KOSPI 200 IT (KS200IT)

KS200IT
🏛️ 韩国 →
3,836.36
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 3,840.93 3,840.93 3,837.85 3,838.70 1,172.0K
09:01 3,835.84 3,842.70 3,835.82 3,841.88 185.0K
09:02 3,839.78 3,839.78 3,825.13 3,826.79 250.0K
09:03 3,824.13 3,827.27 3,820.65 3,826.81 271.0K
09:04 3,823.25 3,828.94 3,822.77 3,825.28 169.0K
09:05 3,826.69 3,831.74 3,826.44 3,829.15 171.0K
09:06 3,827.21 3,827.98 3,824.31 3,825.79 140.0K
09:07 3,822.59 3,827.75 3,821.54 3,825.49 207.0K
09:08 3,825.38 3,833.01 3,825.38 3,832.65 169.0K
09:09 3,833.29 3,842.43 3,832.28 3,841.83 147.0K
09:10 3,841.10 3,841.26 3,836.44 3,836.44 174.0K
09:11 3,836.86 3,839.10 3,833.81 3,835.80 218.0K
09:12 3,835.76 3,842.76 3,835.76 3,842.76 241.0K
09:13 3,843.90 3,847.50 3,843.10 3,843.97 204.0K
09:14 3,843.04 3,849.73 3,843.04 3,849.20 141.0K
09:15 3,849.41 3,851.32 3,844.97 3,846.20 261.0K
09:16 3,847.35 3,853.32 3,844.97 3,853.08 170.0K
09:17 3,854.46 3,860.76 3,853.80 3,859.71 130.0K
09:18 3,858.64 3,863.96 3,856.46 3,861.08 199.0K
09:19 3,861.08 3,866.67 3,860.29 3,861.83 104.0K
09:20 3,862.95 3,862.95 3,856.78 3,859.55 128.0K
09:21 3,857.84 3,861.99 3,857.15 3,857.15 218.0K
09:22 3,859.53 3,860.14 3,853.88 3,856.15 165.0K
09:23 3,854.14 3,863.73 3,854.14 3,863.62 307.0K
09:24 3,862.44 3,870.93 3,862.44 3,868.67 198.0K
09:25 3,870.91 3,870.91 3,866.54 3,868.11 167.0K
09:26 3,868.61 3,868.89 3,861.25 3,865.75 86.0K
09:27 3,865.39 3,867.73 3,863.20 3,865.98 200.0K
09:28 3,865.94 3,867.44 3,863.33 3,866.50 54.0K
09:29 3,865.79 3,869.90 3,864.88 3,867.08 188.0K
09:30 3,867.94 3,869.46 3,863.86 3,869.46 172.0K
09:31 3,870.68 3,874.30 3,868.37 3,873.86 75.0K
09:32 3,873.27 3,873.66 3,870.78 3,872.35 292.0K
09:33 3,871.68 3,872.26 3,868.37 3,869.28 235.0K
09:34 3,871.07 3,876.53 3,869.74 3,875.68 84.0K
09:35 3,876.73 3,878.77 3,874.26 3,876.56 240.0K
09:36 3,877.36 3,878.66 3,872.51 3,872.76 98.0K
09:37 3,871.94 3,874.38 3,866.89 3,870.83 104.0K
09:38 3,870.43 3,875.55 3,870.43 3,872.36 79.0K
09:39 3,873.71 3,876.77 3,872.67 3,875.15 73.0K
09:40 3,875.82 3,881.34 3,873.93 3,880.31 69.0K
09:41 3,879.51 3,881.50 3,876.47 3,878.91 95.0K
09:42 3,878.99 3,878.99 3,871.38 3,871.38 95.0K
09:43 3,872.98 3,872.98 3,866.19 3,869.56 133.0K
09:44 3,868.79 3,870.38 3,868.25 3,870.16 57.0K
09:45 3,868.15 3,869.77 3,862.27 3,867.13 72.0K
09:46 3,866.79 3,869.05 3,863.43 3,865.85 62.0K
