KB RISE US Humanoid Robot ETF (0036R0)

0036R0
🏛️ 韩国 →
13,990.00
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 13,650.00 13,650.00 13,650.00 13,650.00 0.0K
09:01 13,650.00 13,650.00 13,650.00 13,650.00 0.1K
09:02 13,645.00 13,645.00 13,645.00 13,645.00 0.2K
09:03 13,645.00 13,645.00 13,645.00 13,645.00 0.1K
09:04 13,645.00 13,645.00 13,645.00 13,645.00 0.0K
09:05 13,645.00 13,650.00 13,620.00 13,645.00 1.4K
09:06 13,625.00 13,650.00 13,610.00 13,645.00 1.9K
09:07 13,645.00 13,645.00 13,610.00 13,610.00 2.6K
09:08 13,635.00 13,635.00 13,615.00 13,615.00 0.3K
09:09 13,645.00 13,645.00 13,645.00 13,645.00 0.1K
09:10 13,645.00 13,645.00 13,620.00 13,640.00 0.1K
09:11 13,635.00 13,645.00 13,635.00 13,645.00 0.1K
09:12 13,635.00 13,635.00 13,630.00 13,630.00 0.7K
09:13 13,630.00 13,630.00 13,630.00 13,630.00 0.1K
09:14 13,630.00 13,630.00 13,615.00 13,615.00 0.3K
09:15 13,615.00 13,615.00 13,615.00 13,615.00 0.0K
09:16 13,615.00 13,615.00 13,615.00 13,615.00 0.5K
09:18 13,635.00 13,640.00 13,635.00 13,640.00 0.0K
09:19 13,640.00 13,640.00 13,640.00 13,640.00 0.3K
09:20 13,645.00 13,645.00 13,640.00 13,645.00 0.1K
09:21 13,640.00 13,645.00 13,640.00 13,640.00 0.5K
09:22 13,645.00 13,645.00 13,625.00 13,625.00 0.0K
09:23 13,635.00 13,635.00 13,635.00 13,635.00 0.0K
09:24 13,635.00 13,635.00 13,630.00 13,635.00 0.0K
09:25 13,630.00 13,630.00 13,630.00 13,630.00 0.0K
09:27 13,630.00 13,630.00 13,630.00 13,630.00 0.3K
09:28 13,630.00 13,630.00 13,630.00 13,630.00 0.0K
09:29 13,630.00 13,630.00 13,630.00 13,630.00 0.0K
09:30 13,630.00 13,630.00 13,625.00 13,630.00 0.3K
09:31 13,630.00 13,630.00 13,630.00 13,630.00 0.2K
09:32 13,630.00 13,640.00 13,630.00 13,635.00 0.3K
09:33 13,635.00 13,640.00 13,635.00 13,640.00 0.1K
09:34 13,635.00 13,640.00 13,635.00 13,640.00 0.8K
09:35 13,640.00 13,640.00 13,640.00 13,640.00 0.2K
09:36 13,640.00 13,640.00 13,640.00 13,640.00 0.0K
09:37 13,640.00 13,640.00 13,640.00 13,640.00 0.0K
09:38 13,640.00 13,640.00 13,640.00 13,640.00 0.0K
09:39 13,640.00 13,640.00 13,640.00 13,640.00 0.3K
09:40 13,640.00 13,640.00 13,640.00 13,640.00 0.0K
09:41 13,640.00 13,640.00 13,640.00 13,640.00 0.0K
09:42 13,640.00 13,640.00 13,640.00 13,640.00 0.0K
09:43 13,640.00 13,645.00 13,640.00 13,645.00 0.0K
09:44 13,645.00 13,645.00 13,645.00 13,645.00 0.0K
09:45 13,645.00 13,645.00 13,645.00 13,645.00 0.0K
09:46 13,645.00 13,645.00 13,645.00 13,645.00 0.0K
09:47 13,645.00 13,645.00 13,645.00 13,645.00 0.1K
09:48 13,645.00 13,645.00 13,640.00 13,640.00 0.5K
09:49 13,640.00 13,640.00 13,640.00 13,640.00 0.1K
09:50 13,640.00 13,640.00 13,640.00 13,640.00 0.0K
09:51 13,640.00 13,640.00 13,640.00 13,640.00 0.0K
09:52 13,640.00 13,640.00 13,640.00 13,640.00 0.1K
09:53 13,640.00 13,640.00 13,635.00 13,635.00 1.0K
09:54 13,630.00 13,630.00 13,630.00 13,630.00 0.1K
09:55 13,630.00 13,630.00 13,630.00 13,630.00 0.2K
09:56 13,630.00 13,630.00 13,630.00 13,630.00 0.2K
09:57 13,630.00 13,635.00 13,630.00 13,635.00 0.7K
09:58 13,635.00 13,635.00 13,630.00 13,635.00 0.4K
