Dozn Inc

462860
🏛️ 韩国 →
4,985.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 4,915.00 4,920.00 4,890.00 4,910.00 19.9K
09:01 4,910.00 4,910.00 4,825.00 4,835.00 57.4K
09:02 4,880.00 4,890.00 4,845.00 4,880.00 24.1K
09:03 4,875.00 4,875.00 4,835.00 4,835.00 21.6K
09:04 4,840.00 4,840.00 4,825.00 4,825.00 30.9K
09:05 4,835.00 4,865.00 4,835.00 4,835.00 8.8K
09:06 4,830.00 4,845.00 4,820.00 4,830.00 23.6K
09:07 4,830.00 4,850.00 4,815.00 4,845.00 9.9K
09:08 4,845.00 4,860.00 4,835.00 4,840.00 13.3K
09:09 4,850.00 4,850.00 4,830.00 4,835.00 4.6K
09:10 4,830.00 4,830.00 4,795.00 4,815.00 48.7K
09:11 4,800.00 4,810.00 4,790.00 4,790.00 12.7K
09:12 4,800.00 4,815.00 4,795.00 4,815.00 12.4K
09:13 4,795.00 4,825.00 4,795.00 4,820.00 6.3K
09:14 4,825.00 4,835.00 4,810.00 4,830.00 2.0K
09:15 4,830.00 4,845.00 4,825.00 4,830.00 3.6K
09:16 4,830.00 4,845.00 4,830.00 4,835.00 3.5K
09:17 4,845.00 4,845.00 4,830.00 4,840.00 3.9K
09:18 4,845.00 4,845.00 4,815.00 4,815.00 7.1K
09:19 4,815.00 4,815.00 4,805.00 4,805.00 3.6K
09:20 4,805.00 4,815.00 4,800.00 4,815.00 6.3K
09:21 4,830.00 4,830.00 4,810.00 4,810.00 2.0K
09:22 4,815.00 4,815.00 4,805.00 4,810.00 4.3K
09:23 4,815.00 4,815.00 4,810.00 4,815.00 2.1K
09:24 4,815.00 4,815.00 4,810.00 4,810.00 2.6K
09:25 4,810.00 4,810.00 4,805.00 4,805.00 3.1K
09:26 4,805.00 4,805.00 4,795.00 4,795.00 8.4K
09:27 4,800.00 4,800.00 4,760.00 4,760.00 61.8K
09:28 4,765.00 4,765.00 4,750.00 4,755.00 24.6K
09:29 4,760.00 4,775.00 4,755.00 4,760.00 5.7K
09:30 4,760.00 4,775.00 4,750.00 4,750.00 42.1K
09:31 4,750.00 4,765.00 4,750.00 4,760.00 2.9K
09:32 4,760.00 4,765.00 4,750.00 4,750.00 21.6K
09:33 4,750.00 4,755.00 4,745.00 4,750.00 7.5K
09:34 4,745.00 4,750.00 4,745.00 4,745.00 5.3K
09:35 4,750.00 4,750.00 4,740.00 4,740.00 7.5K
09:36 4,745.00 4,745.00 4,735.00 4,740.00 4.1K
09:37 4,735.00 4,745.00 4,735.00 4,735.00 14.0K
09:38 4,730.00 4,730.00 4,705.00 4,705.00 24.0K
09:39 4,710.00 4,715.00 4,705.00 4,710.00 5.8K
09:40 4,715.00 4,715.00 4,710.00 4,710.00 7.9K
09:41 4,705.00 4,725.00 4,705.00 4,725.00 5.3K
09:42 4,725.00 4,725.00 4,710.00 4,715.00 8.1K
09:43 4,715.00 4,715.00 4,710.00 4,710.00 6.3K
09:44 4,710.00 4,712.00 4,705.00 4,705.00 17.5K
09:45 4,705.00 4,715.00 4,705.00 4,712.00 2.0K
09:46 4,705.00 4,715.00 4,705.00 4,710.00 6.2K
09:47 4,710.00 4,710.00 4,705.00 4,710.00 2.5K
09:48 4,710.00 4,715.00 4,700.00 4,700.00 30.6K
09:49 4,685.00 4,715.00 4,685.00 4,685.00 13.3K
09:50 4,710.00 4,715.00 4,690.00 4,710.00 6.6K
09:51 4,710.00 4,715.00 4,710.00 4,715.00 0.5K
09:52 4,715.00 4,715.00 4,710.00 4,715.00 0.4K
09:53 4,715.00 4,715.00 4,705.00 4,705.00 3.0K
09:54 4,705.00 4,705.00 4,705.00 4,705.00 0.4K
09:55 4,705.00 4,710.00 4,695.00 4,695.00 9.4K
09:56 4,700.00 4,700.00 4,690.00 4,690.00 3.8K
09:57 4,690.00 4,690.00 4,685.00 4,685.00 9.7K
09:58 4,685.00 4,695.00 4,680.00 4,685.00 11.2K
09:59 4,685.00 4,690.00 4,680.00 4,685.00 1.2K
10:00 4,685.00 4,685.00 4,675.00 4,675.00 5.9K
10:01 4,680.00 4,685.00 4,680.00 4,680.00 2.6K
10:02 4,685.00 4,695.00 4,680.00 4,680.00 3.1K
10:03 4,690.00 4,690.00 4,680.00 4,685.00 1.6K
