,443.5K
12:55 8,018.76 8,020.38 8,017.73 8,017.73 1,615.3K
12:56 8,016.34 8,017.14 8,015.52 8,016.55 1,710.4K
12:57 8,016.12 8,016.51 8,014.29 8,014.29 1,236.3K
12:58 8,014.05 8,014.05 8,011.27 8,011.99 1,647.4K
12:59 8,011.27 8,011.27 8,008.91 8,008.91 1,658.3K
13:00 8,009.00 8,015.54 8,009.00 8,015.54 1,719.0K
13:01 8,015.04 8,017.55 8,014.83 8,017.21 1,562.1K
13:02 8,016.72 8,017.71 8,016.72 8,017.73 1,337.1K
13:03 8,017.24 8,018.39 8,016.34 8,018.06 1,443.6K
13:04 8,018.02 8,021.87 8,017.59 8,021.87 2,237.6K
13:05 8,022.10 8,022.73 8,021.73 8,022.04 1,498.8K
13:06 8,022.39 8,022.39 8,020.64 8,021.43 1,612.8K
13:07 8,021.26 8,022.88 8,021.26 8,022.41 1,751.3K
13:08 8,022.53 8,024.10 8,022.53 8,023.80 1,319.6K
13:09 8,023.97 8,023.97 8,021.44 8,021.84 1,652.3K
13:10 8,022.25 8,022.25 8,017.89 8,018.25 1,683.7K
13:11 8,018.58 8,018.90 8,017.37 8,017.89 2,145.6K
13:12 8,017.93 8,019.78 8,017.93 8,019.27 1,936.6K
13:13 8,018.80 8,018.80 8,016.06 8,016.06 2,031.2K
13:14 8,016.30 8,016.61 8,014.84 8,014.84 1,233.4K
13:15 8,015.27 8,016.71 8,015.27 8,016.25 1,238.3K
13:16 8,016.18 8,017.71 8,016.08 8,017.71 1,253.5K
13:17 8,017.48 8,017.48 8,016.52 8,016.70 1,777.7K
13:18 8,017.06 8,018.56 8,017.06 8,017.98 1,395.9K
13:19 8,017.58 8,019.77 8,017.49 8,019.57 1,627.8K
13:20 8,019.94 8,020.62 8,019.72 8,020.12 1,245.3K
13:21 8,020.31 8,023.82 8,019.37 8,023.82 1,431.9K
13:22 8,023.96 8,023.96 8,022.37 8,023.27 1,298.6K
13:23 8,023.70 8,024.04 8,023.12 8,023.08 1,234.7K
13:24 8,023.04 8,023.69 8,022.70 8,022.70 1,352.2K
13:25 8,022.87 8,023.52 8,022.24 8,022.24 1,155.6K
13:26 8,022.22 8,022.22 8,020.42 8,022.11 1,100.0K
13:27 8,022.09 8,023.72 8,022.09 8,023.66 1,146.8K
13:28 8,023.48 8,024.00 8,022.22 8,022.22 1,306.7K
13:29 8,022.29 8,022.48 8,021.69 8,022.23 1,344.3K
13:30 8,023.12 8,023.12 8,020.97 8,021.53 1,663.3K
13:31 8,021.62 8,023.78 8,021.62 8,023.14 1,273.0K
13:32 8,021.79 8,022.28 8,021.73 8,021.71 1,422.5K
13:33 8,022.43 8,023.06 8,020.80 8,021.96 1,306.6K
13:34 8,022.48 8,022.48 8,020.47 8,020.47 1,387.4K
13:35 8,020.37 8,021.78 8,020.37 8,021.51 1,163.6K
13:36 8,021.53 8,023.53 8,021.53 8,023.16 1,291.0K
13:37 8,022.84 8,022.84 8,018.56 8,018.56 1,554.2K
13:38 8,018.36 8,019.87 8,018.36 8,019.62 1,425.3K
13:39 8,019.39 8,019.85 8,019.13 8,019.27 1,496.6K
13:40 8,018.28 8,021.46 8,018.28 8,021.46 1,679.8K
