Next 150 Index (N150)

N150
🏛️ 法国 →
3,659.65
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 3,642.17 3,649.39 3,642.17 3,648.81 3,841.3K
09:01 3,648.57 3,649.72 3,648.57 3,649.36 1,073.4K
09:02 3,649.77 3,649.77 3,647.89 3,648.24 595.5K
09:03 3,648.37 3,650.15 3,648.37 3,650.15 799.2K
09:04 3,650.27 3,650.94 3,650.03 3,650.03 679.8K
09:05 3,649.29 3,650.41 3,649.29 3,649.66 1,107.0K
09:06 3,649.25 3,650.98 3,649.07 3,650.98 1,005.0K
09:07 3,651.20 3,653.27 3,651.20 3,653.27 510.1K
09:08 3,653.92 3,654.83 3,653.72 3,653.72 1,099.2K
09:09 3,653.46 3,653.46 3,651.01 3,651.01 822.5K
09:10 3,650.62 3,650.62 3,650.31 3,650.31 883.7K
09:11 3,649.71 3,649.71 3,649.08 3,649.11 1,193.6K
09:12 3,648.78 3,648.86 3,648.22 3,648.22 745.3K
09:13 3,647.75 3,648.04 3,647.75 3,648.04 794.7K
09:14 3,647.71 3,649.38 3,647.71 3,649.38 591.3K
09:15 3,649.52 3,649.87 3,649.37 3,649.87 1,770.7K
09:16 3,649.98 3,649.98 3,649.23 3,649.23 333.0K
09:17 3,649.09 3,649.47 3,649.00 3,649.03 566.8K
09:18 3,648.64 3,648.64 3,648.26 3,648.60 413.1K
09:19 3,648.64 3,648.64 3,647.72 3,647.72 616.7K
09:20 3,647.63 3,647.74 3,647.17 3,647.17 264.5K
09:21 3,647.72 3,648.76 3,647.54 3,648.76 1,013.3K
09:22 3,649.24 3,649.97 3,649.24 3,649.97 718.7K
09:23 3,649.91 3,650.32 3,649.91 3,650.32 443.4K
09:24 3,650.50 3,651.39 3,650.50 3,651.39 435.5K
09:25 3,651.33 3,651.33 3,650.97 3,651.17 422.0K
09:26 3,651.20 3,651.36 3,651.20 3,651.36 504.8K
09:27 3,651.50 3,651.50 3,650.84 3,650.95 573.0K
09:28 3,650.93 3,650.94 3,650.46 3,650.46 574.5K
09:29 3,650.57 3,650.60 3,650.33 3,650.60 633.1K
09:30 3,650.52 3,651.97 3,650.52 3,651.90 766.8K
09:31 3,651.92 3,652.50 3,651.92 3,652.50 1,003.2K
09:32 3,652.72 3,652.72 3,652.05 3,652.18 466.6K
09:33 3,652.11 3,652.11 3,651.82 3,651.92 1,060.0K
09:34 3,651.92 3,651.92 3,651.29 3,651.29 815.1K
09:35 3,651.18 3,651.67 3,651.06 3,651.48 361.0K
09:36 3,651.71 3,652.93 3,651.71 3,652.93 770.3K
09:37 3,653.44 3,654.11 3,653.44 3,653.86 480.6K
09:38 3,654.21 3,654.21 3,654.02 3,654.02 1,034.8K
09:39 3,654.24 3,654.28 3,653.95 3,654.19 383.3K
09:40 3,654.14 3,654.29 3,654.14 3,654.29 1,312.4K
09:41 3,654.47 3,655.77 3,654.47 3,655.77 521.1K
09:42 3,655.93 3,655.93 3,655.78 3,655.78 676.3K
09:43 3,656.09 3,656.23 3,656.09 3,656.13 889.3K
09:44 3,656.01 3,656.37 3,656.01 3,656.25 523.5K
09:45 3,656.30 3,656.44 3,656.29 3,656.44 314.7K
09:46 3,656.38 3,656.64 3,656.28 3,656.60 233.7K
09:47 3,656.61 3,656.66 3,656.49 3,656.66 785.9K
09:48 3,656.78 3,656.91 3,656.70 3,656.91 705.7K
09:49 3,657.21 3,657.39 3,657.09 3,657.09 479.2K