10:04 4,685.00 4,685.00 4,670.00 4,675.00 6.8K
10:05 4,675.00 4,680.00 4,670.00 4,670.00 1.5K
10:06 4,670.00 4,675.00 4,665.00 4,665.00 14.0K
10:07 4,660.00 4,675.00 4,660.00 4,675.00 6.0K
10:08 4,670.00 4,675.00 4,665.00 4,670.00 1.3K
10:09 4,665.00 4,680.00 4,665.00 4,672.00 4.8K
10:10 4,672.00 4,680.00 4,672.00 4,680.00 3.3K
10:11 4,685.00 4,685.00 4,680.00 4,680.00 0.9K
10:12 4,685.00 4,685.00 4,680.00 4,680.00 0.4K
10:13 4,680.00 4,690.00 4,680.00 4,685.00 1.3K
10:14 4,690.00 4,695.00 4,685.00 4,695.00 2.1K
10:15 4,695.00 4,720.00 4,695.00 4,705.00 4.3K
10:16 4,700.00 4,720.00 4,690.00 4,715.00 6.7K
10:17 4,715.00 4,725.00 4,700.00 4,715.00 2.6K
10:18 4,710.00 4,720.00 4,700.00 4,720.00 3.9K
10:19 4,715.00 4,715.00 4,705.00 4,705.00 4.2K
10:20 4,710.00 4,715.00 4,705.00 4,710.00 1.5K
10:21 4,715.00 4,715.00 4,710.00 4,710.00 0.9K
10:22 4,710.00 4,710.00 4,705.00 4,705.00 0.5K
10:23 4,710.00 4,710.00 4,695.00 4,695.00 5.3K
10:24 4,700.00 4,700.00 4,700.00 4,700.00 0.2K
10:25 4,700.00 4,700.00 4,695.00 4,695.00 0.1K
10:26 4,695.00 4,700.00 4,690.00 4,690.00 4.5K
10:27 4,690.00 4,690.00 4,685.00 4,690.00 0.6K
10:28 4,690.00 4,690.00 4,685.00 4,685.00 1.5K
10:29 4,690.00 4,690.00 4,685.00 4,685.00 4.1K
10:30 4,690.00 4,695.00 4,690.00 4,695.00 0.1K
10:31 4,690.00 4,695.00 4,690.00 4,695.00 1.5K
10:32 4,695.00 4,695.00 4,690.00 4,690.00 0.2K
10:33 4,690.00 4,690.00 4,685.00 4,690.00 4.4K
10:34 4,690.00 4,695.00 4,685.00 4,695.00 0.9K
10:35 4,695.00 4,695.00 4,685.00 4,690.00 1.3K
10:36 4,690.00 4,690.00 4,680.00 4,680.00 5.9K
10:37 4,680.00 4,680.00 4,675.00 4,680.00 0.7K
10:38 4,680.00 4,680.00 4,680.00 4,680.00 1.2K
10:39 4,675.00 4,680.00 4,670.00 4,675.00 6.9K
10:40 4,675.00 4,680.00 4,670.00 4,675.00 2.4K
10:41 4,675.00 4,675.00 4,665.00 4,670.00 8.7K
10:42 4,670.00 4,670.00 4,655.00 4,665.00 20.8K
10:43 4,665.00 4,665.00 4,655.00 4,660.00 3.0K
10:44 4,660.00 4,660.00 4,655.00 4,655.00 12.0K
10:45 4,655.00 4,660.00 4,647.00 4,650.00 20.9K
10:46 4,660.00 4,660.00 4,655.00 4,660.00 1.0K
10:47 4,660.00 4,660.00 4,660.00 4,660.00 0.4K
10:48 4,660.00 4,660.00 4,655.00 4,655.00 2.6K
10:49 4,655.00 4,655.00 4,655.00 4,655.00 1.7K
10:50 4,655.00 4,660.00 4,655.00 4,660.00 2.4K
10:51 4,660.00 4,660.00 4,660.00 4,660.00 0.5K
10:52 4,660.00 4,660.00 4,655.00 4,655.00 2.6K
10:53 4,655.00 4,655.00 4,655.00 4,655.00 1.6K
10:54 4,655.00 4,655.00 4,655.00 4,655.00 0.5K
10:55 4,655.00 4,660.00 4,650.00 4,660.00 6.9K
10:56 4,660.00 4,660.00 4,650.00 4,650.00 4.1K
10:57 4,650.00 4,650.00 4,645.00 4,645.00 11.4K
10:58 4,645.00 4,645.00 4,640.00 4,645.00 3.3K
10:59 4,645.00 4,645.00 4,645.00 4,645.00 4.4K
11:00 4,640.00 4,655.00 4,640.00 4,655.00 0.9K
11:01 4,655.00 4,660.00 4,640.00 4,640.00 11.6K
11:02 4,650.00 4,650.00 4,640.00 4,645.00 2.4K
11:03 4,645.00 4,655.00 4,645.00 4,655.00 2.5K
11:04 4,650.00 4,650.00 4,645.00 4,645.00 1.1K
11:05 4,650.00 4,650.00 4,640.00 4,650.00 2.9K
11:06 4,650.00 4,650.00 4,650.00 4,650.00 0.7K
11:07 4,650.00 4,655.00 4,650.00 4,655.00 0.1K
11:08 4,655.00 4,655.00 4,645.00 4,650.00 0.8K
11:09 4,650.00 4,660.00 4,650.00 4,660.00 0.7K
