道琼斯工业平均指数 (DJI)

DJI
🏛️ 美国 →
46,247.29
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 46,140.74 46,162.16 46,138.28 46,152.55 18,653.2K
09:31 46,170.26 46,170.26 46,125.56 46,138.35 3,577.9K
09:32 46,149.29 46,152.18 46,130.32 46,136.73 4,192.2K
09:33 46,129.45 46,132.57 46,082.51 46,095.27 2,572.2K
09:34 46,108.22 46,110.46 46,089.47 46,098.47 2,402.2K
09:35 46,102.49 46,102.49 46,083.34 46,087.87 2,062.5K
09:36 46,087.72 46,090.01 46,061.02 46,087.00 1,975.0K
09:37 46,090.57 46,090.57 46,062.26 46,062.73 1,960.0K
09:38 46,058.35 46,073.73 46,057.58 46,063.10 1,956.7K
09:39 46,063.75 46,063.75 46,043.55 46,053.00 2,392.7K
09:40 46,051.16 46,051.16 46,035.83 46,046.90 2,061.3K
09:41 46,049.74 46,093.44 46,043.99 46,093.44 1,877.2K
09:42 46,095.43 46,095.43 46,069.39 46,069.39 1,880.9K
09:43 46,071.54 46,085.12 46,059.73 46,059.73 1,388.8K
09:44 46,060.15 46,082.21 46,054.74 46,082.21 1,494.1K
09:45 46,087.85 46,108.15 46,085.68 46,085.68 1,718.3K
09:46 46,088.70 46,100.94 46,088.70 46,100.94 1,271.5K
09:47 46,101.38 46,106.53 46,098.17 46,098.17 1,403.2K
09:48 46,102.13 46,110.93 46,102.13 46,107.98 1,258.7K
09:49 46,106.09 46,113.56 46,102.05 46,108.61 1,502.4K
09:50 46,102.68 46,116.52 46,102.68 46,105.57 1,132.1K
09:51 46,103.88 46,131.83 46,103.88 46,129.85 1,458.8K
09:52 46,128.16 46,138.78 46,128.16 46,132.92 1,145.0K
09:53 46,132.94 46,168.59 46,131.14 46,168.59 1,325.9K
09:54 46,170.12 46,180.83 46,165.65 46,180.83 1,036.6K
09:55 46,187.20 46,197.68 46,182.63 46,189.85 1,369.9K
09:56 46,196.71 46,211.05 46,192.04 46,209.35 1,416.1K
09:57 46,210.14 46,216.15 46,210.14 46,213.93 1,251.5K
09:58 46,212.21 46,213.41 46,206.53 46,209.70 1,123.2K
09:59 46,211.25 46,213.08 46,206.46 46,212.33 1,109.5K
10:00 46,207.24 46,207.24 46,163.12 46,168.05 1,603.7K
10:01 46,168.42 46,184.92 46,168.42 46,175.89 1,675.2K
10:02 46,170.13 46,171.06 46,163.84 46,167.06 1,628.3K
10:03 46,173.94 46,177.94 46,166.58 46,177.17 1,458.2K
10:04 46,177.92 46,190.41 46,177.92 46,190.38 1,129.6K
10:05 46,192.20 46,203.20 46,192.20 46,200.08 1,334.4K
10:06 46,198.28 46,209.04 46,198.28 46,201.05 1,112.8K
10:07 46,204.81 46,228.76 46,204.81 46,228.76 1,087.1K
10:08 46,230.16 46,230.98 46,217.91 46,221.76 1,084.6K
10:09 46,221.61 46,232.29 46,221.60 46,232.29 1,050.1K
10:10 46,231.77 46,240.34 46,231.77 46,236.44 1,231.5K
10:11 46,236.81 46,240.85 46,232.58 46,233.11 1,214.0K
10:12 46,231.24 46,237.94 46,221.86 46,226.18 1,228.1K
10:13 46,224.38 46,226.16 46,217.93 46,218.81 1,215.3K
10:14 46,219.13 46,222.82 46,213.48 46,221.98 963.2K
10:15 46,223.56 46,224.36 46,214.24 46,216.12 1,259.5K
10:16 46,218.94 46,222.67 46,204.74 46,205.47 1,084.4K