09:50 3,657.13 3,657.13 3,656.66 3,656.86 341.3K
09:51 3,656.77 3,657.42 3,656.77 3,657.42 541.6K
09:52 3,657.38 3,657.65 3,657.38 3,657.64 843.1K
09:53 3,657.61 3,658.07 3,657.61 3,658.07 892.3K
09:54 3,658.34 3,659.02 3,658.34 3,659.02 514.3K
09:55 3,659.28 3,660.46 3,659.28 3,660.46 369.2K
09:56 3,660.64 3,661.02 3,660.64 3,661.02 229.7K
09:57 3,660.97 3,661.33 3,660.72 3,661.33 213.9K
09:58 3,661.32 3,661.39 3,661.11 3,661.11 292.2K
09:59 3,661.30 3,661.30 3,660.85 3,660.85 593.0K
10:00 3,660.86 3,661.28 3,660.86 3,660.88 689.2K
10:01 3,660.90 3,661.23 3,660.90 3,661.23 741.3K
10:02 3,661.57 3,661.91 3,661.45 3,661.45 319.1K
10:03 3,661.45 3,663.05 3,661.45 3,663.05 429.2K
10:04 3,663.24 3,663.48 3,663.24 3,663.48 722.3K
10:05 3,663.43 3,663.87 3,663.43 3,663.87 854.8K
10:06 3,663.93 3,663.93 3,663.43 3,663.74 388.8K
10:07 3,664.10 3,664.63 3,664.10 3,664.63 439.0K
10:08 3,664.58 3,664.66 3,664.48 3,664.66 272.9K
10:09 3,664.40 3,664.73 3,664.40 3,664.73 154.2K
10:10 3,664.80 3,665.23 3,664.80 3,665.08 696.8K
10:11 3,665.38 3,665.85 3,665.38 3,665.85 778.3K
10:12 3,665.80 3,665.80 3,665.58 3,665.58 538.2K
10:13 3,666.00 3,666.11 3,666.00 3,666.02 495.3K
10:14 3,666.22 3,666.22 3,665.99 3,666.13 602.1K
10:15 3,666.05 3,666.35 3,666.05 3,666.28 432.9K
10:16 3,666.36 3,666.77 3,666.36 3,666.77 162.0K
10:17 3,667.02 3,667.64 3,667.02 3,667.64 400.8K
10:18 3,667.57 3,668.17 3,667.57 3,668.17 228.0K
10:19 3,668.17 3,668.80 3,668.17 3,668.62 296.7K
10:20 3,668.68 3,668.94 3,668.68 3,668.94 696.3K
10:21 3,669.01 3,669.01 3,668.58 3,668.58 323.0K
10:22 3,668.84 3,669.14 3,668.84 3,669.05 197.9K
10:23 3,669.20 3,669.20 3,668.49 3,668.49 194.2K
10:24 3,668.17 3,668.17 3,667.23 3,667.23 283.7K
10:25 3,667.22 3,667.31 3,667.00 3,667.31 350.0K
10:26 3,667.41 3,667.45 3,667.25 3,667.25 382.5K
10:27 3,667.08 3,667.08 3,667.02 3,667.07 242.5K
10:28 3,667.07 3,667.57 3,666.99 3,667.57 201.6K
10:29 3,667.57 3,667.57 3,667.46 3,667.53 272.0K
10:30 3,667.42 3,667.42 3,666.90 3,666.91 760.3K
10:31 3,666.90 3,666.90 3,666.09 3,666.13 297.4K
10:32 3,666.12 3,666.12 3,665.51 3,665.51 378.1K
10:33 3,665.73 3,665.77 3,665.61 3,665.77 435.0K
10:34 3,665.62 3,665.82 3,665.57 3,665.57 262.2K
10:35 3,665.52 3,665.52 3,665.43 3,665.43 398.1K
10:36 3,665.02 3,665.02 3,664.61 3,664.61 834.2K
10:37 3,664.53 3,664.53 3,663.27 3,663.27 323.5K
10:38 3,662.97 3,662.97 3,662.13 3,662.13 408.6K
10:39 3,662.27 3,662.33 3,662.27 3,662.28 247.8K
10:40 3,662.11 3,662.11 3,661.59 3,661.59 269.5K
10:41 3,661.51 3,661.51 3,660.74 3,660.74 409.4K
10:42 3,660.81 3,660.95 3,660.70 3,660.95 596.0K