11:10 4,655.00 4,655.00 4,650.00 4,650.00 1.5K
11:11 4,660.00 4,660.00 4,650.00 4,650.00 0.7K
11:12 4,650.00 4,650.00 4,650.00 4,650.00 1.2K
11:13 4,650.00 4,660.00 4,645.00 4,660.00 1.0K
11:14 4,650.00 4,660.00 4,645.00 4,650.00 2.3K
11:15 4,650.00 4,655.00 4,650.00 4,655.00 3.8K
11:16 4,660.00 4,660.00 4,660.00 4,660.00 1.5K
11:17 4,660.00 4,660.00 4,655.00 4,655.00 3.0K
11:18 4,655.00 4,660.00 4,655.00 4,660.00 1.1K
11:19 4,660.00 4,660.00 4,660.00 4,660.00 0.5K
11:20 4,665.00 4,670.00 4,665.00 4,665.00 0.2K
11:21 4,670.00 4,675.00 4,665.00 4,675.00 1.1K
11:22 4,675.00 4,675.00 4,665.00 4,675.00 0.3K
11:23 4,675.00 4,680.00 4,665.00 4,670.00 0.6K
11:24 4,670.00 4,675.00 4,660.00 4,670.00 1.6K
11:25 4,670.00 4,670.00 4,660.00 4,660.00 1.5K
11:26 4,660.00 4,660.00 4,660.00 4,660.00 0.4K
11:27 4,660.00 4,660.00 4,655.00 4,660.00 1.9K
11:28 4,660.00 4,665.00 4,655.00 4,665.00 3.3K
11:29 4,665.00 4,670.00 4,665.00 4,670.00 1.4K
11:30 4,660.00 4,670.00 4,660.00 4,665.00 0.3K
11:31 4,665.00 4,670.00 4,665.00 4,670.00 0.3K
11:32 4,670.00 4,670.00 4,665.00 4,665.00 0.3K
11:33 4,665.00 4,670.00 4,660.00 4,670.00 0.3K
11:34 4,670.00 4,675.00 4,670.00 4,675.00 3.1K
11:35 4,675.00 4,675.00 4,670.00 4,675.00 1.5K
11:36 4,670.00 4,670.00 4,670.00 4,670.00 0.5K
11:37 4,670.00 4,695.00 4,665.00 4,690.00 8.0K
11:38 4,690.00 4,690.00 4,675.00 4,677.00 2.3K
11:39 4,675.00 4,685.00 4,675.00 4,685.00 1.2K
11:40 4,680.00 4,685.00 4,670.00 4,685.00 1.0K
11:41 4,675.00 4,675.00 4,675.00 4,675.00 0.1K
11:42 4,675.00 4,680.00 4,665.00 4,665.00 5.8K
11:43 4,675.00 4,675.00 4,665.00 4,665.00 0.8K
11:44 4,675.00 4,675.00 4,665.00 4,665.00 0.0K
11:45 4,670.00 4,670.00 4,660.00 4,665.00 0.4K
11:46 4,665.00 4,665.00 4,660.00 4,660.00 0.1K
11:47 4,665.00 4,665.00 4,660.00 4,665.00 0.5K
11:48 4,665.00 4,675.00 4,665.00 4,675.00 0.1K
11:49 4,660.00 4,675.00 4,660.00 4,660.00 3.1K
11:50 4,675.00 4,675.00 4,665.00 4,665.00 0.3K
11:51 4,665.00 4,665.00 4,660.00 4,660.00 1.2K
11:52 4,660.00 4,665.00 4,660.00 4,665.00 0.6K
11:53 4,665.00 4,675.00 4,665.00 4,670.00 0.0K
11:54 4,667.00 4,670.00 4,665.00 4,670.00 0.2K
11:55 4,665.00 4,670.00 4,665.00 4,670.00 2.1K
11:56 4,670.00 4,670.00 4,665.00 4,665.00 0.3K
11:57 4,670.00 4,670.00 4,665.00 4,670.00 1.6K
11:58 4,670.00 4,670.00 4,665.00 4,670.00 0.5K
11:59 4,670.00 4,670.00 4,665.00 4,670.00 0.3K
12:00 4,665.00 4,670.00 4,665.00 4,670.00 0.1K
12:01 4,670.00 4,675.00 4,665.00 4,675.00 5.6K
12:02 4,675.00 4,680.00 4,675.00 4,680.00 3.1K
12:03 4,685.00 4,690.00 4,685.00 4,690.00 1.0K
12:04 4,685.00 4,685.00 4,680.00 4,685.00 5.1K
12:05 4,690.00 4,690.00 4,685.00 4,685.00 3.4K
12:06 4,690.00 4,690.00 4,690.00 4,690.00 0.2K
12:07 4,690.00 4,690.00 4,680.00 4,680.00 0.5K
12:08 4,690.00 4,690.00 4,685.00 4,685.00 1.4K
12:09 4,685.00 4,690.00 4,685.00 4,685.00 0.2K
12:10 4,680.00 4,680.00 4,675.00 4,675.00 3.4K
12:11 4,675.00 4,677.00 4,670.00 4,670.00 3.6K
12:12 4,670.00 4,675.00 4,670.00 4,675.00 0.4K
12:13 4,675.00 4,685.00 4,675.00 4,685.00 0.4K
12:14 4,685.00 4,685.00 4,685.00 4,685.00 0.0K
12:15 4,685.00 4,690.00 4,685.00 4,690.00 0.1K