10:17 46,206.18 46,213.80 46,203.65 46,209.69 1,121.7K
10:18 46,207.61 46,214.51 46,206.01 46,209.27 1,050.9K
10:19 46,202.34 46,202.34 46,187.72 46,197.03 1,411.8K
10:20 46,196.31 46,214.04 46,196.31 46,211.08 1,232.2K
10:21 46,210.47 46,213.80 46,203.69 46,205.93 940.7K
10:22 46,204.11 46,206.17 46,193.60 46,204.08 1,584.7K
10:23 46,203.19 46,213.43 46,201.44 46,211.66 1,017.4K
10:24 46,210.65 46,210.65 46,185.37 46,186.47 1,256.3K
10:25 46,187.60 46,189.99 46,176.84 46,189.51 1,215.3K
10:26 46,188.94 46,193.19 46,186.59 46,187.95 1,149.5K
10:27 46,190.01 46,206.75 46,188.02 46,204.30 842.1K
10:28 46,207.55 46,226.66 46,207.55 46,217.08 934.1K
10:29 46,218.43 46,227.88 46,217.14 46,227.88 1,055.4K
10:30 46,225.93 46,229.07 46,223.26 46,228.55 1,096.8K
10:31 46,231.12 46,232.76 46,224.88 46,231.08 1,059.6K
10:32 46,235.30 46,240.28 46,234.89 46,237.39 1,056.1K
10:33 46,236.79 46,242.50 46,229.45 46,242.13 932.3K
10:34 46,241.24 46,252.16 46,241.24 46,250.42 1,011.7K
10:35 46,250.56 46,258.98 46,243.56 46,244.23 1,163.2K
10:36 46,241.50 46,255.78 46,241.50 46,254.11 1,079.0K
10:37 46,255.20 46,262.98 46,254.27 46,254.27 995.1K
10:38 46,254.86 46,261.58 46,249.89 46,261.58 852.7K
10:39 46,262.93 46,263.18 46,249.26 46,257.11 710.8K
10:40 46,257.21 46,278.36 46,257.21 46,277.77 892.4K
10:41 46,276.08 46,277.46 46,262.92 46,263.37 855.4K
10:42 46,265.88 46,270.46 46,261.87 46,269.54 843.2K
10:43 46,269.45 46,279.76 46,266.30 46,279.76 849.1K
10:44 46,272.91 46,273.41 46,267.96 46,270.56 1,101.4K
10:45 46,271.14 46,289.82 46,270.91 46,289.82 951.1K
10:46 46,290.56 46,299.31 46,289.92 46,299.31 993.4K
10:47 46,302.97 46,307.51 46,300.45 46,307.48 1,037.3K
10:48 46,308.86 46,308.97 46,305.21 46,306.37 805.9K
10:49 46,308.00 46,308.00 46,296.75 46,300.95 1,402.7K
10:50 46,303.15 46,317.79 46,302.58 46,314.68 1,215.5K
10:51 46,314.02 46,328.09 46,314.02 46,321.62 765.1K
10:52 46,321.00 46,324.65 46,319.51 46,324.65 1,143.9K
10:53 46,328.46 46,337.47 46,328.44 46,335.17 1,171.7K
10:54 46,334.98 46,335.66 46,326.46 46,327.47 770.5K
10:55 46,327.93 46,327.93 46,317.60 46,318.78 750.1K
10:56 46,321.39 46,323.64 46,313.63 46,316.12 735.9K
10:57 46,316.12 46,329.48 46,313.08 46,328.45 741.7K
10:58 46,330.04 46,334.19 46,324.94 46,334.19 811.7K
10:59 46,336.03 46,337.05 46,333.40 46,336.84 740.7K
11:00 46,335.71 46,343.67 46,334.46 46,343.67 923.6K
11:01 46,342.14 46,365.36 46,341.06 46,363.64 947.4K
11:02 46,365.13 46,365.13 46,353.04 46,355.64 948.2K
11:03 46,355.63 46,355.63 46,345.78 46,347.87 792.2K
11:04 46,346.59 46,346.59 46,337.59 46,342.76 782.7K
11:05 46,341.65 46,343.25 46,339.51 46,339.72 909.0K