09:47 3,864.54 3,865.51 3,854.66 3,854.66 116.0K
09:48 3,858.14 3,859.70 3,852.95 3,859.06 88.0K
09:49 3,859.91 3,862.19 3,858.62 3,858.73 40.0K
09:50 3,859.26 3,862.14 3,855.85 3,860.92 94.0K
09:51 3,863.35 3,864.77 3,860.90 3,864.49 68.0K
09:52 3,865.60 3,867.14 3,861.63 3,863.05 70.0K
09:53 3,863.63 3,864.56 3,857.97 3,862.13 68.0K
09:54 3,861.77 3,865.70 3,861.77 3,863.78 44.0K
09:55 3,862.94 3,864.89 3,861.28 3,863.93 37.0K
09:56 3,863.81 3,866.29 3,862.01 3,865.57 36.0K
09:57 3,866.55 3,870.46 3,864.53 3,869.24 41.0K
09:58 3,868.23 3,870.36 3,866.92 3,868.35 102.0K
09:59 3,870.30 3,873.04 3,870.04 3,871.22 48.0K
10:00 3,868.91 3,873.30 3,868.91 3,873.30 86.0K
10:01 3,872.30 3,874.74 3,871.36 3,874.59 200.0K
10:02 3,874.10 3,878.72 3,873.77 3,875.29 66.0K
10:03 3,875.55 3,877.86 3,874.91 3,876.13 237.0K
10:04 3,874.72 3,880.79 3,874.72 3,880.21 78.0K
10:05 3,883.03 3,883.03 3,877.58 3,882.85 37.0K
10:06 3,882.71 3,883.05 3,877.58 3,878.50 39.0K
10:07 3,879.51 3,881.58 3,878.30 3,878.80 40.0K
10:08 3,879.18 3,880.85 3,876.49 3,876.99 167.0K
10:09 3,877.45 3,885.28 3,874.77 3,884.18 106.0K
10:10 3,882.00 3,883.62 3,880.48 3,882.91 43.0K
10:11 3,883.19 3,884.14 3,878.97 3,881.87 38.0K
10:12 3,883.99 3,885.23 3,881.22 3,884.63 240.0K
10:13 3,886.11 3,886.33 3,882.78 3,885.26 235.0K
10:14 3,884.46 3,888.04 3,882.71 3,887.01 160.0K
10:15 3,885.27 3,886.66 3,883.20 3,884.21 81.0K
10:16 3,885.56 3,886.52 3,883.43 3,883.43 80.0K
10:17 3,885.32 3,888.38 3,883.94 3,886.64 67.0K
10:18 3,887.25 3,890.85 3,886.12 3,890.85 116.0K
10:19 3,890.74 3,891.09 3,887.81 3,889.26 59.0K
10:20 3,889.69 3,891.77 3,884.77 3,884.77 227.0K
10:21 3,883.89 3,887.97 3,882.31 3,887.59 120.0K
10:22 3,885.57 3,888.05 3,884.68 3,887.67 115.0K
10:23 3,887.25 3,891.29 3,885.45 3,889.57 97.0K
10:24 3,888.64 3,890.76 3,886.02 3,889.20 56.0K
10:25 3,888.71 3,893.03 3,887.12 3,893.03 62.0K
10:26 3,890.63 3,894.76 3,890.11 3,893.36 41.0K
10:27 3,894.76 3,896.22 3,892.17 3,893.69 84.0K
10:28 3,893.72 3,895.64 3,891.51 3,894.04 82.0K
10:29 3,895.75 3,897.25 3,893.04 3,895.27 82.0K
10:30 3,896.40 3,898.94 3,895.11 3,898.94 120.0K
10:31 3,897.32 3,899.60 3,895.63 3,899.35 46.0K
10:32 3,900.05 3,900.05 3,896.60 3,899.19 65.0K
10:33 3,899.08 3,900.43 3,895.10 3,895.10 176.0K
10:34 3,894.68 3,898.62 3,893.65 3,893.65 117.0K
10:35 3,893.61 3,897.91 3,893.50 3,894.83 78.0K