12:16 4,690.00 4,690.00 4,675.00 4,680.00 0.1K
12:17 4,680.00 4,680.00 4,680.00 4,680.00 3.0K
12:18 4,680.00 4,680.00 4,675.00 4,675.00 1.2K
12:19 4,675.00 4,680.00 4,670.00 4,670.00 2.5K
12:20 4,670.00 4,670.00 4,665.00 4,665.00 1.7K
12:21 4,670.00 4,670.00 4,665.00 4,670.00 0.9K
12:22 4,670.00 4,675.00 4,670.00 4,670.00 0.4K
12:23 4,670.00 4,675.00 4,670.00 4,670.00 0.3K
12:24 4,675.00 4,680.00 4,675.00 4,680.00 1.4K
12:25 4,680.00 4,680.00 4,665.00 4,665.00 1.8K
12:26 4,670.00 4,680.00 4,670.00 4,670.00 0.1K
12:27 4,675.00 4,680.00 4,670.00 4,680.00 1.3K
12:28 4,670.00 4,680.00 4,670.00 4,680.00 0.3K
12:29 4,680.00 4,680.00 4,680.00 4,680.00 0.1K
12:30 4,680.00 4,680.00 4,680.00 4,680.00 0.0K
12:31 4,680.00 4,680.00 4,675.00 4,675.00 2.0K
12:32 4,675.00 4,675.00 4,675.00 4,675.00 0.1K
12:33 4,675.00 4,675.00 4,675.00 4,675.00 0.1K
12:34 4,675.00 4,675.00 4,675.00 4,675.00 0.0K
12:35 4,675.00 4,675.00 4,675.00 4,675.00 0.3K
12:36 4,670.00 4,675.00 4,670.00 4,675.00 0.8K
12:37 4,675.00 4,675.00 4,675.00 4,675.00 0.0K
12:38 4,675.00 4,680.00 4,675.00 4,680.00 0.5K
12:39 4,675.00 4,680.00 4,675.00 4,680.00 0.5K
12:40 4,680.00 4,680.00 4,680.00 4,680.00 0.7K
12:41 4,680.00 4,680.00 4,675.00 4,675.00 0.3K
12:42 4,675.00 4,680.00 4,670.00 4,680.00 2.4K
12:43 4,680.00 4,680.00 4,670.00 4,670.00 0.2K
12:44 4,675.00 4,675.00 4,675.00 4,675.00 0.3K
12:45 4,670.00 4,670.00 4,670.00 4,670.00 0.7K
12:46 4,670.00 4,675.00 4,670.00 4,670.00 0.9K
12:47 4,670.00 4,670.00 4,665.00 4,665.00 3.4K
12:48 4,665.00 4,670.00 4,665.00 4,665.00 1.2K
12:49 4,670.00 4,670.00 4,670.00 4,670.00 2.3K
12:50 4,675.00 4,675.00 4,670.00 4,670.00 0.2K
12:51 4,675.00 4,675.00 4,670.00 4,670.00 0.1K
12:52 4,675.00 4,675.00 4,675.00 4,675.00 0.0K
12:53 4,670.00 4,675.00 4,665.00 4,670.00 1.0K
12:54 4,670.00 4,675.00 4,670.00 4,670.00 0.4K
12:55 4,670.00 4,670.00 4,670.00 4,670.00 0.2K
12:56 4,670.00 4,670.00 4,665.00 4,665.00 1.2K
12:57 4,665.00 4,665.00 4,665.00 4,665.00 0.1K
12:58 4,665.00 4,670.00 4,665.00 4,665.00 0.4K
12:59 4,670.00 4,670.00 4,670.00 4,670.00 0.1K
13:00 4,670.00 4,670.00 4,665.00 4,670.00 0.3K
13:01 4,670.00 4,670.00 4,665.00 4,665.00 0.1K
13:02 4,670.00 4,670.00 4,665.00 4,665.00 0.5K
13:03 4,670.00 4,670.00 4,665.00 4,670.00 3.1K
13:04 4,670.00 4,680.00 4,670.00 4,680.00 0.7K
13:05 4,670.00 4,675.00 4,665.00 4,665.00 3.6K
13:06 4,670.00 4,670.00 4,670.00 4,670.00 0.1K
13:07 4,665.00 4,670.00 4,665.00 4,665.00 3.3K
13:08 4,665.00 4,670.00 4,660.00 4,665.00 2.8K
13:09 4,665.00 4,665.00 4,665.00 4,665.00 0.4K
13:10 4,670.00 4,670.00 4,670.00 4,670.00 2.3K
13:11 4,670.00 4,670.00 4,665.00 4,665.00 0.3K
13:12 4,665.00 4,665.00 4,665.00 4,665.00 1.4K
13:13 4,665.00 4,670.00 4,665.00 4,670.00 1.6K
13:14 4,670.00 4,670.00 4,665.00 4,665.00 0.0K
13:15 4,665.00 4,670.00 4,665.00 4,670.00 0.5K
13:16 4,670.00 4,670.00 4,665.00 4,670.00 0.1K
13:17 4,665.00 4,670.00 4,665.00 4,670.00 0.7K
13:18 4,670.00 4,670.00 4,665.00 4,665.00 0.1K
13:19 4,670.00 4,670.00 4,670.00 4,670.00 0.1K
13:20 4,670.00 4,670.00 4,670.00 4,670.00 1.2K
13:21 4,670.00 4,670.00 4,665.00 4,670.00 0.2K