09:59 13,630.00 13,630.00 13,625.00 13,625.00 0.5K
10:00 13,630.00 13,630.00 13,630.00 13,630.00 0.2K
10:01 13,630.00 13,630.00 13,630.00 13,630.00 0.3K
10:02 13,635.00 13,635.00 13,630.00 13,635.00 0.4K
10:03 13,635.00 13,635.00 13,630.00 13,635.00 0.3K
10:04 13,635.00 13,635.00 13,635.00 13,635.00 0.7K
10:05 13,630.00 13,630.00 13,630.00 13,630.00 0.0K
10:06 13,630.00 13,630.00 13,625.00 13,625.00 0.4K
10:07 13,625.00 13,625.00 13,625.00 13,625.00 0.0K
10:08 13,620.00 13,620.00 13,620.00 13,620.00 0.9K
10:09 13,620.00 13,620.00 13,620.00 13,620.00 0.0K
10:11 13,620.00 13,620.00 13,620.00 13,620.00 0.0K
10:12 13,620.00 13,620.00 13,620.00 13,620.00 0.0K
10:14 13,620.00 13,620.00 13,620.00 13,620.00 0.0K
10:15 13,620.00 13,620.00 13,610.00 13,610.00 1.4K
10:16 13,610.00 13,610.00 13,605.00 13,605.00 1.8K
10:17 13,605.00 13,610.00 13,605.00 13,605.00 0.2K
10:18 13,605.00 13,610.00 13,605.00 13,610.00 0.1K
10:20 13,610.00 13,610.00 13,610.00 13,610.00 0.0K
10:21 13,610.00 13,610.00 13,610.00 13,610.00 0.0K
10:22 13,610.00 13,610.00 13,610.00 13,610.00 0.0K
10:23 13,610.00 13,610.00 13,610.00 13,610.00 0.1K
10:24 13,605.00 13,610.00 13,605.00 13,610.00 0.3K
10:25 13,610.00 13,610.00 13,610.00 13,610.00 0.1K
10:26 13,610.00 13,610.00 13,610.00 13,610.00 0.1K
10:27 13,610.00 13,610.00 13,610.00 13,610.00 0.0K
10:28 13,610.00 13,610.00 13,610.00 13,610.00 0.1K
10:29 13,610.00 13,610.00 13,610.00 13,610.00 0.0K
10:30 13,610.00 13,610.00 13,610.00 13,610.00 0.2K
10:31 13,605.00 13,610.00 13,605.00 13,605.00 1.9K
10:32 13,605.00 13,610.00 13,605.00 13,610.00 0.0K
10:33 13,605.00 13,610.00 13,605.00 13,610.00 0.1K
10:34 13,610.00 13,610.00 13,610.00 13,610.00 1.0K
10:35 13,600.00 13,600.00 13,600.00 13,600.00 1.8K
10:36 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
10:37 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
10:38 13,600.00 13,600.00 13,600.00 13,600.00 0.1K
10:39 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
10:40 13,600.00 13,600.00 13,590.00 13,600.00 0.1K
10:41 13,605.00 13,610.00 13,590.00 13,600.00 0.0K
10:42 13,600.00 13,605.00 13,600.00 13,600.00 0.1K
10:43 13,600.00 13,600.00 13,600.00 13,600.00 0.5K
10:44 13,600.00 13,600.00 13,595.00 13,595.00 0.1K
10:45 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
10:46 13,595.00 13,595.00 13,595.00 13,595.00 0.1K
10:47 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
10:48 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
10:49 13,595.00 13,595.00 13,592.00 13,595.00 0.0K
10:50 13,595.00 13,600.00 13,595.00 13,600.00 0.0K
10:51 13,595.00 13,595.00 13,595.00 13,595.00 0.1K
10:52 13,590.00 13,590.00 13,590.00 13,590.00 0.9K
10:53 13,590.00 13,595.00 13,590.00 13,595.00 3.7K
10:54 13,595.00 13,595.00 13,595.00 13,595.00 0.1K
10:56 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
10:57 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
10:58 13,595.00 13,595.00 13,590.00 13,590.00 0.2K
10:59 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
11:00 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