10:36 3,895.31 3,898.64 3,893.66 3,895.33 58.0K
10:37 3,897.19 3,897.75 3,893.72 3,896.24 33.0K
10:38 3,893.19 3,897.84 3,893.19 3,896.50 50.0K
10:39 3,895.75 3,897.13 3,894.13 3,895.51 24.0K
10:40 3,897.74 3,897.74 3,892.87 3,896.12 38.0K
10:41 3,895.76 3,896.64 3,892.22 3,895.25 19.0K
10:42 3,896.30 3,897.70 3,893.12 3,895.10 51.0K
10:43 3,897.41 3,897.55 3,895.47 3,896.95 22.0K
10:44 3,898.05 3,899.12 3,894.87 3,898.00 36.0K
10:45 3,898.19 3,902.38 3,896.34 3,902.01 67.0K
10:46 3,902.51 3,904.55 3,900.77 3,903.43 27.0K
10:47 3,903.79 3,905.74 3,900.66 3,905.74 33.0K
10:48 3,904.31 3,906.70 3,902.67 3,905.38 65.0K
10:49 3,904.23 3,908.16 3,903.93 3,905.91 112.0K
10:50 3,907.49 3,908.98 3,902.88 3,905.21 57.0K
10:51 3,904.45 3,907.97 3,904.07 3,905.19 28.0K
10:52 3,905.95 3,906.34 3,903.75 3,904.97 30.0K
10:53 3,904.18 3,905.40 3,901.88 3,902.35 53.0K
10:54 3,902.76 3,904.92 3,902.26 3,904.74 25.0K
10:55 3,905.00 3,905.81 3,902.17 3,905.81 60.0K
10:56 3,902.76 3,907.34 3,902.76 3,906.25 205.0K
10:57 3,905.21 3,906.52 3,899.83 3,899.83 46.0K
10:58 3,899.72 3,902.53 3,899.72 3,902.20 61.0K
10:59 3,901.06 3,902.21 3,897.41 3,900.71 36.0K
11:00 3,899.01 3,901.35 3,896.49 3,899.53 59.0K
11:01 3,896.87 3,899.53 3,896.87 3,899.50 44.0K
11:02 3,898.55 3,900.17 3,896.56 3,897.64 29.0K
11:03 3,898.70 3,899.02 3,895.40 3,895.40 74.0K
11:04 3,896.75 3,899.34 3,893.56 3,896.78 193.0K
11:05 3,894.34 3,897.18 3,890.40 3,893.09 40.0K
11:06 3,892.27 3,895.22 3,891.21 3,891.50 117.0K
11:07 3,891.14 3,892.97 3,889.68 3,890.67 29.0K
11:08 3,889.83 3,893.52 3,888.94 3,891.82 44.0K
11:09 3,891.69 3,892.56 3,888.08 3,889.40 29.0K
11:10 3,891.94 3,892.12 3,887.86 3,889.42 103.0K
11:11 3,890.14 3,891.96 3,888.09 3,889.15 105.0K
11:12 3,888.20 3,892.07 3,887.82 3,887.82 21.0K
11:13 3,888.78 3,891.21 3,887.45 3,889.43 41.0K
11:14 3,890.00 3,893.86 3,888.73 3,892.35 48.0K
11:15 3,890.30 3,895.08 3,889.97 3,894.28 72.0K
11:16 3,895.16 3,898.56 3,894.36 3,896.67 24.0K
11:17 3,897.57 3,898.28 3,894.12 3,894.59 37.0K
11:18 3,895.54 3,899.39 3,895.22 3,896.55 72.0K
11:19 3,897.16 3,898.34 3,895.82 3,898.10 36.0K
11:20 3,897.50 3,898.84 3,894.18 3,895.45 22.0K
11:21 3,897.77 3,899.08 3,895.11 3,897.95 14.0K
11:22 3,896.26 3,899.53 3,895.82 3,897.73 40.0K
11:23 3,898.34 3,900.63 3,896.49 3,900.26 15.0K
11:24 3,898.36 3,900.11 3,895.62 3,899.26 24.0K