13:22 4,665.00 4,670.00 4,665.00 4,665.00 2.1K
13:23 4,665.00 4,665.00 4,665.00 4,665.00 0.2K
13:24 4,665.00 4,667.00 4,665.00 4,665.00 0.2K
13:25 4,665.00 4,665.00 4,660.00 4,665.00 6.2K
13:26 4,665.00 4,665.00 4,665.00 4,665.00 0.5K
13:27 4,660.00 4,660.00 4,660.00 4,660.00 0.2K
13:28 4,660.00 4,665.00 4,660.00 4,665.00 0.1K
13:29 4,665.00 4,665.00 4,665.00 4,665.00 0.2K
13:30 4,660.00 4,665.00 4,655.00 4,655.00 2.0K
13:31 4,660.00 4,660.00 4,660.00 4,660.00 0.2K
13:32 4,660.00 4,660.00 4,655.00 4,660.00 2.4K
13:33 4,660.00 4,660.00 4,655.00 4,660.00 3.2K
13:34 4,660.00 4,660.00 4,655.00 4,660.00 0.7K
13:35 4,660.00 4,660.00 4,660.00 4,660.00 0.1K
13:36 4,660.00 4,660.00 4,655.00 4,660.00 1.0K
13:37 4,660.00 4,665.00 4,655.00 4,660.00 0.6K
13:38 4,660.00 4,660.00 4,660.00 4,660.00 0.3K
13:39 4,665.00 4,665.00 4,665.00 4,665.00 0.0K
13:40 4,665.00 4,665.00 4,660.00 4,660.00 0.3K
13:41 4,660.00 4,665.00 4,660.00 4,665.00 0.5K
13:42 4,665.00 4,665.00 4,660.00 4,660.00 0.2K
13:43 4,660.00 4,660.00 4,660.00 4,660.00 0.2K
13:44 4,660.00 4,660.00 4,660.00 4,660.00 0.8K
13:45 4,655.00 4,660.00 4,655.00 4,655.00 1.8K
13:46 4,655.00 4,660.00 4,655.00 4,660.00 1.5K
13:47 4,660.00 4,665.00 4,660.00 4,660.00 1.3K
13:48 4,665.00 4,665.00 4,665.00 4,665.00 3.6K
13:49 4,660.00 4,670.00 4,660.00 4,665.00 1.0K
13:50 4,665.00 4,670.00 4,660.00 4,670.00 3.5K
13:51 4,665.00 4,670.00 4,665.00 4,670.00 1.2K
13:52 4,670.00 4,670.00 4,665.00 4,670.00 1.6K
13:53 4,670.00 4,675.00 4,660.00 4,675.00 3.5K
13:54 4,675.00 4,680.00 4,665.00 4,675.00 7.8K
13:55 4,675.00 4,680.00 4,675.00 4,680.00 2.0K
13:56 4,675.00 4,680.00 4,670.00 4,675.00 1.2K
13:57 4,675.00 4,675.00 4,665.00 4,670.00 1.5K
13:58 4,670.00 4,680.00 4,670.00 4,680.00 0.5K
13:59 4,675.00 4,680.00 4,670.00 4,670.00 15.1K
14:00 4,675.00 4,675.00 4,670.00 4,670.00 0.2K
14:01 4,670.00 4,670.00 4,670.00 4,670.00 0.0K
14:02 4,670.00 4,670.00 4,670.00 4,670.00 1.1K
14:03 4,665.00 4,670.00 4,665.00 4,670.00 2.3K
14:04 4,670.00 4,675.00 4,665.00 4,670.00 0.7K
14:05 4,670.00 4,682.00 4,670.00 4,680.00 5.1K
14:06 4,680.00 4,685.00 4,680.00 4,685.00 0.7K
14:07 4,685.00 4,685.00 4,680.00 4,680.00 0.0K
14:08 4,685.00 4,685.00 4,675.00 4,675.00 1.3K
14:09 4,675.00 4,680.00 4,675.00 4,680.00 1.7K
14:10 4,675.00 4,680.00 4,675.00 4,680.00 2.2K
14:11 4,680.00 4,680.00 4,680.00 4,680.00 0.2K
14:12 4,675.00 4,680.00 4,675.00 4,680.00 0.2K
14:13 4,680.00 4,680.00 4,675.00 4,680.00 2.0K
14:14 4,680.00 4,680.00 4,675.00 4,680.00 0.7K
14:15 4,675.00 4,675.00 4,670.00 4,675.00 5.2K
14:16 4,675.00 4,680.00 4,675.00 4,680.00 1.2K
14:17 4,680.00 4,680.00 4,675.00 4,675.00 1.0K
14:18 4,675.00 4,675.00 4,675.00 4,675.00 3.6K
14:19 4,672.00 4,675.00 4,672.00 4,675.00 0.3K
14:20 4,675.00 4,675.00 4,670.00 4,670.00 2.2K
14:21 4,670.00 4,675.00 4,670.00 4,675.00 0.1K
14:22 4,670.00 4,670.00 4,670.00 4,670.00 0.2K
14:23 4,670.00 4,675.00 4,670.00 4,675.00 0.4K
14:24 4,675.00 4,675.00 4,675.00 4,675.00 0.2K
14:25 4,675.00 4,675.00 4,670.00 4,670.00 0.4K
14:26 4,670.00 4,670.00 4,670.00 4,670.00 0.3K