10:43 3,661.04 3,661.20 3,660.90 3,660.90 347.7K
10:44 3,661.01 3,661.55 3,661.01 3,661.46 171.8K
10:45 3,661.45 3,661.88 3,661.45 3,661.63 193.3K
10:46 3,661.56 3,661.56 3,661.40 3,661.40 264.1K
10:47 3,661.49 3,661.94 3,661.49 3,661.81 513.3K
10:48 3,661.93 3,661.93 3,661.68 3,661.84 146.2K
10:49 3,661.93 3,661.93 3,661.77 3,661.77 236.4K
10:50 3,661.34 3,661.34 3,660.28 3,660.28 415.7K
10:51 3,660.30 3,660.30 3,659.63 3,659.64 313.4K
10:52 3,659.80 3,659.80 3,659.60 3,659.60 190.6K
10:53 3,659.71 3,659.71 3,659.43 3,659.43 430.5K
10:54 3,659.39 3,659.43 3,659.30 3,659.43 112.0K
10:55 3,659.65 3,659.88 3,659.65 3,659.88 304.8K
10:56 3,660.44 3,660.77 3,660.44 3,660.77 350.0K
10:57 3,661.13 3,661.50 3,661.13 3,661.26 869.5K
10:58 3,661.27 3,661.71 3,661.27 3,661.47 472.3K
10:59 3,661.48 3,661.48 3,661.38 3,661.44 446.2K
11:00 3,661.54 3,661.85 3,661.54 3,661.85 143.6K
11:01 3,661.82 3,662.36 3,661.82 3,662.27 498.0K
11:02 3,662.44 3,662.44 3,662.24 3,662.24 261.3K
11:03 3,662.34 3,662.34 3,662.26 3,662.32 250.9K
11:04 3,662.31 3,662.32 3,662.25 3,662.32 223.4K
11:05 3,662.34 3,662.38 3,661.70 3,661.70 192.5K
11:06 3,661.64 3,661.91 3,661.60 3,661.91 140.6K
11:07 3,662.19 3,662.50 3,662.19 3,662.39 678.2K
11:08 3,662.61 3,662.88 3,662.61 3,662.72 331.1K
11:09 3,662.67 3,662.67 3,662.23 3,662.23 230.1K
11:10 3,662.14 3,662.20 3,661.90 3,661.90 301.1K
11:11 3,661.89 3,661.89 3,661.48 3,661.83 197.3K
11:12 3,661.51 3,661.58 3,661.16 3,661.16 734.5K
11:13 3,661.16 3,661.24 3,661.03 3,661.24 526.0K
11:14 3,661.25 3,661.62 3,661.25 3,661.57 237.5K
11:15 3,661.27 3,661.27 3,660.39 3,660.39 406.0K
11:16 3,660.22 3,660.22 3,660.01 3,660.21 589.0K
11:17 3,660.00 3,660.17 3,660.00 3,660.10 528.1K
11:18 3,659.94 3,660.19 3,659.87 3,660.19 149.1K
11:19 3,660.48 3,660.68 3,660.48 3,660.68 132.6K
11:20 3,660.93 3,661.07 3,660.93 3,661.07 659.6K
11:21 3,661.00 3,661.50 3,661.00 3,661.50 277.9K
11:22 3,661.52 3,661.87 3,661.52 3,661.87 115.7K
11:23 3,662.05 3,662.05 3,661.72 3,661.72 362.1K
11:24 3,661.61 3,662.06 3,661.61 3,662.06 158.6K
11:25 3,662.19 3,662.19 3,661.86 3,661.92 141.4K
11:26 3,661.76 3,661.94 3,661.72 3,661.94 104.3K
11:27 3,661.71 3,661.82 3,661.69 3,661.77 172.3K
11:28 3,661.88 3,662.04 3,661.88 3,661.95 156.0K
11:29 3,662.04 3,662.14 3,662.04 3,662.14 367.4K
11:30 3,662.02 3,662.02 3,660.93 3,660.93 381.9K
11:31 3,661.10 3,661.19 3,661.03 3,661.19 362.9K
11:32 3,661.12 3,661.55 3,661.12 3,661.55 314.3K
11:33 3,661.51 3,661.52 3,661.34 3,661.34 584.0K
11:34 3,661.20 3,661.38 3,661.14 3,661.14 795.0K
11:35 3,661.05 3,661.05 3,660.90 3,660.97 163.7K