11:25 3,897.73 3,899.36 3,896.79 3,896.82 23.0K
11:26 3,898.85 3,904.63 3,897.45 3,903.77 143.0K
11:27 3,903.30 3,906.13 3,902.26 3,905.28 34.0K
11:28 3,905.45 3,906.62 3,904.29 3,906.41 48.0K
11:29 3,907.81 3,910.09 3,906.40 3,909.98 52.0K
11:30 3,909.33 3,910.29 3,905.78 3,910.29 47.0K
11:31 3,909.80 3,909.80 3,905.71 3,908.13 263.0K
11:32 3,908.69 3,910.33 3,907.38 3,908.61 43.0K
11:33 3,908.08 3,910.66 3,905.89 3,907.79 76.0K
11:34 3,907.32 3,908.66 3,905.32 3,907.69 120.0K
11:35 3,906.85 3,908.53 3,905.37 3,907.11 40.0K
11:36 3,907.59 3,908.71 3,905.97 3,907.43 28.0K
11:37 3,908.09 3,908.80 3,905.17 3,907.09 26.0K
11:38 3,906.18 3,909.10 3,904.91 3,908.04 47.0K
11:39 3,907.20 3,908.11 3,903.53 3,905.72 33.0K
11:40 3,905.84 3,908.89 3,903.11 3,906.41 26.0K
11:41 3,904.60 3,908.94 3,904.60 3,906.87 27.0K
11:42 3,904.02 3,908.60 3,903.83 3,906.36 418.0K
11:43 3,907.53 3,908.90 3,906.20 3,906.77 40.0K
11:44 3,908.89 3,909.46 3,904.99 3,907.84 193.0K
11:45 3,906.68 3,908.56 3,904.57 3,906.71 98.0K
11:46 3,906.90 3,906.90 3,902.23 3,902.32 37.0K
11:47 3,903.15 3,905.14 3,901.92 3,903.15 19.0K
11:48 3,904.51 3,906.30 3,902.90 3,902.93 29.0K
11:49 3,905.26 3,907.71 3,903.80 3,906.28 31.0K
11:50 3,908.56 3,909.29 3,904.34 3,906.16 199.0K
11:51 3,907.26 3,908.75 3,904.90 3,906.94 48.0K
11:52 3,907.33 3,912.32 3,905.83 3,910.67 54.0K
11:53 3,910.41 3,912.66 3,908.33 3,910.82 58.0K
11:54 3,909.39 3,913.54 3,909.39 3,912.51 37.0K
11:55 3,912.20 3,913.49 3,909.51 3,910.05 35.0K
11:56 3,910.29 3,913.31 3,910.29 3,913.31 30.0K
11:57 3,912.95 3,912.95 3,909.97 3,909.97 70.0K
11:58 3,910.31 3,913.68 3,908.46 3,910.17 27.0K
11:59 3,911.13 3,913.56 3,908.84 3,912.47 29.0K
12:00 3,911.96 3,912.37 3,907.69 3,908.73 29.0K
12:01 3,909.57 3,911.62 3,907.81 3,909.26 34.0K
12:02 3,911.28 3,911.43 3,905.18 3,907.41 163.0K
12:03 3,907.83 3,910.44 3,906.74 3,908.09 52.0K
12:04 3,908.28 3,910.34 3,907.83 3,909.04 31.0K
12:05 3,908.68 3,910.38 3,906.79 3,907.84 96.0K
12:06 3,910.34 3,910.48 3,908.00 3,909.23 38.0K
12:07 3,910.65 3,910.89 3,908.02 3,908.99 130.0K
12:08 3,909.48 3,910.51 3,907.29 3,910.13 70.0K
12:09 3,909.46 3,909.50 3,906.80 3,908.83 40.0K
12:10 3,908.54 3,910.91 3,907.17 3,909.94 30.0K
12:11 3,909.63 3,912.45 3,907.80 3,910.78 27.0K
12:12 3,909.83 3,911.91 3,908.59 3,909.40 28.0K
12:13 3,909.60 3,912.35 3,907.93 3,907.93 51.0K