11:06 46,340.32 46,357.10 46,340.32 46,357.10 889.7K
11:07 46,357.93 46,361.69 46,351.74 46,356.50 979.0K
11:08 46,357.71 46,363.54 46,357.69 46,363.54 1,181.6K
11:09 46,365.71 46,373.98 46,362.40 46,371.54 1,581.5K
11:10 46,371.76 46,377.32 46,368.78 46,377.32 1,039.5K
11:11 46,375.34 46,375.34 46,360.73 46,360.82 1,114.8K
11:12 46,361.29 46,363.67 46,359.15 46,362.51 1,045.8K
11:13 46,363.80 46,364.64 46,353.65 46,363.95 933.7K
11:14 46,364.57 46,367.12 46,359.26 46,359.26 986.8K
11:15 46,358.37 46,360.32 46,355.19 46,355.87 1,016.0K
11:16 46,356.71 46,356.71 46,346.69 46,348.00 805.1K
11:17 46,347.19 46,352.90 46,338.55 46,347.82 1,185.5K
11:18 46,348.78 46,352.23 46,348.30 46,350.06 805.5K
11:19 46,350.76 46,354.65 46,348.77 46,354.33 848.1K
11:20 46,353.58 46,375.42 46,353.04 46,375.39 1,421.4K
11:21 46,375.79 46,381.78 46,374.96 46,381.23 1,531.5K
11:22 46,381.65 46,381.83 46,373.06 46,373.36 974.9K
11:23 46,372.30 46,372.30 46,351.05 46,351.69 1,069.4K
11:24 46,351.39 46,351.39 46,335.31 46,337.14 749.6K
11:25 46,337.75 46,337.75 46,327.39 46,328.35 884.1K
11:26 46,325.96 46,327.84 46,321.69 46,321.69 1,223.4K
11:27 46,320.74 46,327.03 46,317.63 46,322.29 1,059.9K
11:28 46,322.60 46,323.60 46,318.77 46,319.10 749.0K
11:29 46,321.91 46,324.44 46,319.74 46,324.13 884.1K
11:30 46,323.91 46,334.47 46,323.33 46,333.72 945.3K
11:31 46,333.10 46,350.90 46,332.19 46,350.90 786.6K
11:32 46,350.55 46,354.15 46,348.06 46,348.06 911.4K
11:33 46,348.59 46,358.22 46,348.59 46,357.77 931.7K
11:34 46,357.65 46,357.65 46,349.68 46,349.68 1,121.2K
11:35 46,350.45 46,355.45 46,346.78 46,346.78 1,453.3K
11:36 46,345.38 46,351.09 46,339.17 46,341.12 880.1K
11:37 46,341.48 46,343.76 46,337.91 46,340.73 804.5K
11:38 46,339.53 46,344.47 46,336.79 46,344.33 822.5K
11:39 46,344.71 46,345.51 46,339.60 46,343.11 761.9K
11:40 46,342.35 46,342.35 46,333.79 46,333.79 736.4K
11:41 46,331.54 46,343.26 46,331.28 46,342.17 744.7K
11:42 46,342.24 46,346.53 46,342.24 46,345.10 587.7K
11:43 46,344.27 46,350.28 46,344.27 46,349.64 887.2K
11:44 46,347.93 46,348.59 46,339.26 46,339.35 761.8K
11:45 46,338.91 46,339.64 46,334.00 46,336.07 718.3K
11:46 46,336.49 46,341.08 46,333.77 46,336.56 779.0K
11:47 46,335.57 46,337.31 46,319.20 46,319.20 695.8K
11:48 46,322.99 46,326.54 46,322.99 46,324.55 724.3K
11:49 46,323.65 46,329.47 46,321.61 46,328.04 768.2K
11:50 46,326.52 46,337.93 46,326.52 46,330.86 746.5K
11:51 46,328.99 46,331.00 46,324.38 46,325.04 847.0K
11:52 46,324.68 46,324.68 46,316.69 46,316.88 730.8K
11:53 46,316.33 46,317.00 46,309.77 46,314.21 931.1K
11:54 46,315.14 46,322.42 46,313.18 46,321.87 724.1K
11:55 46,321.33 46,325.37 46,318.82 46,319.31 995.1K