13:41 8,021.58 8,023.67 8,021.47 8,023.44 1,593.4K
13:42 8,023.28 8,024.55 8,022.82 8,024.54 2,584.8K
13:43 8,024.20 8,024.72 8,023.77 8,024.12 1,630.7K
13:44 8,024.43 8,024.43 8,023.26 8,023.66 1,450.2K
13:45 8,023.45 8,023.63 8,021.74 8,021.74 1,680.6K
13:46 8,022.01 8,023.72 8,022.01 8,023.72 1,990.2K
13:47 8,023.82 8,025.18 8,023.82 8,024.85 1,202.5K
13:48 8,024.99 8,026.16 8,024.69 8,026.16 1,616.1K
13:49 8,026.50 8,027.42 8,026.33 8,026.33 1,318.8K
13:50 8,026.47 8,028.08 8,026.36 8,027.48 1,328.7K
13:51 8,027.26 8,030.10 8,026.83 8,030.10 1,414.8K
13:52 8,030.15 8,030.88 8,030.06 8,030.29 1,195.2K
13:53 8,030.13 8,034.09 8,030.13 8,034.09 1,395.4K
13:54 8,033.99 8,033.99 8,031.18 8,031.43 1,545.6K
13:55 8,031.09 8,031.09 8,028.54 8,028.94 2,163.9K
13:56 8,029.41 8,030.27 8,028.65 8,028.65 1,478.0K
13:57 8,028.54 8,029.35 8,028.00 8,028.00 1,231.0K
13:58 8,028.42 8,028.42 8,026.81 8,027.36 1,464.6K
13:59 8,027.74 8,028.67 8,027.33 8,028.67 1,371.9K
14:00 8,028.71 8,029.88 8,028.71 8,029.30 1,648.1K
14:01 8,029.33 8,031.31 8,029.33 8,030.30 1,579.1K
14:02 8,030.56 8,031.30 8,029.92 8,030.34 1,700.3K
14:03 8,030.16 8,031.45 8,030.16 8,031.45 1,762.8K
14:04 8,031.40 8,031.84 8,030.97 8,031.80 1,341.9K
14:05 8,030.54 8,030.56 8,029.08 8,029.45 1,864.4K
14:06 8,029.60 8,029.88 8,027.84 8,029.15 1,681.7K
14:07 8,029.33 8,029.81 8,028.35 8,028.37 1,349.0K
14:08 8,027.75 8,028.60 8,027.66 8,028.60 1,556.6K
14:09 8,028.48 8,029.89 8,028.48 8,029.57 1,855.7K
14:10 8,029.88 8,030.75 8,029.46 8,030.52 3,950.1K
14:11 8,030.81 8,031.28 8,029.94 8,030.64 1,589.5K
14:12 8,030.94 8,031.65 8,030.64 8,030.71 1,730.9K
14:13 8,030.59 8,031.31 8,030.34 8,030.59 1,458.1K
14:14 8,030.81 8,031.90 8,030.81 8,031.45 1,249.9K
14:15 8,031.28 8,033.92 8,031.03 8,033.92 1,924.6K
14:16 8,033.95 8,034.83 8,033.81 8,033.98 1,873.6K
14:17 8,033.95 8,033.95 8,031.66 8,031.89 1,902.3K
14:18 8,032.07 8,032.66 8,031.68 8,032.66 1,641.7K
14:19 8,032.43 8,032.43 8,030.77 8,030.77 1,490.5K
14:20 8,031.14 8,032.09 8,031.04 8,031.67 1,490.3K
14:21 8,031.74 8,031.74 8,029.42 8,029.42 1,599.2K
14:22 8,029.56 8,032.12 8,029.56 8,031.92 1,567.1K
14:23 8,031.44 8,031.87 8,030.45 8,031.87 1,079.2K
14:24 8,032.05 8,033.68 8,032.05 8,033.59 1,728.6K
14:25 8,033.62 8,033.70 8,033.01 8,033.16 1,918.7K
14:26 8,033.30 8,033.30 8,030.21 8,030.23 2,078.1K
14:27 8,030.35 8,031.24 8,029.94 8,031.08 1,472.6K