11:01 13,595.00 13,595.00 13,595.00 13,595.00 0.1K
11:02 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
11:03 13,590.00 13,595.00 13,590.00 13,595.00 0.1K
11:04 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
11:05 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
11:07 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
11:08 13,595.00 13,595.00 13,595.00 13,595.00 0.1K
11:10 13,595.00 13,595.00 13,585.00 13,585.00 0.1K
11:11 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
11:12 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
11:13 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
11:14 13,600.00 13,600.00 13,595.00 13,595.00 0.0K
11:15 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
11:16 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
11:18 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
11:19 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
11:20 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
11:21 13,595.00 13,595.00 13,595.00 13,595.00 0.1K
11:22 13,590.00 13,590.00 13,590.00 13,590.00 0.2K
11:23 13,590.00 13,590.00 13,590.00 13,590.00 0.0K
11:24 13,590.00 13,595.00 13,590.00 13,595.00 0.3K
11:25 13,595.00 13,595.00 13,595.00 13,595.00 0.1K
11:26 13,590.00 13,595.00 13,590.00 13,590.00 0.9K
11:27 13,590.00 13,590.00 13,590.00 13,590.00 0.1K
11:28 13,585.00 13,590.00 13,585.00 13,590.00 0.1K
11:29 13,590.00 13,590.00 13,585.00 13,585.00 0.2K
11:30 13,590.00 13,590.00 13,585.00 13,585.00 0.0K
11:31 13,585.00 13,585.00 13,585.00 13,585.00 0.0K
11:32 13,585.00 13,585.00 13,580.00 13,580.00 0.8K
11:33 13,580.00 13,585.00 13,580.00 13,580.00 0.1K
11:34 13,580.00 13,580.00 13,580.00 13,580.00 1.5K
11:35 13,580.00 13,580.00 13,580.00 13,580.00 0.0K
11:36 13,580.00 13,580.00 13,575.00 13,575.00 0.3K
11:38 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
11:39 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
11:40 13,575.00 13,575.00 13,570.00 13,570.00 0.2K
11:41 13,570.00 13,570.00 13,560.00 13,560.00 0.4K
11:43 13,565.00 13,565.00 13,565.00 13,565.00 0.0K
11:44 13,560.00 13,565.00 13,560.00 13,565.00 0.1K
11:45 13,565.00 13,565.00 13,565.00 13,565.00 0.0K
11:46 13,565.00 13,575.00 13,565.00 13,575.00 0.0K
11:47 13,570.00 13,575.00 13,565.00 13,575.00 0.0K
11:49 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
11:50 13,575.00 13,575.00 13,575.00 13,575.00 0.1K
11:52 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
11:54 13,575.00 13,575.00 13,575.00 13,575.00 0.1K
11:55 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
11:57 13,575.00 13,575.00 13,565.00 13,565.00 0.1K
11:58 13,565.00 13,575.00 13,565.00 13,565.00 0.0K
11:59 13,565.00 13,565.00 13,560.00 13,560.00 0.2K
12:00 13,560.00 13,575.00 13,560.00 13,560.00 0.0K
12:01 13,560.00 13,560.00 13,560.00 13,560.00 0.3K
12:02 13,560.00 13,560.00 13,560.00 13,560.00 0.0K
12:03 13,560.00 13,560.00 13,560.00 13,560.00 0.0K
12:04 13,560.00 13,560.00 13,560.00 13,560.00 0.1K
12:06 13,555.00 13,560.00 13,555.00 13,560.00 0.2K