11:56 46,319.11 46,323.00 46,318.02 46,321.99 795.7K
11:57 46,321.91 46,330.50 46,321.91 46,330.09 878.8K
11:58 46,331.70 46,338.90 46,330.92 46,331.92 812.3K
11:59 46,331.82 46,336.58 46,329.40 46,335.89 862.4K
12:00 46,334.95 46,342.68 46,331.26 46,341.63 904.2K
12:01 46,341.67 46,347.46 46,341.67 46,345.78 2,222.9K
12:02 46,339.14 46,339.14 46,325.03 46,325.03 2,302.6K
12:03 46,325.04 46,326.22 46,315.80 46,326.22 2,486.1K
12:04 46,326.94 46,326.94 46,316.73 46,326.38 2,533.0K
12:05 46,325.33 46,330.58 46,324.24 46,328.23 1,485.1K
12:06 46,327.73 46,331.86 46,324.45 46,329.36 1,935.4K
12:07 46,329.97 46,330.40 46,318.77 46,329.18 2,678.3K
12:08 46,329.54 46,338.34 46,328.57 46,334.15 2,225.9K
12:09 46,330.94 46,333.12 46,329.88 46,329.88 2,677.4K
12:10 46,330.30 46,330.59 46,321.76 46,323.70 3,238.3K
12:11 46,327.19 46,335.82 46,325.15 46,325.79 3,452.6K
12:12 46,324.87 46,329.01 46,321.58 46,328.94 2,701.4K
12:13 46,326.14 46,337.55 46,326.14 46,337.39 2,436.4K
12:14 46,336.44 46,338.93 46,330.30 46,330.30 4,740.6K
12:15 46,329.07 46,329.07 46,317.92 46,326.31 2,741.6K
12:16 46,327.20 46,329.66 46,318.35 46,320.82 2,786.5K
12:17 46,323.20 46,334.91 46,323.20 46,334.91 1,894.7K
12:18 46,335.18 46,335.61 46,330.27 46,331.81 4,054.5K
12:19 46,332.32 46,332.52 46,318.77 46,318.77 2,806.1K
12:20 46,318.94 46,334.18 46,318.94 46,334.18 2,807.1K
12:21 46,337.25 46,338.73 46,326.48 46,326.48 2,528.7K
12:22 46,325.97 46,326.35 46,323.54 46,324.87 3,548.3K
12:23 46,325.19 46,325.19 46,315.68 46,315.68 2,873.3K
12:24 46,317.25 46,339.05 46,315.04 46,339.05 3,469.5K
12:25 46,337.77 46,347.18 46,337.77 46,347.18 1,883.4K
12:26 46,350.89 46,355.11 46,349.06 46,350.92 2,424.7K
12:27 46,351.35 46,356.22 46,345.82 46,356.22 2,074.8K
12:28 46,358.85 46,360.08 46,355.18 46,356.74 2,090.4K
12:29 46,359.08 46,360.55 46,348.07 46,348.07 2,264.4K
12:30 46,349.42 46,352.90 46,346.66 46,352.77 2,978.8K
12:31 46,351.39 46,356.21 46,351.39 46,353.15 2,356.4K
12:32 46,352.27 46,352.27 46,340.47 46,340.85 2,653.4K
12:33 46,341.39 46,350.27 46,339.85 46,349.89 2,324.0K
12:34 46,349.36 46,352.04 46,344.86 46,352.04 2,344.9K
12:35 46,351.49 46,352.07 46,348.04 46,348.04 2,461.8K
12:36 46,345.89 46,349.04 46,343.45 46,346.28 2,268.5K
12:37 46,346.21 46,349.46 46,346.20 46,347.71 2,203.5K
12:38 46,348.60 46,356.92 46,345.67 46,356.92 1,864.4K
12:39 46,357.11 46,369.65 46,356.78 46,368.75 1,996.0K
12:40 46,367.76 46,370.28 46,363.84 46,366.73 1,855.3K
12:41 46,366.95 46,366.95 46,346.27 46,347.60 2,291.7K
12:42 46,348.13 46,356.05 46,346.75 46,355.85 1,538.2K
12:43 46,354.54 46,358.86 46,350.40 46,351.65 2,015.6K