14:27 4,670.00 4,675.00 4,670.00 4,670.00 0.8K
14:28 4,675.00 4,675.00 4,670.00 4,670.00 0.2K
14:29 4,675.00 4,675.00 4,670.00 4,675.00 0.2K
14:30 4,670.00 4,675.00 4,670.00 4,675.00 2.0K
14:31 4,675.00 4,675.00 4,670.00 4,670.00 0.6K
14:32 4,670.00 4,670.00 4,670.00 4,670.00 0.3K
14:33 4,675.00 4,675.00 4,670.00 4,675.00 0.1K
14:34 4,670.00 4,675.00 4,670.00 4,675.00 2.0K
14:35 4,670.00 4,675.00 4,665.00 4,675.00 2.6K
14:36 4,670.00 4,675.00 4,670.00 4,675.00 0.2K
14:37 4,675.00 4,675.00 4,670.00 4,670.00 0.9K
14:38 4,675.00 4,675.00 4,670.00 4,675.00 0.4K
14:39 4,670.00 4,675.00 4,670.00 4,675.00 5.6K
14:40 4,675.00 4,680.00 4,675.00 4,675.00 0.1K
14:41 4,680.00 4,680.00 4,675.00 4,675.00 1.3K
14:42 4,680.00 4,680.00 4,675.00 4,680.00 0.8K
14:43 4,675.00 4,685.00 4,675.00 4,680.00 3.0K
14:44 4,685.00 4,690.00 4,680.00 4,680.00 3.7K
14:45 4,690.00 4,690.00 4,680.00 4,690.00 0.5K
14:46 4,690.00 4,690.00 4,685.00 4,690.00 0.4K
14:47 4,690.00 4,695.00 4,690.00 4,695.00 4.0K
14:48 4,695.00 4,695.00 4,690.00 4,695.00 0.3K
14:49 4,695.00 4,695.00 4,690.00 4,690.00 0.5K
14:50 4,690.00 4,690.00 4,685.00 4,685.00 2.6K
14:51 4,685.00 4,690.00 4,685.00 4,690.00 1.5K
14:52 4,690.00 4,690.00 4,690.00 4,690.00 0.2K
14:53 4,685.00 4,690.00 4,685.00 4,690.00 0.1K
14:54 4,690.00 4,690.00 4,685.00 4,690.00 0.5K
14:55 4,685.00 4,685.00 4,685.00 4,685.00 0.3K
14:56 4,690.00 4,690.00 4,685.00 4,685.00 0.6K
14:57 4,685.00 4,690.00 4,685.00 4,685.00 0.9K
14:58 4,685.00 4,685.00 4,685.00 4,685.00 0.1K
14:59 4,680.00 4,685.00 4,680.00 4,680.00 0.1K
15:00 4,680.00 4,685.00 4,680.00 4,685.00 4.0K
15:01 4,685.00 4,685.00 4,680.00 4,685.00 1.2K
15:02 4,690.00 4,690.00 4,680.00 4,685.00 1.3K
15:03 4,685.00 4,685.00 4,680.00 4,680.00 0.9K
15:04 4,685.00 4,695.00 4,685.00 4,695.00 10.7K
15:05 4,695.00 4,695.00 4,692.00 4,695.00 1.2K
15:06 4,695.00 4,700.00 4,690.00 4,700.00 3.0K
15:07 4,700.00 4,700.00 4,695.00 4,697.00 1.6K
15:08 4,695.00 4,697.00 4,695.00 4,697.00 0.9K
15:09 4,695.00 4,700.00 4,695.00 4,695.00 1.5K
15:10 4,700.00 4,700.00 4,695.00 4,695.00 2.7K
15:11 4,695.00 4,695.00 4,690.00 4,695.00 1.0K
15:12 4,695.00 4,695.00 4,685.00 4,685.00 8.8K
15:13 4,685.00 4,685.00 4,685.00 4,685.00 4.2K
15:14 4,680.00 4,685.00 4,675.00 4,675.00 5.6K
15:15 4,675.00 4,680.00 4,675.00 4,680.00 0.4K
15:16 4,680.00 4,680.00 4,675.00 4,680.00 0.4K
15:17 4,675.00 4,680.00 4,675.00 4,680.00 4.0K
15:18 4,675.00 4,680.00 4,670.00 4,675.00 1.1K
15:19 4,680.00 4,680.00 4,675.00 4,680.00 1.6K
15:29 4,675.00 4,675.00 4,675.00 4,675.00 24.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 4,910.00 5,240.00 4,830.00 4,985.00 4.8M
2025-09-25 4,855.00 5,200.00 4,780.00 5,060.00 6.7M
2025-09-24 4,705.00 5,070.00 4,700.00 4,800.00 2.8M
2025-09-23 4,885.00 4,925.00 4,640.00 4,675.00 1.3M
2025-09-22 5,150.00 5,160.00 4,870.00 4,870.00 2.3M
2025-09-19 4,575.00 5,280.00 4,540.00 5,130.00 15.4M
2025-09-18 4,485.00 4,590.00 4,470.00 4,560.00 0.8M
2025-09-17 4,635.00 4,640.00 4,470.00 4,485.00 1.0M
2025-09-16 4,775.00 4,845.00 4,625.00 4,640.00 1.1M
2025-09-15 4,920.00 4,925.00 4,740.00 4,775.00 1.1M