12:08 13,560.00 13,560.00 13,560.00 13,560.00 0.0K
12:09 13,560.00 13,560.00 13,560.00 13,560.00 0.0K
12:11 13,560.00 13,560.00 13,560.00 13,560.00 0.0K
12:12 13,560.00 13,560.00 13,560.00 13,560.00 0.0K
12:14 13,560.00 13,560.00 13,560.00 13,560.00 0.0K
12:15 13,560.00 13,560.00 13,560.00 13,560.00 0.0K
12:17 13,560.00 13,560.00 13,560.00 13,560.00 0.0K
12:19 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
12:20 13,575.00 13,575.00 13,575.00 13,575.00 0.1K
12:22 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
12:23 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
12:24 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
12:25 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
12:26 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
12:28 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
12:29 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
12:31 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
12:32 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
12:33 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
12:34 13,575.00 13,575.00 13,575.00 13,575.00 0.1K
12:35 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
12:36 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
12:37 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
12:38 13,575.00 13,575.00 13,575.00 13,575.00 0.1K
12:39 13,580.00 13,580.00 13,580.00 13,580.00 0.0K
12:40 13,580.00 13,580.00 13,580.00 13,580.00 0.0K
12:41 13,580.00 13,580.00 13,580.00 13,580.00 0.0K
12:42 13,580.00 13,580.00 13,580.00 13,580.00 0.1K
12:43 13,580.00 13,580.00 13,580.00 13,580.00 0.0K
12:45 13,580.00 13,580.00 13,580.00 13,580.00 0.0K
12:47 13,580.00 13,580.00 13,580.00 13,580.00 0.4K
12:48 13,580.00 13,580.00 13,580.00 13,580.00 0.0K
12:49 13,580.00 13,580.00 13,575.00 13,575.00 0.1K
12:50 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
12:51 13,575.00 13,580.00 13,575.00 13,580.00 0.1K
12:52 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
12:53 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
12:54 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
12:56 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
12:57 13,575.00 13,575.00 13,575.00 13,575.00 0.1K
12:58 13,575.00 13,575.00 13,575.00 13,575.00 0.3K
12:59 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
13:01 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
13:02 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
13:03 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
13:04 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
13:05 13,580.00 13,580.00 13,580.00 13,580.00 0.0K
13:06 13,580.00 13,580.00 13,580.00 13,580.00 0.0K
13:07 13,580.00 13,580.00 13,580.00 13,580.00 0.0K
13:08 13,570.00 13,585.00 13,570.00 13,585.00 0.0K
13:10 13,585.00 13,585.00 13,585.00 13,585.00 0.0K
13:11 13,590.00 13,590.00 13,590.00 13,590.00 0.0K
13:12 13,590.00 13,590.00 13,590.00 13,590.00 0.0K
13:13 13,585.00 13,585.00 13,585.00 13,585.00 0.0K
13:14 13,585.00 13,585.00 13,585.00 13,585.00 0.0K