12:44 46,351.08 46,353.76 46,347.68 46,351.44 1,412.1K
12:45 46,350.71 46,354.37 46,350.61 46,352.92 1,655.3K
12:46 46,353.79 46,358.30 46,353.79 46,358.30 1,345.6K
12:47 46,358.64 46,361.41 46,355.30 46,359.96 1,452.2K
12:48 46,360.90 46,378.59 46,360.90 46,378.59 1,884.0K
12:49 46,377.83 46,381.64 46,373.49 46,373.49 1,128.7K
12:50 46,373.91 46,378.54 46,369.72 46,376.96 1,572.6K
12:51 46,378.70 46,378.70 46,371.95 46,374.24 1,388.0K
12:52 46,372.20 46,377.37 46,367.40 46,367.40 1,401.5K
12:53 46,367.76 46,374.02 46,367.28 46,371.55 1,378.5K
12:54 46,373.90 46,375.61 46,366.62 46,370.60 2,851.4K
12:55 46,369.62 46,369.62 46,364.16 46,368.21 1,767.0K
12:56 46,369.08 46,369.84 46,362.91 46,367.00 2,750.1K
12:57 46,367.21 46,372.37 46,361.82 46,369.56 1,843.6K
12:58 46,369.18 46,370.63 46,361.89 46,369.55 1,383.6K
12:59 46,369.15 46,373.99 46,367.53 46,371.60 1,436.7K
13:00 46,374.43 46,383.54 46,371.64 46,383.54 1,442.0K
13:01 46,384.14 46,388.71 46,384.14 46,385.04 1,517.6K
13:02 46,383.59 46,386.29 46,381.59 46,382.99 1,372.0K
13:03 46,384.03 46,385.64 46,382.74 46,382.74 1,027.6K
13:04 46,380.90 46,382.21 46,377.84 46,380.44 943.1K
13:05 46,377.08 46,377.78 46,370.78 46,370.78 996.0K
13:06 46,372.50 46,375.33 46,367.61 46,373.18 1,132.0K
13:07 46,371.04 46,371.04 46,357.33 46,357.33 1,724.6K
13:08 46,356.04 46,357.73 46,354.95 46,356.25 1,048.2K
13:09 46,354.54 46,359.26 46,350.33 46,358.67 986.2K
13:10 46,358.58 46,363.34 46,357.84 46,362.35 1,257.3K
13:11 46,363.31 46,365.32 46,359.12 46,359.57 1,075.3K
13:12 46,361.21 46,363.12 46,358.21 46,363.12 1,104.5K
13:13 46,363.79 46,363.95 46,360.42 46,362.56 1,132.2K
13:14 46,363.42 46,363.42 46,357.33 46,359.34 937.3K
13:15 46,360.44 46,363.94 46,355.96 46,363.94 1,618.7K
13:16 46,366.42 46,374.33 46,366.05 46,373.87 1,261.6K
13:17 46,373.08 46,379.39 46,372.31 46,375.00 1,154.2K
13:18 46,373.33 46,378.68 46,371.58 46,377.72 1,049.7K
13:19 46,377.09 46,377.09 46,365.29 46,365.29 1,138.0K
13:20 46,364.68 46,364.91 46,359.22 46,361.17 1,109.5K
13:21 46,362.00 46,370.68 46,362.00 46,368.20 1,096.1K
13:22 46,369.35 46,373.34 46,369.25 46,373.34 1,023.0K
13:23 46,372.35 46,385.58 46,372.35 46,379.05 1,051.3K
13:24 46,379.88 46,381.96 46,374.64 46,374.64 981.4K
13:25 46,374.32 46,378.35 46,370.09 46,378.35 922.7K
13:26 46,378.11 46,381.26 46,376.08 46,381.26 1,137.1K
13:27 46,381.11 46,385.05 46,380.44 46,383.63 719.0K
13:28 46,383.20 46,389.66 46,381.78 46,388.92 1,082.6K
13:29 46,390.24 46,401.52 46,389.78 46,401.51 870.7K
13:30 46,400.73 46,408.99 46,400.73 46,408.99 963.2K
13:31 46,412.24 46,415.69 46,410.08 46,415.69 753.0K
13:32 46,414.44 46,417.16 46,414.44 46,415.80 916.3K