14:28 8,030.57 8,031.97 8,030.57 8,031.79 1,303.7K
14:29 8,031.24 8,031.34 8,029.51 8,029.75 1,702.2K
14:30 8,029.70 8,032.32 8,029.70 8,030.74 1,973.7K
14:31 8,031.28 8,031.95 8,030.54 8,031.16 1,649.5K
14:32 8,031.04 8,033.04 8,030.63 8,033.04 1,647.1K
14:33 8,032.92 8,034.88 8,032.92 8,034.61 1,981.5K
14:34 8,034.28 8,034.96 8,033.57 8,034.96 1,591.9K
14:35 8,034.73 8,035.42 8,034.73 8,035.10 1,763.8K
14:36 8,034.60 8,034.60 8,033.75 8,034.21 1,483.9K
14:37 8,034.89 8,035.18 8,034.30 8,034.30 1,593.8K
14:38 8,035.09 8,037.53 8,035.09 8,037.01 1,688.8K
14:39 8,037.38 8,037.38 8,036.19 8,037.13 1,594.1K
14:40 8,036.90 8,038.88 8,036.90 8,037.58 1,744.8K
14:41 8,037.64 8,039.77 8,037.64 8,039.02 1,964.5K
14:42 8,039.10 8,039.52 8,038.55 8,039.31 1,435.2K
14:43 8,039.40 8,039.57 8,037.21 8,037.19 1,652.5K
14:44 8,037.59 8,037.59 8,034.26 8,034.26 1,496.8K
14:45 8,034.19 8,035.38 8,034.14 8,034.62 1,853.5K
14:46 8,034.88 8,034.88 8,034.12 8,034.46 1,761.8K
14:47 8,034.06 8,036.74 8,034.06 8,036.74 2,340.0K
14:48 8,036.21 8,036.66 8,035.71 8,036.66 1,506.9K
14:49 8,036.64 8,039.37 8,036.64 8,039.33 1,673.4K
14:50 8,040.79 8,042.15 8,040.79 8,042.12 2,178.2K
14:51 8,042.92 8,043.53 8,042.11 8,042.59 1,802.2K
14:52 8,042.22 8,042.22 8,039.61 8,039.61 1,315.0K
14:53 8,039.21 8,040.86 8,038.86 8,040.66 1,705.2K
14:54 8,040.34 8,040.67 8,038.72 8,038.82 2,003.0K
14:55 8,038.93 8,042.01 8,038.93 8,042.01 1,978.5K
14:56 8,042.10 8,042.16 8,040.98 8,040.98 1,529.6K
14:57 8,040.74 8,041.84 8,040.15 8,041.84 1,735.7K
14:58 8,041.60 8,041.60 8,039.03 8,039.51 1,810.2K
14:59 8,039.79 8,039.79 8,038.40 8,039.50 2,145.4K
15:00 8,040.51 8,041.02 8,038.91 8,039.07 1,656.1K
15:01 8,039.99 8,042.16 8,039.99 8,041.10 2,244.7K
15:02 8,041.07 8,041.23 8,039.84 8,039.84 1,668.5K
15:03 8,039.96 8,039.96 8,038.23 8,039.57 2,035.8K
15:04 8,039.67 8,040.36 8,039.11 8,039.62 2,227.1K
15:05 8,039.67 8,039.79 8,037.54 8,038.70 2,127.4K
15:06 8,038.82 8,038.82 8,036.40 8,037.08 1,720.5K
15:07 8,036.58 8,037.26 8,035.89 8,036.37 2,148.3K
15:08 8,036.45 8,038.03 8,035.77 8,037.75 1,806.2K
15:09 8,038.14 8,038.14 8,036.00 8,036.56 1,511.1K
15:10 8,036.58 8,037.36 8,036.08 8,037.42 1,746.1K
15:11 8,037.85 8,039.04 8,037.04 8,038.84 1,878.9K
15:12 8,038.76 8,041.58 8,038.76 8,040.90 2,177.1K
15:13 8,040.66 8,041.16 8,039.68 8,041.16 1,985.2K
15:14 8,040.86 8,043.97 8,040.86 8,043.95 2,342.7K