12:14 3,909.73 3,910.89 3,907.46 3,909.89 57.0K
12:15 3,907.46 3,911.36 3,907.46 3,909.89 21.0K
12:16 3,909.58 3,912.05 3,908.74 3,912.05 35.0K
12:17 3,912.85 3,914.42 3,910.66 3,910.66 41.0K
12:18 3,911.29 3,913.52 3,910.88 3,911.88 29.0K
12:19 3,910.76 3,911.74 3,908.99 3,910.59 120.0K
12:20 3,911.27 3,913.91 3,909.06 3,912.02 267.0K
12:21 3,913.70 3,914.80 3,912.72 3,914.68 303.0K
12:22 3,912.80 3,917.27 3,912.80 3,914.47 729.0K
12:23 3,913.93 3,918.65 3,913.84 3,916.46 141.0K
12:24 3,917.14 3,919.32 3,916.42 3,916.93 53.0K
12:25 3,918.80 3,920.03 3,916.14 3,918.68 98.0K
12:26 3,916.07 3,919.61 3,916.07 3,919.03 44.0K
12:27 3,918.76 3,919.52 3,915.47 3,919.11 27.0K
12:28 3,917.71 3,919.93 3,916.66 3,918.25 30.0K
12:29 3,917.08 3,919.24 3,915.44 3,916.31 24.0K
12:30 3,917.87 3,919.92 3,916.07 3,918.33 22.0K
12:31 3,916.82 3,917.61 3,914.28 3,914.79 47.0K
12:32 3,916.13 3,918.43 3,914.76 3,918.43 35.0K
12:33 3,918.32 3,918.32 3,914.34 3,917.99 72.0K
12:34 3,918.24 3,918.89 3,915.73 3,918.89 97.0K
12:35 3,918.53 3,922.73 3,917.08 3,920.57 85.0K
12:36 3,920.50 3,922.34 3,918.75 3,922.34 43.0K
12:37 3,920.47 3,922.01 3,918.07 3,920.36 47.0K
12:38 3,919.65 3,921.54 3,918.71 3,918.71 44.0K
12:39 3,919.87 3,924.50 3,919.87 3,922.05 128.0K
12:40 3,922.61 3,925.67 3,920.55 3,923.91 59.0K
12:41 3,924.90 3,926.27 3,920.30 3,920.30 51.0K
12:42 3,921.12 3,924.11 3,920.67 3,923.35 43.0K
12:43 3,923.00 3,924.58 3,922.05 3,924.30 38.0K
12:44 3,924.76 3,924.76 3,921.09 3,922.05 45.0K
12:45 3,924.73 3,924.81 3,922.53 3,922.53 34.0K
12:46 3,923.84 3,925.94 3,922.34 3,924.11 120.0K
12:47 3,924.44 3,926.51 3,923.36 3,924.55 153.0K
12:48 3,926.94 3,926.94 3,924.05 3,925.03 140.0K
12:49 3,923.30 3,927.57 3,923.21 3,925.17 314.0K
12:50 3,924.25 3,925.91 3,922.15 3,922.21 44.0K
12:51 3,924.31 3,926.70 3,921.37 3,924.42 319.0K
12:52 3,920.95 3,927.32 3,920.48 3,922.12 854.0K
12:53 3,922.18 3,925.77 3,921.94 3,925.15 68.0K
12:54 3,924.77 3,927.40 3,923.63 3,925.82 50.0K
12:55 3,923.88 3,929.12 3,923.88 3,929.12 46.0K
12:56 3,926.99 3,930.18 3,926.83 3,927.25 47.0K
12:57 3,928.12 3,928.12 3,923.11 3,923.11 64.0K
12:58 3,924.12 3,926.05 3,923.91 3,924.66 97.0K
12:59 3,925.25 3,927.21 3,922.89 3,925.24 31.0K
13:00 3,925.90 3,926.72 3,922.75 3,922.81 86.0K
13:01 3,923.27 3,928.22 3,923.27 3,927.01 69.0K
13:02 3,926.32 3,929.74 3,925.35 3,929.74 73.0K