2025-09-12 4,680.00 5,140.00 4,675.00 4,900.00 8.0M
2025-09-11 4,770.00 4,810.00 4,585.00 4,590.00 1.4M
2025-09-10 4,605.00 4,770.00 4,600.00 4,690.00 1.9M
2025-09-09 4,625.00 4,710.00 4,545.00 4,555.00 1.4M
2025-09-08 4,700.00 4,730.00 4,550.00 4,620.00 1.1M
2025-09-05 4,845.00 4,845.00 4,625.00 4,670.00 1.4M
2025-09-04 4,860.00 4,860.00 4,725.00 4,780.00 1.4M
2025-09-03 5,080.00 5,080.00 4,810.00 4,830.00 2.0M
2025-09-02 5,120.00 5,300.00 5,080.00 5,090.00 1.4M
2025-09-01 5,040.00 5,420.00 5,020.00 5,100.00 3.7M
2025-08-29 5,070.00 5,160.00 5,000.00 5,070.00 1.2M
2025-08-28 5,070.00 5,270.00 5,010.00 5,070.00 1.3M
2025-08-27 5,270.00 5,280.00 5,110.00 5,120.00 0.9M
2025-08-26 5,340.00 5,390.00 5,180.00 5,190.00 1.6M
2025-08-25 5,490.00 5,600.00 5,410.00 5,450.00 2.0M
2025-08-22 5,450.00 5,650.00 5,370.00 5,410.00 3.0M
2025-08-21 5,330.00 5,730.00 5,280.00 5,520.00 5.2M
2025-08-20 5,380.00 5,490.00 5,070.00 5,270.00 2.8M
2025-08-19 5,280.00 5,790.00 5,200.00 5,590.00 8.1M
2025-08-18 5,340.00 5,410.00 5,230.00 5,280.00 1.0M
2025-08-14 5,410.00 5,550.00 5,240.00 5,330.00 2.0M
2025-08-13 5,650.00 5,710.00 5,410.00 5,410.00 1.5M
2025-08-12 5,790.00 5,920.00 5,520.00 5,540.00 3.3M
2025-08-11 5,570.00 5,850.00 5,410.00 5,740.00 4.4M
2025-08-08 5,570.00 5,670.00 5,380.00 5,540.00 2.9M
2025-08-07 5,530.00 5,740.00 5,470.00 5,520.00 5.0M
2025-08-06 5,480.00 5,760.00 5,350.00 5,380.00 4.5M
2025-08-05 5,440.00 5,480.00 5,240.00 5,310.00 3.0M
2025-08-04 5,100.00 5,710.00 5,100.00 5,370.00 6.5M
2025-08-01 5,590.00 5,600.00 5,120.00 5,120.00 3.3M
2025-07-31 5,770.00 5,830.00 5,490.00 5,740.00 3.8M
2025-07-30 5,730.00 5,970.00 5,640.00 5,680.00 4.7M
2025-07-29 5,770.00 6,030.00 5,600.00 5,720.00 8.3M
2025-07-28 6,100.00 6,110.00 5,700.00 5,740.00 5.9M
2025-07-25 5,420.00 6,440.00 5,400.00 5,930.00 50.9M
2025-07-24 5,480.00 5,760.00 5,270.00 5,280.00 5.0M
2025-07-23 5,630.00 5,700.00 5,420.00 5,420.00 3.4M
2025-07-22 5,830.00 6,020.00 5,500.00 5,750.00 8.5M
2025-07-21 5,900.00 6,070.00 5,640.00 5,810.00 7.9M
2025-07-18 5,510.00 6,190.00 5,510.00 5,860.00 22.2M
2025-07-17 6,150.00 6,250.00 5,350.00 5,400.00 8.0M
2025-07-16 5,360.00 6,170.00 5,360.00 5,810.00 23.6M
2025-07-15 6,140.00 6,230.00 5,580.00 5,630.00 11.8M
2025-07-14 6,170.00 6,480.00 6,070.00 6,200.00 12.8M
2025-07-11 6,360.00 6,630.00 6,120.00 6,240.00 24.4M
2025-07-10 5,240.00 6,800.00 4,960.00 6,570.00 74.8M
2025-07-09 4,795.00 5,480.00 4,710.00 5,270.00 35.5M
2025-07-08 4,955.00 4,960.00 4,685.00 4,775.00 3.8M
2025-07-07 4,770.00 5,110.00 4,720.00 4,795.00 16.4M
2025-07-04 4,350.00 5,030.00 4,350.00 4,685.00 25.5M
2025-07-03 4,450.00 4,670.00 4,265.00 4,325.00 5.8M
2025-07-02 4,665.00 4,715.00 4,260.00 4,330.00 3.7M
2025-07-01 4,230.00 4,910.00 4,190.00 4,610.00 22.0M
2025-06-30 4,350.00 4,380.00 4,055.00 4,170.00 4.2M
2025-06-27 4,350.00 4,670.00 4,270.00 4,520.00 7.2M
2025-06-26 4,700.00 4,755.00 4,185.00 4,335.00 10.2M
2025-06-25 5,180.00 5,190.00 4,660.00 4,860.00 7.3M
2025-06-24 4,760.00 5,570.00 4,755.00 5,200.00 28.7M
2025-06-23 5,050.00 5,530.00 4,775.00 4,825.00 15.4M
2025-06-20 4,900.00 5,290.00 4,640.00 5,280.00 18.7M