13:33 46,416.28 46,416.28 46,406.51 46,407.21 1,253.3K
13:34 46,407.30 46,408.71 46,401.48 46,401.48 846.5K
13:35 46,401.66 46,401.90 46,394.82 46,394.92 825.7K
13:36 46,395.81 46,396.65 46,390.55 46,396.65 955.3K
13:37 46,397.11 46,414.31 46,396.87 46,414.05 849.7K
13:38 46,414.36 46,419.13 46,413.89 46,418.04 871.7K
13:39 46,420.19 46,425.75 46,417.59 46,425.60 681.4K
13:40 46,422.73 46,428.23 46,420.18 46,425.08 898.4K
13:41 46,425.05 46,428.25 46,423.82 46,425.44 867.7K
13:42 46,424.81 46,429.02 46,424.49 46,425.14 938.8K
13:43 46,424.46 46,426.67 46,421.58 46,424.34 1,120.5K
13:44 46,424.71 46,424.71 46,418.16 46,421.93 768.1K
13:45 46,421.37 46,422.39 46,418.86 46,419.04 896.9K
13:46 46,417.33 46,417.33 46,410.03 46,413.97 821.5K
13:47 46,413.46 46,414.50 46,408.77 46,410.08 1,046.5K
13:48 46,410.19 46,415.99 46,409.35 46,415.99 1,057.5K
13:49 46,411.67 46,415.03 46,411.67 46,413.09 818.8K
13:50 46,411.56 46,411.56 46,401.48 46,402.74 787.9K
13:51 46,401.92 46,401.92 46,397.97 46,399.31 801.4K
13:52 46,399.55 46,399.74 46,387.59 46,387.68 866.3K
13:53 46,388.65 46,391.08 46,388.15 46,389.60 800.4K
13:54 46,389.14 46,394.44 46,388.56 46,388.91 600.8K
13:55 46,389.40 46,389.40 46,384.92 46,389.22 785.8K
13:56 46,389.17 46,390.42 46,383.22 46,384.68 746.6K
13:57 46,384.59 46,385.13 46,380.53 46,381.38 888.1K
13:58 46,380.87 46,380.87 46,374.37 46,374.37 789.9K
13:59 46,375.34 46,375.80 46,372.58 46,372.58 640.0K
14:00 46,371.55 46,379.53 46,371.22 46,379.53 847.5K
14:01 46,379.67 46,379.67 46,373.48 46,378.62 721.3K
14:02 46,379.03 46,383.00 46,376.94 46,383.00 892.4K
14:03 46,380.38 46,381.06 46,368.64 46,369.54 815.3K
14:04 46,365.76 46,367.37 46,357.92 46,357.92 727.9K
14:05 46,359.35 46,365.35 46,359.11 46,365.35 732.5K
14:06 46,364.68 46,364.68 46,353.71 46,353.71 858.7K
14:07 46,353.14 46,356.65 46,350.92 46,351.61 970.0K
14:08 46,352.55 46,355.60 46,350.99 46,351.57 736.5K
14:09 46,350.96 46,350.96 46,346.00 46,350.50 780.3K
14:10 46,353.02 46,360.76 46,353.02 46,360.76 816.1K
14:11 46,362.45 46,369.02 46,360.80 46,365.88 728.1K
14:12 46,364.50 46,365.67 46,362.26 46,364.55 684.3K
14:13 46,364.18 46,369.83 46,362.07 46,369.12 733.0K
14:14 46,368.71 46,373.80 46,366.34 46,373.80 821.8K
14:15 46,374.00 46,376.02 46,371.24 46,372.96 794.6K
14:16 46,374.64 46,375.14 46,372.10 46,374.61 846.0K
14:17 46,376.20 46,380.95 46,375.69 46,378.68 926.2K
14:18 46,379.26 46,382.48 46,377.91 46,379.49 669.5K
14:19 46,379.13 46,380.67 46,373.25 46,373.61 769.9K
14:20 46,373.33 46,373.33 46,368.42 46,371.16 671.9K
14:21 46,371.63 46,372.87 46,367.08 46,370.90 551.6K
14:22 46,371.05 46,377.98 46,371.05 46,377.98 713.2K