13:15 13,585.00 13,585.00 13,585.00 13,585.00 0.0K
13:16 13,585.00 13,585.00 13,580.00 13,585.00 0.1K
13:17 13,585.00 13,585.00 13,585.00 13,585.00 0.0K
13:18 13,585.00 13,585.00 13,585.00 13,585.00 0.0K
13:19 13,585.00 13,585.00 13,585.00 13,585.00 0.6K
13:20 13,585.00 13,585.00 13,585.00 13,585.00 0.0K
13:21 13,585.00 13,585.00 13,580.00 13,580.00 0.1K
13:22 13,590.00 13,590.00 13,590.00 13,590.00 0.1K
13:23 13,590.00 13,590.00 13,590.00 13,590.00 0.0K
13:24 13,590.00 13,590.00 13,590.00 13,590.00 0.0K
13:26 13,590.00 13,590.00 13,590.00 13,590.00 0.0K
13:27 13,590.00 13,595.00 13,590.00 13,595.00 0.6K
13:28 13,595.00 13,595.00 13,595.00 13,595.00 0.1K
13:29 13,595.00 13,595.00 13,595.00 13,595.00 0.2K
13:30 13,595.00 13,595.00 13,585.00 13,585.00 0.2K
13:31 13,585.00 13,585.00 13,580.00 13,580.00 0.2K
13:32 13,580.00 13,580.00 13,575.00 13,575.00 0.2K
13:33 13,575.00 13,575.00 13,570.00 13,575.00 0.2K
13:34 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
13:35 13,575.00 13,575.00 13,575.00 13,575.00 0.0K
13:36 13,575.00 13,580.00 13,575.00 13,580.00 0.0K
13:37 13,580.00 13,580.00 13,580.00 13,580.00 0.0K
13:38 13,580.00 13,580.00 13,580.00 13,580.00 0.0K
13:39 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
13:40 13,595.00 13,595.00 13,575.00 13,595.00 0.1K
13:41 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
13:43 13,595.00 13,595.00 13,580.00 13,580.00 0.0K
13:44 13,580.00 13,580.00 13,580.00 13,580.00 0.0K
13:45 13,580.00 13,580.00 13,580.00 13,580.00 0.5K
13:46 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
13:47 13,590.00 13,590.00 13,590.00 13,590.00 0.0K
13:49 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
13:51 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
13:52 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
13:53 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
13:54 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
13:55 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
13:57 13,600.00 13,600.00 13,600.00 13,600.00 0.0K
13:58 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
13:59 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
14:00 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
14:01 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
14:03 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
14:05 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
14:06 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
14:08 13,595.00 13,595.00 13,595.00 13,595.00 0.1K
14:09 13,590.00 13,590.00 13,580.00 13,590.00 0.1K
14:10 13,580.00 13,580.00 13,580.00 13,580.00 0.0K
14:11 13,595.00 13,595.00 13,580.00 13,580.00 0.0K
14:12 13,590.00 13,590.00 13,590.00 13,590.00 0.0K
14:13 13,595.00 13,595.00 13,595.00 13,595.00 0.1K
14:14 13,595.00 13,595.00 13,595.00 13,595.00 0.1K
14:15 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
14:17 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
14:18 13,595.00 13,595.00 13,595.00 13,595.00 0.2K
14:19 13,595.00 13,595.00 13,595.00 13,595.00 0.0K