11:36 3,660.85 3,660.87 3,660.20 3,660.20 429.0K
11:37 3,660.19 3,660.19 3,659.81 3,659.81 107.7K
11:38 3,659.84 3,660.38 3,659.84 3,660.38 140.7K
11:39 3,660.37 3,660.37 3,660.23 3,660.24 519.9K
11:40 3,660.24 3,660.65 3,660.23 3,660.65 355.4K
11:41 3,660.94 3,661.19 3,660.94 3,661.16 162.6K
11:42 3,661.31 3,661.31 3,660.78 3,660.78 278.4K
11:43 3,660.77 3,660.83 3,660.75 3,660.76 282.8K
11:44 3,660.67 3,660.72 3,660.38 3,660.38 299.8K
11:45 3,660.44 3,660.60 3,660.38 3,660.38 123.6K
11:46 3,660.18 3,660.18 3,659.95 3,660.11 154.8K
11:47 3,660.30 3,660.41 3,660.23 3,660.28 185.4K
11:48 3,660.37 3,660.37 3,660.10 3,660.10 175.4K
11:49 3,660.06 3,660.06 3,659.77 3,659.86 140.5K
11:50 3,659.97 3,659.97 3,659.15 3,659.15 250.0K
11:51 3,659.29 3,659.49 3,659.29 3,659.38 771.9K
11:52 3,659.25 3,659.38 3,658.89 3,658.89 481.5K
11:53 3,658.93 3,658.93 3,658.16 3,658.16 199.6K
11:54 3,657.92 3,657.92 3,657.84 3,657.86 121.5K
11:55 3,657.98 3,657.98 3,657.58 3,657.61 178.3K
11:56 3,657.83 3,658.06 3,657.77 3,658.06 178.1K
11:57 3,657.99 3,658.06 3,657.92 3,657.98 65.4K
11:58 3,658.04 3,658.13 3,657.96 3,658.13 180.7K
11:59 3,658.38 3,658.59 3,658.38 3,658.50 721.1K
12:00 3,658.45 3,658.49 3,658.39 3,658.49 84.6K
12:01 3,658.54 3,658.72 3,658.46 3,658.72 69.6K
12:02 3,658.74 3,659.01 3,658.74 3,658.90 71.2K
12:03 3,658.96 3,659.15 3,658.96 3,659.15 201.2K
12:04 3,659.22 3,659.56 3,659.22 3,659.49 129.1K
12:05 3,659.60 3,659.62 3,659.40 3,659.40 242.9K
12:06 3,659.15 3,659.15 3,658.64 3,658.64 412.0K
12:07 3,658.65 3,658.65 3,658.31 3,658.31 282.0K
12:08 3,658.18 3,658.18 3,658.08 3,658.12 178.1K
12:09 3,658.06 3,658.19 3,658.06 3,658.07 830.6K
12:10 3,657.89 3,658.15 3,657.87 3,658.15 211.2K
12:11 3,658.21 3,658.36 3,658.21 3,658.36 112.0K
12:12 3,658.58 3,658.58 3,658.23 3,658.23 163.5K
12:13 3,658.54 3,659.14 3,658.54 3,659.14 468.2K
12:14 3,659.30 3,659.44 3,659.18 3,659.40 475.2K
12:15 3,659.42 3,659.42 3,659.26 3,659.31 211.7K
12:16 3,659.38 3,659.61 3,659.38 3,659.61 474.8K
12:17 3,659.73 3,660.12 3,659.73 3,660.12 296.7K
12:18 3,660.04 3,660.24 3,660.04 3,660.24 85.5K
12:19 3,660.27 3,660.50 3,660.27 3,660.50 136.2K
12:20 3,660.38 3,660.38 3,660.04 3,660.22 327.0K
12:21 3,660.30 3,660.81 3,660.29 3,660.81 195.7K
12:22 3,660.73 3,660.97 3,660.73 3,660.97 92.1K
12:23 3,660.93 3,661.02 3,660.91 3,661.02 67.2K
12:24 3,660.97 3,661.03 3,660.74 3,660.74 89.2K
12:25 3,660.72 3,660.94 3,660.60 3,660.60 463.7K
12:26 3,660.70 3,660.70 3,660.57 3,660.62 157.4K
12:27 3,660.59 3,660.81 3,660.53 3,660.81 187.2K
12:28 3,660.88 3,661.18 3,660.88 3,661.18 272.4K