13:03 3,927.14 3,929.79 3,926.43 3,927.37 74.0K
13:04 3,928.05 3,929.47 3,927.08 3,928.34 213.0K
13:05 3,928.97 3,932.98 3,927.53 3,931.56 53.0K
13:06 3,932.80 3,933.95 3,930.09 3,932.46 43.0K
13:07 3,931.19 3,933.16 3,929.92 3,932.59 37.0K
13:08 3,931.45 3,932.68 3,928.41 3,929.50 44.0K
13:09 3,930.35 3,932.85 3,930.24 3,932.31 40.0K
13:10 3,930.78 3,932.19 3,928.55 3,930.26 49.0K
13:11 3,931.20 3,932.83 3,930.16 3,932.83 62.0K
13:12 3,932.10 3,932.88 3,929.00 3,931.30 46.0K
13:13 3,930.88 3,932.32 3,926.63 3,926.63 198.0K
13:14 3,925.54 3,928.27 3,921.67 3,923.50 90.0K
13:15 3,921.80 3,927.16 3,919.86 3,925.18 79.0K
13:16 3,925.38 3,928.07 3,925.38 3,928.07 111.0K
13:17 3,927.84 3,931.43 3,927.06 3,927.52 44.0K
13:18 3,928.32 3,931.83 3,926.97 3,929.18 86.0K
13:19 3,930.42 3,931.89 3,928.23 3,929.23 29.0K
13:20 3,932.20 3,932.68 3,928.83 3,929.40 34.0K
13:21 3,929.86 3,932.60 3,927.60 3,929.95 28.0K
13:22 3,927.70 3,930.75 3,927.70 3,928.08 65.0K
13:23 3,927.16 3,928.16 3,922.77 3,924.08 98.0K
13:24 3,923.09 3,926.23 3,923.09 3,925.34 35.0K
13:25 3,923.81 3,928.18 3,923.81 3,927.22 88.0K
13:26 3,928.38 3,929.38 3,924.98 3,926.43 29.0K
13:27 3,927.94 3,927.94 3,924.98 3,926.72 40.0K
13:28 3,926.27 3,927.49 3,924.32 3,925.44 63.0K
13:29 3,927.15 3,928.15 3,924.64 3,927.12 44.0K
13:30 3,925.94 3,928.03 3,925.07 3,926.30 40.0K
13:31 3,926.74 3,931.04 3,925.23 3,929.44 55.0K
13:32 3,928.56 3,931.40 3,927.50 3,930.10 35.0K
13:33 3,927.49 3,931.35 3,927.49 3,931.05 40.0K
13:34 3,931.20 3,931.54 3,925.99 3,930.34 144.0K
13:35 3,930.80 3,930.85 3,928.58 3,929.08 36.0K
13:36 3,929.50 3,930.42 3,924.18 3,925.35 87.0K
13:37 3,924.24 3,926.50 3,924.24 3,925.52 40.0K
13:38 3,924.71 3,926.64 3,924.33 3,924.81 32.0K
13:39 3,925.66 3,928.19 3,924.90 3,926.23 91.0K
13:40 3,925.44 3,927.37 3,924.39 3,925.76 35.0K
13:41 3,927.32 3,927.32 3,924.48 3,925.02 27.0K
13:42 3,926.26 3,927.21 3,924.75 3,926.82 48.0K
13:43 3,926.50 3,927.49 3,925.01 3,926.93 38.0K
13:44 3,926.62 3,933.45 3,925.77 3,932.61 78.0K
13:45 3,932.13 3,933.93 3,930.03 3,931.34 61.0K
13:46 3,932.38 3,932.38 3,928.48 3,928.56 41.0K
13:47 3,931.23 3,932.14 3,928.10 3,931.05 47.0K
13:48 3,932.93 3,933.25 3,928.73 3,932.03 45.0K
13:49 3,932.09 3,934.15 3,930.04 3,931.26 144.0K
13:50 3,934.22 3,934.22 3,930.04 3,931.64 79.0K
13:51 3,933.20 3,933.32 3,930.51 3,932.55 64.0K
13:52 3,932.49 3,934.44 3,931.81 3,934.07 68.0K