14:23 46,378.01 46,388.82 46,376.36 46,388.47 903.6K
14:24 46,388.09 46,391.84 46,386.37 46,386.37 623.9K
14:25 46,385.25 46,385.25 46,381.07 46,381.27 1,028.5K
14:26 46,381.01 46,384.73 46,378.61 46,384.33 684.8K
14:27 46,385.25 46,385.25 46,378.96 46,381.58 827.6K
14:28 46,381.19 46,383.19 46,380.61 46,382.27 652.6K
14:29 46,382.22 46,385.29 46,381.01 46,382.40 671.0K
14:30 46,382.24 46,382.24 46,376.88 46,377.03 744.1K
14:31 46,378.21 46,381.46 46,376.86 46,377.39 826.9K
14:32 46,379.38 46,379.38 46,371.05 46,372.89 774.6K
14:33 46,372.50 46,374.86 46,364.31 46,369.18 725.6K
14:34 46,369.22 46,370.07 46,366.51 46,369.07 643.8K
14:35 46,369.74 46,388.71 46,369.74 46,388.71 739.6K
14:36 46,387.86 46,395.04 46,386.76 46,395.04 862.8K
14:37 46,394.31 46,395.73 46,391.81 46,392.39 884.2K
14:38 46,392.47 46,392.47 46,388.79 46,390.97 1,138.3K
14:39 46,390.99 46,392.35 46,387.32 46,387.32 941.6K
14:40 46,386.91 46,390.18 46,385.76 46,385.76 853.7K
14:41 46,387.91 46,396.52 46,386.79 46,396.45 900.2K
14:42 46,395.03 46,401.21 46,395.03 46,401.21 762.8K
14:43 46,402.42 46,404.14 46,393.51 46,396.41 778.2K
14:44 46,397.04 46,403.25 46,396.50 46,402.93 705.0K
14:45 46,403.38 46,403.38 46,394.95 46,394.95 670.2K
14:46 46,391.97 46,392.31 46,387.50 46,388.30 902.5K
14:47 46,386.47 46,386.47 46,381.96 46,384.99 845.7K
14:48 46,384.91 46,388.74 46,382.77 46,386.69 1,125.6K
14:49 46,386.88 46,386.88 46,378.92 46,380.11 795.8K
14:50 46,381.14 46,382.15 46,378.97 46,381.35 883.2K
14:51 46,380.99 46,389.64 46,380.99 46,389.64 942.2K
14:52 46,388.94 46,394.54 46,388.42 46,393.15 816.7K
14:53 46,393.03 46,400.04 46,393.03 46,394.25 783.2K
14:54 46,395.36 46,397.38 46,393.63 46,394.58 677.9K
14:55 46,394.81 46,401.83 46,394.63 46,397.72 811.7K
14:56 46,398.14 46,399.89 46,394.02 46,399.89 829.8K
14:57 46,400.37 46,408.60 46,399.27 46,406.56 1,001.6K
14:58 46,405.70 46,406.64 46,403.73 46,406.25 748.2K
14:59 46,405.72 46,410.45 46,399.46 46,399.46 1,239.3K
15:00 46,400.46 46,409.23 46,400.46 46,406.52 831.3K
15:01 46,407.28 46,407.39 46,402.58 46,403.45 1,467.9K
15:02 46,404.85 46,407.87 46,400.78 46,407.87 854.4K
15:03 46,409.23 46,417.26 46,407.48 46,415.56 1,267.2K
15:04 46,415.50 46,417.39 46,412.67 46,413.48 1,263.1K
15:05 46,413.29 46,413.29 46,405.98 46,406.07 1,183.4K
15:06 46,406.22 46,406.22 46,401.63 46,404.12 883.7K
15:07 46,404.36 46,405.88 46,404.10 46,404.63 1,488.8K
15:08 46,405.00 46,405.00 46,399.58 46,399.89 987.5K
15:09 46,400.09 46,400.09 46,394.80 46,394.80 892.0K
15:10 46,395.53 46,401.42 46,394.72 46,401.10 1,017.4K
15:11 46,401.22 46,409.85 46,401.22 46,409.20 1,105.8K