12:29 3,661.21 3,661.26 3,661.12 3,661.12 603.8K
12:30 3,661.15 3,661.15 3,661.03 3,661.03 200.6K
12:31 3,661.20 3,661.31 3,661.20 3,661.31 135.0K
12:32 3,661.30 3,661.44 3,661.30 3,661.44 148.4K
12:33 3,661.26 3,661.28 3,661.21 3,661.27 421.8K
12:34 3,661.23 3,661.23 3,661.06 3,661.10 90.7K
12:35 3,661.09 3,661.24 3,661.09 3,661.16 193.5K
12:36 3,661.22 3,661.68 3,661.22 3,661.68 224.8K
12:37 3,661.78 3,661.78 3,661.66 3,661.66 151.4K
12:38 3,661.65 3,661.97 3,661.65 3,661.97 284.7K
12:39 3,662.05 3,662.05 3,661.80 3,661.80 81.2K
12:40 3,661.89 3,662.31 3,661.89 3,662.30 211.6K
12:41 3,662.25 3,662.25 3,661.90 3,661.90 620.5K
12:42 3,661.87 3,662.19 3,661.81 3,662.19 536.8K
12:43 3,662.25 3,662.25 3,662.20 3,662.23 711.7K
12:44 3,662.21 3,662.21 3,661.93 3,661.96 136.3K
12:45 3,661.89 3,661.89 3,661.74 3,661.74 250.8K
12:46 3,661.69 3,661.97 3,661.69 3,661.97 282.0K
12:47 3,661.94 3,661.94 3,661.31 3,661.31 294.5K
12:48 3,661.32 3,661.61 3,661.32 3,661.49 189.0K
12:49 3,661.53 3,662.04 3,661.53 3,662.04 240.9K
12:50 3,662.13 3,662.24 3,662.13 3,662.22 67.0K
12:51 3,662.58 3,662.95 3,662.49 3,662.95 204.8K
12:52 3,663.06 3,663.34 3,663.06 3,663.34 206.7K
12:53 3,663.24 3,663.37 3,663.24 3,663.30 129.7K
12:54 3,663.37 3,663.37 3,663.21 3,663.21 66.9K
12:55 3,663.17 3,663.36 3,663.17 3,663.36 225.2K
12:56 3,663.27 3,663.47 3,663.19 3,663.47 220.8K
12:57 3,663.61 3,663.61 3,663.41 3,663.41 110.6K
12:58 3,663.42 3,663.42 3,663.38 3,663.39 132.8K
12:59 3,663.37 3,663.44 3,663.35 3,663.39 194.8K
13:00 3,663.26 3,663.26 3,662.82 3,662.82 199.5K
13:01 3,662.58 3,662.68 3,662.52 3,662.68 191.7K
13:02 3,662.55 3,662.68 3,662.55 3,662.65 401.0K
13:03 3,662.74 3,662.74 3,662.57 3,662.60 208.7K
13:04 3,662.63 3,662.84 3,662.63 3,662.83 267.2K
13:05 3,662.95 3,663.56 3,662.95 3,663.56 112.5K
13:06 3,663.65 3,664.18 3,663.65 3,664.18 231.7K
13:07 3,664.09 3,664.10 3,663.74 3,663.95 112.9K
13:08 3,663.78 3,664.04 3,663.78 3,663.96 321.9K
13:09 3,664.09 3,664.09 3,664.03 3,664.04 98.1K
13:10 3,664.08 3,664.31 3,664.08 3,664.24 124.0K
13:11 3,664.20 3,664.42 3,664.20 3,664.38 191.5K
13:12 3,664.53 3,664.99 3,664.53 3,664.99 183.6K
13:13 3,665.11 3,665.29 3,665.11 3,665.14 117.8K
13:14 3,665.12 3,665.12 3,664.91 3,664.91 378.8K
13:15 3,665.06 3,665.11 3,664.98 3,664.98 183.0K
13:16 3,665.07 3,665.13 3,664.99 3,665.13 453.6K
13:17 3,665.12 3,665.12 3,664.89 3,664.90 150.0K
13:18 3,665.02 3,665.23 3,665.02 3,665.23 132.7K
13:19 3,665.27 3,665.27 3,665.00 3,665.00 529.6K
13:20 3,665.16 3,665.35 3,665.01 3,665.01 1,664.6K