15:15 8,043.55 8,043.55 8,042.08 8,042.91 1,917.6K
15:16 8,042.90 8,043.11 8,041.84 8,041.87 1,862.9K
15:17 8,041.33 8,041.91 8,040.62 8,041.90 1,781.9K
15:18 8,041.68 8,042.09 8,041.25 8,041.26 1,804.3K
15:19 8,041.03 8,042.69 8,040.94 8,042.69 1,970.4K
15:20 8,042.33 8,044.35 8,042.33 8,044.35 2,031.5K
15:21 8,044.81 8,044.81 8,043.38 8,043.49 1,970.3K
15:22 8,043.51 8,045.97 8,043.51 8,046.01 2,026.8K
15:23 8,046.43 8,046.43 8,044.07 8,044.07 2,065.2K
15:24 8,044.37 8,045.03 8,043.64 8,043.64 2,153.1K
15:25 8,043.84 8,044.13 8,042.57 8,043.91 2,031.5K
15:26 8,044.01 8,044.09 8,042.69 8,042.85 2,246.9K
15:27 8,042.61 8,043.46 8,041.70 8,041.70 2,556.6K
15:28 8,041.19 8,041.36 8,039.66 8,039.66 2,657.6K
15:29 8,039.86 8,041.43 8,039.86 8,040.96 2,550.0K
15:30 8,040.86 8,042.12 8,040.86 8,041.29 2,677.6K
15:31 8,041.91 8,042.90 8,040.99 8,042.31 2,470.9K
15:32 8,041.57 8,042.40 8,041.18 8,042.12 2,207.4K
15:33 8,041.34 8,041.84 8,040.87 8,041.61 2,439.7K
15:34 8,040.82 8,041.76 8,040.31 8,041.34 2,636.4K
15:35 8,041.85 8,042.38 8,040.60 8,040.94 3,000.7K
15:36 8,040.86 8,041.74 8,039.73 8,039.91 3,245.3K
15:37 8,040.05 8,040.05 8,038.82 8,039.53 2,514.2K
15:38 8,039.33 8,040.95 8,038.90 8,040.46 2,783.6K
15:39 8,040.25 8,044.02 8,039.15 8,044.02 2,648.6K
15:40 8,043.84 8,046.99 8,043.84 8,046.99 3,116.2K
15:41 8,046.63 8,046.63 8,044.73 8,044.73 2,564.8K
15:42 8,044.43 8,045.54 8,043.89 8,044.19 2,679.8K
15:43 8,043.77 8,044.47 8,043.49 8,044.27 2,876.7K
15:44 8,044.09 8,044.99 8,043.60 8,044.72 3,768.6K
15:45 8,043.46 8,044.22 8,043.03 8,043.14 3,355.7K
15:46 8,042.74 8,043.39 8,042.13 8,042.73 3,184.6K
15:47 8,043.33 8,043.61 8,041.27 8,041.76 2,933.7K
15:48 8,041.25 8,041.25 8,039.68 8,040.23 4,363.9K
15:49 8,040.12 8,040.46 8,039.80 8,039.82 3,580.3K
15:50 8,044.23 8,044.23 8,041.25 8,043.79 6,250.5K
15:51 8,044.07 8,048.10 8,044.07 8,047.80 5,844.7K
15:52 8,045.96 8,049.11 8,045.96 8,048.60 4,939.3K
15:53 8,048.55 8,051.07 8,047.70 8,051.07 4,980.0K
15:54 8,050.78 8,054.51 8,050.78 8,053.87 7,634.2K
15:55 8,054.80 8,056.31 8,054.40 8,055.75 9,730.9K
15:56 8,056.50 8,060.23 8,056.50 8,059.85 9,125.4K
15:57 8,059.13 8,063.91 8,058.14 8,063.91 10,307.9K
15:58 8,062.55 8,064.09 8,061.09 8,061.09 14,090.4K
15:59 8,062.38 8,064.02 8,059.84 8,062.70 169,174.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据