13:53 3,934.68 3,934.85 3,930.63 3,933.82 57.0K
13:54 3,932.61 3,936.06 3,931.99 3,934.31 40.0K
13:55 3,934.35 3,937.19 3,933.36 3,935.70 40.0K
13:56 3,933.67 3,937.83 3,933.67 3,935.43 58.0K
13:57 3,937.44 3,937.60 3,934.26 3,935.44 35.0K
13:58 3,936.98 3,937.52 3,934.44 3,935.03 55.0K
13:59 3,934.56 3,937.83 3,933.45 3,935.28 57.0K
14:00 3,937.43 3,937.67 3,934.77 3,935.78 48.0K
14:01 3,934.61 3,938.87 3,934.61 3,938.87 58.0K
14:02 3,938.84 3,939.37 3,935.23 3,938.87 45.0K
14:03 3,938.08 3,938.08 3,932.44 3,934.36 148.0K
14:04 3,935.95 3,940.70 3,935.36 3,939.06 90.0K
14:05 3,938.12 3,938.23 3,934.40 3,937.45 107.0K
14:06 3,935.79 3,937.90 3,934.31 3,937.90 36.0K
14:07 3,936.43 3,938.79 3,935.25 3,936.78 59.0K
14:08 3,937.94 3,938.62 3,936.42 3,936.58 48.0K
14:09 3,937.57 3,939.24 3,936.73 3,938.49 121.0K
14:10 3,938.55 3,938.96 3,936.70 3,937.87 65.0K
14:11 3,939.61 3,940.54 3,937.11 3,940.54 81.0K
14:12 3,939.65 3,940.82 3,937.80 3,939.11 60.0K
14:13 3,940.54 3,940.54 3,936.29 3,939.86 51.0K
14:14 3,939.19 3,941.45 3,938.04 3,939.28 120.0K
14:15 3,941.12 3,941.89 3,937.26 3,941.66 50.0K
14:16 3,939.96 3,942.79 3,938.82 3,942.12 74.0K
14:17 3,943.23 3,943.98 3,941.04 3,943.33 91.0K
14:18 3,944.07 3,945.25 3,942.15 3,942.15 47.0K
14:19 3,943.44 3,945.23 3,941.97 3,944.07 79.0K
14:20 3,943.80 3,945.26 3,941.44 3,943.63 58.0K
14:21 3,944.93 3,944.93 3,941.76 3,943.83 68.0K
14:22 3,944.13 3,944.53 3,940.30 3,943.59 51.0K
14:23 3,944.78 3,945.13 3,941.32 3,944.29 59.0K
14:24 3,944.21 3,945.52 3,942.06 3,944.83 117.0K
14:25 3,944.96 3,946.13 3,941.91 3,945.27 61.0K
14:26 3,943.61 3,945.40 3,941.23 3,942.92 161.0K
14:27 3,942.08 3,943.67 3,940.32 3,940.32 78.0K
14:28 3,942.37 3,942.73 3,938.83 3,940.39 151.0K
14:29 3,943.21 3,943.21 3,938.00 3,938.68 76.0K
14:30 3,937.36 3,939.97 3,937.36 3,938.30 129.0K
14:31 3,937.96 3,939.17 3,935.89 3,936.37 93.0K
14:32 3,936.41 3,939.21 3,935.17 3,936.18 55.0K
14:33 3,936.69 3,938.05 3,934.64 3,936.26 54.0K
14:34 3,938.02 3,938.02 3,933.69 3,936.09 79.0K
14:35 3,934.86 3,940.42 3,934.51 3,937.55 71.0K
14:36 3,938.14 3,940.31 3,935.46 3,936.55 59.0K
14:37 3,939.21 3,940.91 3,936.97 3,937.43 55.0K
14:38 3,936.36 3,939.99 3,936.19 3,938.59 54.0K
14:39 3,935.82 3,939.48 3,935.58 3,936.51 62.0K
14:40 3,938.35 3,939.75 3,936.89 3,937.55 82.0K
14:41 3,938.44 3,941.27 3,936.78 3,940.05 106.0K