13:21 3,664.88 3,664.88 3,664.61 3,664.83 226.9K
13:22 3,664.81 3,665.02 3,664.70 3,664.84 730.0K
13:23 3,664.92 3,664.92 3,664.81 3,664.81 134.7K
13:24 3,664.72 3,664.72 3,664.62 3,664.62 65.9K
13:25 3,664.53 3,664.60 3,664.47 3,664.59 70.1K
13:26 3,664.71 3,664.99 3,664.71 3,664.99 104.3K
13:27 3,664.99 3,665.57 3,664.99 3,665.57 99.5K
13:28 3,665.61 3,666.04 3,665.61 3,665.97 360.7K
13:29 3,665.82 3,666.05 3,665.82 3,666.05 201.7K
13:30 3,665.69 3,665.70 3,665.57 3,665.57 485.3K
13:31 3,665.00 3,665.00 3,664.38 3,664.38 417.7K
13:32 3,664.23 3,664.36 3,664.23 3,664.36 222.3K
13:33 3,664.60 3,664.60 3,664.37 3,664.37 127.5K
13:34 3,664.27 3,664.27 3,663.98 3,664.02 236.0K
13:35 3,664.10 3,664.14 3,664.01 3,664.01 207.0K
13:36 3,663.61 3,663.98 3,663.61 3,663.98 135.7K
13:37 3,663.95 3,664.12 3,663.95 3,664.12 75.1K
13:38 3,664.02 3,664.13 3,663.91 3,664.13 141.5K
13:39 3,664.10 3,664.20 3,663.98 3,664.19 48.0K
13:40 3,664.20 3,664.20 3,664.02 3,664.02 81.2K
13:41 3,663.97 3,664.01 3,663.96 3,663.96 214.4K
13:42 3,663.89 3,663.89 3,663.68 3,663.68 460.2K
13:43 3,663.46 3,663.53 3,663.46 3,663.49 65.0K
13:44 3,663.43 3,663.49 3,663.37 3,663.37 79.3K
13:45 3,663.37 3,663.49 3,663.31 3,663.31 113.1K
13:46 3,663.20 3,663.38 3,663.17 3,663.38 223.8K
13:47 3,663.52 3,663.88 3,663.52 3,663.88 194.2K
13:48 3,664.08 3,664.14 3,664.02 3,664.02 197.1K
13:49 3,663.92 3,663.97 3,663.92 3,663.96 285.5K
13:50 3,664.01 3,664.01 3,663.67 3,663.75 572.7K
13:51 3,663.69 3,663.73 3,663.47 3,663.52 144.7K
13:52 3,663.44 3,663.99 3,663.44 3,663.91 243.7K
13:53 3,664.00 3,664.17 3,664.00 3,664.13 211.7K
13:54 3,664.26 3,664.37 3,664.26 3,664.37 252.2K
13:55 3,664.38 3,664.60 3,664.38 3,664.52 226.3K
13:56 3,664.49 3,664.49 3,664.35 3,664.35 125.7K
13:57 3,664.42 3,664.71 3,664.42 3,664.71 125.9K
13:58 3,664.78 3,664.78 3,664.64 3,664.65 144.6K
13:59 3,664.67 3,665.01 3,664.67 3,665.01 121.2K
14:00 3,664.77 3,664.77 3,664.40 3,664.40 332.3K
14:01 3,664.25 3,664.45 3,664.12 3,664.45 276.0K
14:02 3,664.53 3,664.73 3,664.45 3,664.73 155.4K
14:03 3,664.92 3,665.22 3,664.92 3,664.97 449.7K
14:04 3,665.13 3,665.13 3,665.08 3,665.08 1,545.1K
14:05 3,665.04 3,665.04 3,664.86 3,664.89 153.8K
14:06 3,664.94 3,665.14 3,664.79 3,665.14 87.9K
14:07 3,665.04 3,665.11 3,664.98 3,665.11 359.1K
14:08 3,665.10 3,665.13 3,665.10 3,665.13 141.3K
14:09 3,665.40 3,665.40 3,665.31 3,665.35 100.9K
14:10 3,665.39 3,665.63 3,665.39 3,665.47 274.4K
14:11 3,665.31 3,665.33 3,665.20 3,665.25 149.2K
14:12 3,665.25 3,665.25 3,664.97 3,664.97 205.6K
14:13 3,664.97 3,665.17 3,664.97 3,665.07 232.3K