14:20 13,595.00 13,595.00 13,595.00 13,595.00 0.6K
14:22 13,595.00 13,595.00 13,590.00 13,590.00 0.0K
14:23 13,590.00 13,590.00 13,590.00 13,590.00 0.0K
14:25 13,590.00 13,590.00 13,585.00 13,585.00 0.0K
14:26 13,590.00 13,590.00 13,590.00 13,590.00 0.0K
14:27 13,590.00 13,590.00 13,590.00 13,590.00 1.0K
14:28 13,590.00 13,590.00 13,585.00 13,585.00 0.1K
14:29 13,585.00 13,585.00 13,585.00 13,585.00 0.1K
14:30 13,585.00 13,585.00 13,585.00 13,585.00 0.0K
14:31 13,585.00 13,585.00 13,585.00 13,585.00 0.0K
14:33 13,590.00 13,590.00 13,590.00 13,590.00 0.0K
14:34 13,590.00 13,590.00 13,580.00 13,580.00 0.1K
14:35 13,585.00 13,585.00 13,585.00 13,585.00 0.0K
14:36 13,585.00 13,585.00 13,580.00 13,580.00 0.0K
14:37 13,585.00 13,585.00 13,580.00 13,585.00 0.0K
14:38 13,585.00 13,585.00 13,585.00 13,585.00 0.4K
14:39 13,590.00 13,590.00 13,590.00 13,590.00 0.0K
14:40 13,585.00 13,590.00 13,585.00 13,590.00 0.0K
14:42 13,585.00 13,585.00 13,585.00 13,585.00 0.1K
14:44 13,590.00 13,590.00 13,590.00 13,590.00 0.0K
14:45 13,585.00 13,585.00 13,585.00 13,585.00 0.0K
14:46 13,585.00 13,585.00 13,580.00 13,580.00 0.1K
14:47 13,585.00 13,585.00 13,585.00 13,585.00 0.0K
14:48 13,585.00 13,585.00 13,585.00 13,585.00 0.0K
14:50 13,585.00 13,585.00 13,580.00 13,580.00 0.2K
14:51 13,580.00 13,580.00 13,580.00 13,580.00 0.0K
14:52 13,580.00 13,580.00 13,580.00 13,580.00 0.1K
14:53 13,585.00 13,585.00 13,585.00 13,585.00 0.0K
14:54 13,585.00 13,585.00 13,585.00 13,585.00 0.0K
14:55 13,585.00 13,585.00 13,585.00 13,585.00 0.1K
14:56 13,585.00 13,585.00 13,585.00 13,585.00 0.0K
14:57 13,585.00 13,585.00 13,585.00 13,585.00 0.0K
14:58 13,585.00 13,585.00 13,585.00 13,585.00 0.0K
14:59 13,585.00 13,585.00 13,585.00 13,585.00 0.0K
15:00 13,585.00 13,585.00 13,585.00 13,585.00 0.0K
15:01 13,575.00 13,575.00 13,560.00 13,560.00 1.1K
15:02 13,585.00 13,585.00 13,585.00 13,585.00 0.0K
15:03 13,585.00 13,585.00 13,585.00 13,585.00 0.1K
15:04 13,585.00 13,585.00 13,585.00 13,585.00 0.1K
15:05 13,565.00 13,580.00 13,565.00 13,580.00 0.0K
15:06 13,585.00 13,585.00 13,585.00 13,585.00 0.0K
15:07 13,585.00 13,585.00 13,585.00 13,585.00 0.0K
15:08 13,585.00 13,585.00 13,580.00 13,580.00 1.0K
15:09 13,580.00 13,580.00 13,580.00 13,580.00 3.0K
15:10 13,580.00 13,580.00 13,580.00 13,580.00 0.0K
15:11 13,580.00 13,585.00 13,580.00 13,585.00 0.0K
15:12 13,585.00 13,585.00 13,560.00 13,580.00 0.9K
15:13 13,580.00 13,580.00 13,580.00 13,580.00 0.1K
15:14 13,580.00 13,580.00 13,580.00 13,580.00 0.1K
15:15 13,565.00 13,580.00 13,565.00 13,580.00 0.1K
15:16 13,580.00 13,580.00 13,580.00 13,580.00 0.0K
15:18 13,580.00 13,580.00 13,570.00 13,570.00 0.0K
15:29 13,580.00 13,580.00 13,580.00 13,580.00 2.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 13,945.00 13,990.00 13,855.00 13,990.00 0.1M
2025-09-25 13,975.00 13,975.00 13,900.00 13,930.00 0.1M
2025-09-24 13,730.00 13,830.00 13,725.00 13,830.00 0.0M
2025-09-23 13,755.00 13,845.00 13,755.00 13,830.00 0.1M
2025-09-22 13,650.00 13,650.00 13,555.00 13,580.00 0.1M