15:12 46,409.29 46,413.13 46,408.55 46,409.82 1,021.7K
15:13 46,408.41 46,410.18 46,406.62 46,410.18 1,050.0K
15:14 46,409.82 46,411.34 46,405.68 46,406.56 1,016.3K
15:15 46,405.57 46,406.11 46,401.65 46,405.11 1,079.6K
15:16 46,405.18 46,405.18 46,390.08 46,390.64 1,128.0K
15:17 46,392.91 46,402.22 46,392.81 46,402.22 1,100.0K
15:18 46,402.62 46,402.74 46,399.25 46,401.56 831.6K
15:19 46,401.45 46,403.32 46,400.25 46,402.02 1,072.5K
15:20 46,402.76 46,404.88 46,396.87 46,397.10 1,040.9K
15:21 46,397.72 46,406.26 46,397.56 46,406.26 1,032.6K
15:22 46,405.27 46,415.69 46,405.27 46,415.69 1,144.7K
15:23 46,415.34 46,418.13 46,410.84 46,411.32 1,226.2K
15:24 46,412.94 46,416.15 46,411.79 46,414.72 1,014.1K
15:25 46,413.19 46,413.82 46,409.88 46,412.37 954.8K
15:26 46,413.06 46,419.62 46,413.06 46,419.03 1,252.2K
15:27 46,420.57 46,422.38 46,411.99 46,411.99 918.3K
15:28 46,411.18 46,413.23 46,408.51 46,412.77 1,142.4K
15:29 46,411.74 46,412.82 46,408.29 46,409.27 939.4K
15:30 46,410.02 46,413.05 46,407.71 46,412.95 1,198.8K
15:31 46,413.99 46,426.59 46,413.99 46,426.59 966.3K
15:32 46,425.93 46,430.26 46,422.87 46,430.26 1,453.3K
15:33 46,428.77 46,428.77 46,422.93 46,427.62 1,150.1K
15:34 46,427.02 46,427.02 46,423.55 46,424.22 1,481.9K
15:35 46,423.12 46,423.12 46,413.42 46,417.35 1,483.2K
15:36 46,416.40 46,423.57 46,416.40 46,422.57 1,328.0K
15:37 46,422.91 46,423.47 46,418.21 46,420.86 1,197.8K
15:38 46,421.58 46,424.36 46,421.58 46,422.78 1,102.8K
15:39 46,423.17 46,445.43 46,423.17 46,445.43 1,458.9K
15:40 46,445.37 46,447.07 46,426.23 46,426.23 2,565.7K
15:41 46,426.01 46,432.53 46,421.21 46,431.46 1,231.2K
15:42 46,431.25 46,432.15 46,427.45 46,428.27 1,087.9K
15:43 46,428.33 46,433.08 46,428.33 46,433.08 1,043.9K
15:44 46,432.18 46,432.18 46,419.26 46,420.40 1,256.6K
15:45 46,422.83 46,430.95 46,422.41 46,429.10 1,524.2K
15:46 46,427.12 46,429.26 46,419.24 46,420.10 1,460.4K
15:47 46,420.71 46,425.24 46,417.69 46,422.02 1,304.0K
15:48 46,422.88 46,431.37 46,421.93 46,427.98 1,335.4K
15:49 46,427.96 46,434.74 46,427.13 46,434.74 1,448.9K
15:50 46,427.04 46,427.04 46,411.53 46,426.46 3,552.6K
15:51 46,427.36 46,441.61 46,427.36 46,439.53 2,948.1K
15:52 46,440.64 46,440.64 46,429.64 46,432.77 2,386.7K
15:53 46,432.77 46,441.08 46,428.09 46,433.76 1,996.1K
15:54 46,434.93 46,435.49 46,425.23 46,432.43 2,769.6K
15:55 46,424.13 46,424.13 46,408.93 46,420.05 4,453.5K
15:56 46,419.76 46,432.15 46,419.76 46,420.82 3,415.5K
15:57 46,421.37 46,427.39 46,421.02 46,423.89 4,010.8K
15:58 46,419.31 46,419.31 46,397.00 46,397.00 5,070.6K
15:59 46,398.44 46,407.11 46,381.35 46,381.54 100,506.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据