2025-06-19 5,110.00 5,380.00 4,895.00 4,925.00 15.9M
2025-06-18 4,310.00 5,590.00 4,290.00 4,995.00 62.9M
2025-06-17 4,285.00 4,550.00 4,040.00 4,320.00 28.8M
2025-06-16 3,735.00 4,360.00 3,700.00 4,195.00 43.1M
2025-06-13 3,845.00 3,960.00 3,645.00 3,650.00 11.6M
2025-06-12 3,605.00 3,785.00 3,555.00 3,635.00 10.3M
2025-06-11 3,430.00 3,960.00 3,270.00 3,630.00 48.7M
2025-06-10 3,480.00 3,610.00 3,170.00 3,330.00 14.6M
2025-06-09 2,800.00 3,495.00 2,760.00 3,395.00 38.0M
2025-06-05 2,515.00 2,825.00 2,505.00 2,745.00 5.5M
2025-06-04 2,485.00 2,535.00 2,450.00 2,535.00 0.9M
2025-06-02 2,460.00 2,490.00 2,400.00 2,460.00 0.7M
2025-05-30 2,650.00 2,770.00 2,470.00 2,470.00 3.6M
2025-05-29 2,610.00 2,670.00 2,565.00 2,580.00 1.0M
2025-05-28 2,655.00 2,715.00 2,580.00 2,590.00 0.8M
2025-05-27 2,675.00 2,715.00 2,600.00 2,645.00 0.9M
2025-05-26 2,525.00 2,685.00 2,490.00 2,645.00 1.2M
2025-05-23 2,575.00 2,585.00 2,500.00 2,530.00 0.8M
2025-05-22 2,615.00 2,715.00 2,550.00 2,565.00 1.4M
2025-05-21 2,620.00 2,695.00 2,610.00 2,640.00 1.2M
2025-05-20 2,810.00 2,820.00 2,590.00 2,620.00 2.4M
2025-05-19 2,865.00 2,995.00 2,800.00 2,810.00 3.8M
2025-05-16 3,460.00 3,460.00 3,190.00 3,265.00 0.8M
2025-05-15 3,600.00 3,620.00 3,445.00 3,475.00 0.6M
2025-05-14 3,700.00 3,715.00 3,545.00 3,605.00 1.0M
2025-05-13 3,675.00 3,840.00 3,675.00 3,735.00 1.2M
2025-05-12 3,805.00 3,895.00 3,660.00 3,715.00 1.0M
2025-05-09 4,100.00 4,170.00 3,770.00 3,860.00 2.0M
2025-05-08 4,340.00 4,455.00 4,165.00 4,175.00 3.7M
2025-05-07 4,160.00 4,590.00 4,045.00 4,265.00 9.4M
2025-05-02 4,195.00 4,695.00 4,110.00 4,160.00 9.0M
2025-04-30 4,570.00 5,140.00 4,185.00 4,185.00 26.3M
2025-04-29 3,800.00 4,995.00 3,405.00 4,725.00 53.5M
2025-04-28 3,005.00 3,995.00 2,930.00 3,875.00 31.0M
2025-04-25 3,245.00 3,245.00 3,075.00 3,075.00 1.1M
2025-04-24 3,495.00 3,650.00 3,230.00 3,275.00 3.0M
2025-04-23 3,105.00 3,950.00 2,895.00 3,500.00 14.3M
2025-04-22 3,300.00 3,455.00 3,035.00 3,040.00 1.5M
2025-04-21 3,250.00 3,705.00 3,015.00 3,370.00 7.5M
2025-04-18 2,760.00 2,950.00 2,750.00 2,846.66 7.1M
2025-04-17 2,850.00 2,850.00 2,693.33 2,736.66 2.8M
2025-04-16 2,813.33 3,040.00 2,780.00 2,860.00 15.4M
2025-04-15 2,786.66 2,826.66 2,683.33 2,760.00 2.2M
2025-04-14 2,826.66 2,896.66 2,733.33 2,746.66 8.2M
2025-04-11 7,820.00 8,350.00 7,800.00 8,110.00 2.3M
2025-04-10 7,800.00 7,890.00 7,650.00 7,790.00 1.2M
2025-04-09 7,230.00 7,990.00 7,140.00 7,640.00 2.9M
2025-04-08 7,530.00 7,870.00 7,230.00 7,430.00 2.4M
2025-04-07 6,700.00 8,510.00 6,190.00 8,120.00 10.7M
2025-04-04 7,010.00 7,210.00 6,840.00 6,930.00 0.7M
2025-04-03 7,800.00 8,270.00 7,290.00 7,330.00 2.5M
2025-04-02 7,340.00 7,830.00 7,080.00 7,710.00 2.3M
2025-04-01 7,400.00 7,570.00 7,210.00 7,330.00 0.6M
2025-03-31 7,630.00 7,800.00 7,260.00 7,340.00 0.7M
2025-03-28 8,420.00 8,600.00 7,740.00 7,870.00 3.6M
2025-03-27 8,010.00 8,330.00 7,700.00 7,870.00 2.4M
2025-03-26 8,440.00 8,660.00 8,010.00 8,030.00 2.4M
2025-03-25 8,390.00 9,220.00 8,000.00 8,600.00 10.6M
2025-03-24 9,270.00 11,500.00 8,030.00 8,080.00 28.7M