2025-09-19 13,555.00 13,630.00 13,495.00 13,605.00 0.1M
2025-09-18 13,220.00 13,310.00 13,210.00 13,280.00 0.0M
2025-09-17 13,165.00 13,185.00 13,115.00 13,170.00 0.0M
2025-09-16 13,185.00 13,190.00 13,130.00 13,155.00 0.0M
2025-09-15 13,125.00 13,125.00 13,055.00 13,115.00 0.1M
2025-09-12 13,105.00 13,105.00 13,040.00 13,090.00 0.0M
2025-09-11 12,935.00 12,955.00 12,880.00 12,955.00 0.0M
2025-09-10 12,920.00 12,945.00 12,895.00 12,945.00 0.0M
2025-09-09 12,915.00 12,935.00 12,860.00 12,935.00 0.0M
2025-09-08 12,975.00 13,000.00 12,920.00 12,980.00 0.0M
2025-09-05 12,950.00 12,970.00 12,900.00 12,965.00 0.0M
2025-09-04 12,765.00 12,830.00 12,735.00 12,800.00 0.0M
2025-09-03 12,855.00 12,905.00 12,755.00 12,825.00 0.1M
2025-09-02 12,955.00 12,960.00 12,890.00 12,915.00 0.0M
2025-09-01 12,940.00 12,985.00 12,915.00 12,920.00 0.0M
2025-08-29 13,070.00 13,095.00 13,040.00 13,070.00 0.0M
2025-08-28 13,085.00 13,085.00 13,005.00 13,015.00 0.0M
2025-08-27 13,160.00 13,215.00 13,155.00 13,200.00 0.0M
2025-08-26 13,065.00 13,095.00 12,955.00 13,090.00 0.0M
2025-08-25 12,970.00 13,035.00 12,970.00 12,995.00 0.0M
2025-08-22 12,735.00 12,735.00 12,585.00 12,585.00 0.0M
2025-08-21 12,760.00 12,790.00 12,715.00 12,730.00 0.0M
2025-08-20 12,760.00 12,815.00 12,680.00 12,760.00 0.1M
2025-08-19 12,865.00 12,925.00 12,850.00 12,860.00 0.0M
2025-08-18 12,940.00 12,940.00 12,870.00 12,870.00 0.0M
2025-08-14 12,920.00 13,005.00 12,920.00 12,965.00 0.0M
2025-08-13 12,840.00 12,870.00 12,805.00 12,810.00 0.0M
2025-08-12 12,595.00 12,785.00 12,545.00 12,560.00 0.0M
2025-08-11 12,625.00 12,640.00 12,535.00 12,625.00 0.0M
2025-08-08 12,410.00 12,560.00 12,410.00 12,525.00 0.0M
2025-08-07 12,430.00 12,450.00 12,350.00 12,385.00 0.1M
2025-08-06 12,440.00 12,535.00 12,380.00 12,520.00 0.0M
2025-08-05 12,640.00 12,700.00 12,545.00 12,690.00 0.0M
2025-08-04 12,455.00 12,475.00 12,360.00 12,470.00 0.0M
2025-08-01 12,615.00 12,700.00 12,615.00 12,700.00 0.0M
2025-07-31 12,900.00 13,035.00 12,890.00 12,965.00 0.0M
2025-07-30 12,590.00 12,590.00 12,490.00 12,545.00 0.0M
2025-07-29 12,630.00 12,650.00 12,595.00 12,635.00 0.0M
2025-07-28 12,465.00 12,480.00 12,420.00 12,480.00 0.0M
2025-07-25 12,340.00 12,395.00 12,300.00 12,375.00 0.0M
2025-07-24 12,520.00 12,560.00 12,440.00 12,475.00 0.0M
2025-07-23 12,520.00 12,580.00 12,485.00 12,515.00 0.0M
2025-07-22 12,595.00 12,620.00 12,545.00 12,590.00 0.0M
2025-07-21 12,665.00 12,750.00 12,650.00 12,715.00 0.0M
2025-07-18 12,635.00 12,645.00 12,530.00 12,610.00 0.1M
2025-07-17 12,440.00 12,585.00 12,440.00 12,585.00 0.0M
2025-07-16 12,395.00 12,430.00 12,330.00 12,385.00 0.0M
2025-07-15 12,360.00 12,455.00 12,340.00 12,435.00 0.0M
2025-07-14 12,295.00 12,310.00 12,250.00 12,290.00 0.0M
2025-07-11 12,365.00 12,365.00 12,265.00 12,335.00 0.0M
2025-07-10 12,150.00 12,150.00 12,100.00 12,100.00 0.0M
2025-07-09 12,085.00 12,135.00 12,085.00 12,115.00 0.0M
2025-07-08 11,940.00 11,960.00 11,910.00 11,955.00 0.1M
2025-07-07 12,090.00 12,130.00 12,050.00 12,110.00 0.0M