14:42 3,940.06 3,941.40 3,937.78 3,940.72 75.0K
14:43 3,939.41 3,943.05 3,938.97 3,942.60 55.0K
14:44 3,940.31 3,944.00 3,938.68 3,940.85 64.0K
14:45 3,940.41 3,943.60 3,939.80 3,941.65 54.0K
14:46 3,941.13 3,942.50 3,939.99 3,942.26 71.0K
14:47 3,941.22 3,941.75 3,936.46 3,936.46 86.0K
14:48 3,935.85 3,938.37 3,933.70 3,933.70 190.0K
14:49 3,934.79 3,936.38 3,932.37 3,935.33 81.0K
14:50 3,934.51 3,935.48 3,932.74 3,932.74 162.0K
14:51 3,933.04 3,934.37 3,930.46 3,932.78 63.0K
14:52 3,931.34 3,931.34 3,926.54 3,928.28 402.0K
14:53 3,927.94 3,933.77 3,927.11 3,931.08 147.0K
14:54 3,931.06 3,932.84 3,926.47 3,927.90 88.0K
14:55 3,929.83 3,934.01 3,927.93 3,932.99 97.0K
14:56 3,931.70 3,933.17 3,929.12 3,930.68 51.0K
14:57 3,931.67 3,931.85 3,927.78 3,930.41 40.0K
14:58 3,929.06 3,933.42 3,928.93 3,929.40 92.0K
14:59 3,930.04 3,933.05 3,925.74 3,929.62 63.0K
15:00 3,927.51 3,931.04 3,926.71 3,929.75 166.0K
15:01 3,929.92 3,931.85 3,927.05 3,928.13 63.0K
15:02 3,927.45 3,931.16 3,927.24 3,929.92 72.0K
15:03 3,929.73 3,932.16 3,927.86 3,931.80 46.0K
15:04 3,930.65 3,931.28 3,927.28 3,931.28 42.0K
15:05 3,930.74 3,932.57 3,927.91 3,931.55 65.0K
15:06 3,931.97 3,931.97 3,928.19 3,929.04 47.0K
15:07 3,928.81 3,931.88 3,927.77 3,931.19 60.0K
15:08 3,928.79 3,931.14 3,928.28 3,929.16 253.0K
15:09 3,930.15 3,930.15 3,926.27 3,928.18 65.0K
15:10 3,927.15 3,930.41 3,924.95 3,929.79 144.0K
15:11 3,930.09 3,931.96 3,927.89 3,931.37 89.0K
15:12 3,933.50 3,933.75 3,930.48 3,931.58 66.0K
15:13 3,932.56 3,933.78 3,929.52 3,930.89 53.0K
15:14 3,931.03 3,931.87 3,927.91 3,931.75 196.0K
15:15 3,930.41 3,932.18 3,926.80 3,926.80 104.0K
15:16 3,931.67 3,931.67 3,927.50 3,930.08 89.0K
15:17 3,931.06 3,931.25 3,927.64 3,930.75 88.0K
15:18 3,925.99 3,929.28 3,925.76 3,928.46 59.0K
15:19 3,925.77 3,929.79 3,925.77 3,928.25 119.0K
15:20 3,927.68 3,927.68 3,927.68 3,927.68 1.0K
15:21 3,927.68 3,927.68 3,927.68 3,927.68 0.0K
15:22 3,927.68 3,927.68 3,927.68 3,927.68 0.0K
15:23 3,927.68 3,927.68 3,927.68 3,927.68 0.0K
15:24 3,927.68 3,927.68 3,927.68 3,927.68 0.0K
15:25 3,927.68 3,927.68 3,927.68 3,927.68 0.0K
15:26 3,927.68 3,927.68 3,927.68 3,927.68 0.0K
15:27 3,927.68 3,927.68 3,927.68 3,927.68 0.0K
15:28 3,927.68 3,927.68 3,927.68 3,927.68 0.0K
15:29 3,927.68 3,936.17 3,927.68 3,936.17 2,882.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据