2025-07-04 12,150.00 12,155.00 12,070.00 12,085.00 0.0M
2025-07-03 11,975.00 12,060.00 11,970.00 12,055.00 0.0M
2025-07-02 11,830.00 11,900.00 11,820.00 11,880.00 0.0M
2025-07-01 11,850.00 11,890.00 11,825.00 11,850.00 0.1M
2025-06-30 12,285.00 12,285.00 11,920.00 12,050.00 0.1M
2025-06-27 11,870.00 11,895.00 11,840.00 11,895.00 0.1M
2025-06-26 11,755.00 11,785.00 11,715.00 11,775.00 0.1M
2025-06-25 11,790.00 11,845.00 11,765.00 11,825.00 0.1M
2025-06-24 11,735.00 11,790.00 11,730.00 11,765.00 0.1M
2025-06-23 11,480.00 11,575.00 11,460.00 11,570.00 0.1M
2025-06-20 11,555.00 11,555.00 11,475.00 11,490.00 0.1M
2025-06-19 11,555.00 11,592.00 11,530.00 11,565.00 0.1M
2025-06-18 11,525.00 11,550.00 11,490.00 11,520.00 0.1M
2025-06-17 11,470.00 11,515.00 11,470.00 11,505.00 0.1M
2025-06-16 11,350.00 11,405.00 11,305.00 11,360.00 0.1M
2025-06-13 11,335.00 11,345.00 11,227.00 11,320.00 0.1M
2025-06-12 11,580.00 11,580.00 11,425.00 11,480.00 0.1M
2025-06-11 11,675.00 11,720.00 11,655.00 11,720.00 0.1M
2025-06-10 11,410.00 11,555.00 11,405.00 11,540.00 0.1M
2025-06-09 11,335.00 11,375.00 11,285.00 11,320.00 0.1M
2025-06-05 11,450.00 11,460.00 11,365.00 11,375.00 0.1M
2025-06-04 11,485.00 11,555.00 11,460.00 11,495.00 0.1M
2025-06-02 11,405.00 11,405.00 11,255.00 11,295.00 0.1M
2025-05-30 11,460.00 11,570.00 11,400.00 11,500.00 0.1M
2025-05-29 11,720.00 11,770.00 11,670.00 11,705.00 0.1M
2025-05-28 11,535.00 11,555.00 11,485.00 11,550.00 0.1M
2025-05-27 11,195.00 11,240.00 11,135.00 11,240.00 0.1M
2025-05-26 11,205.00 11,215.00 11,105.00 11,195.00 0.1M
2025-05-23 11,335.00 11,340.00 11,190.00 11,235.00 0.1M
2025-05-22 11,285.00 11,900.00 11,225.00 11,320.00 0.1M
2025-05-21 11,590.00 11,620.00 11,510.00 11,520.00 0.1M
2025-05-20 11,675.00 11,700.00 11,575.00 11,580.00 0.1M
2025-05-19 11,750.00 11,750.00 11,655.00 11,695.00 0.1M
2025-05-16 11,765.00 11,780.00 11,665.00 11,705.00 0.1M
2025-05-15 11,925.00 11,935.00 11,740.00 11,770.00 0.2M
2025-05-14 11,965.00 11,995.00 11,855.00 11,995.00 0.2M
2025-05-13 11,700.00 11,800.00 11,660.00 11,700.00 0.1M
2025-05-12 11,145.00 11,260.00 11,100.00 11,260.00 0.1M
2025-05-09 10,915.00 11,070.00 10,915.00 10,965.00 0.1M
2025-05-08 10,670.00 10,790.00 10,640.00 10,775.00 0.3M
2025-05-07 10,495.00 10,600.00 10,360.00 10,560.00 0.1M
2025-05-02 10,650.00 10,750.00 10,495.00 10,495.00 0.1M
2025-04-30 10,690.00 10,690.00 10,525.00 10,560.00 0.1M
2025-04-29 10,690.00 10,720.00 10,640.00 10,680.00 0.3M
2025-04-28 10,620.00 10,640.00 10,550.00 10,630.00 0.1M
2025-04-25 10,500.00 10,575.00 10,495.00 10,560.00 0.1M
2025-04-24 10,065.00 10,100.00 10,040.00 10,085.00 0.1M
2025-04-23 9,910.00 9,990.00 9,890.00 9,920.00 0.1M
2025-04-22 9,450.00 9,530.00 9,435.00 9,460.00 0.1M
2025-04-21 9,680.00 9,680.00 9,560.00 9,610.00 0.1M
2025-04-18 9,730.00 9,740.00 9,700.00 9,725.00 0.1M
2025-04-17 9,655.00 9,765.00 9,650.00 9,755.00 0.2M
2025-04-16 9,930.00 9,955.00 9,780.00 9,845.00 0.2M
2025-04-15 10,005.00 10,055.00 9,975.00 10,040.00 0.2M