14:14 3,665.04 3,665.56 3,665.04 3,665.56 173.7K
14:15 3,665.79 3,666.41 3,665.17 3,665.17 929.5K
14:16 3,665.60 3,665.90 3,665.60 3,665.84 232.7K
14:17 3,665.90 3,666.96 3,665.90 3,666.92 444.3K
14:18 3,666.59 3,666.59 3,666.11 3,666.16 305.1K
14:19 3,665.99 3,665.99 3,665.79 3,665.79 180.1K
14:20 3,665.74 3,665.75 3,665.61 3,665.61 96.2K
14:21 3,665.72 3,665.72 3,665.35 3,665.35 607.4K
14:22 3,665.15 3,665.45 3,664.94 3,665.45 203.2K
14:23 3,665.51 3,665.79 3,665.51 3,665.79 314.5K
14:24 3,665.83 3,665.83 3,665.21 3,665.37 788.6K
14:25 3,665.26 3,665.48 3,665.11 3,665.11 591.4K
14:26 3,665.31 3,665.31 3,664.88 3,664.88 1,275.8K
14:27 3,665.03 3,665.32 3,665.03 3,665.22 3,392.3K
14:28 3,665.37 3,665.55 3,665.37 3,665.55 485.6K
14:29 3,665.21 3,665.73 3,665.21 3,665.73 804.4K
14:30 3,665.84 3,665.84 3,662.38 3,664.26 1,390.5K
14:31 3,664.55 3,664.55 3,663.20 3,663.20 672.8K
14:32 3,663.04 3,663.04 3,660.82 3,660.82 1,308.0K
14:33 3,659.57 3,659.57 3,657.67 3,657.67 1,049.2K
14:34 3,657.39 3,657.87 3,657.39 3,657.87 386.1K
14:35 3,657.40 3,657.40 3,657.11 3,657.11 508.0K
14:36 3,657.02 3,657.03 3,655.96 3,655.96 352.8K
14:37 3,655.94 3,656.35 3,655.94 3,656.35 754.4K
14:38 3,656.43 3,656.43 3,656.17 3,656.17 824.4K
14:39 3,656.23 3,656.23 3,655.86 3,655.86 685.6K
14:40 3,655.07 3,655.07 3,654.63 3,654.96 337.1K
14:41 3,655.22 3,656.04 3,655.22 3,656.04 405.9K
14:42 3,656.09 3,656.25 3,656.09 3,656.24 304.9K
14:43 3,656.50 3,656.81 3,656.50 3,656.58 574.8K
14:44 3,657.01 3,657.09 3,656.76 3,656.76 279.8K
14:45 3,657.00 3,657.55 3,657.00 3,657.55 280.9K
14:46 3,657.85 3,657.88 3,657.83 3,657.85 316.6K
14:47 3,657.99 3,658.70 3,657.99 3,658.70 327.5K
14:48 3,658.71 3,659.04 3,658.71 3,659.04 473.3K
14:49 3,658.99 3,659.13 3,658.99 3,659.04 601.4K
14:50 3,659.19 3,659.65 3,659.19 3,659.34 242.1K
14:51 3,659.45 3,659.45 3,659.28 3,659.41 479.4K
14:52 3,659.63 3,660.71 3,659.63 3,660.71 672.0K
14:53 3,660.49 3,660.62 3,660.49 3,660.62 383.9K
14:54 3,660.79 3,660.94 3,660.79 3,660.90 169.1K
14:55 3,660.99 3,661.18 3,660.97 3,661.18 539.0K
14:56 3,661.22 3,661.26 3,660.64 3,660.64 255.9K
14:57 3,660.64 3,660.64 3,660.43 3,660.43 632.3K
14:58 3,661.29 3,661.40 3,661.01 3,661.40 801.8K
14:59 3,661.50 3,662.72 3,661.50 3,662.72 1,827.1K
15:00 3,662.83 3,663.84 3,662.58 3,663.84 1,025.3K
15:01 3,664.01 3,664.39 3,664.01 3,664.39 871.1K
15:02 3,664.67 3,664.67 3,663.53 3,663.53 943.3K
15:03 3,663.69 3,664.38 3,663.69 3,664.38 245.9K
15:04 3,664.70 3,664.76 3,664.61 3,664.71 299.2K
15:05 3,664.72 3,664.72 3,664.27 3,664.27 232.6K
15:06 3,664.31 3,664.31 3,663.94 3,663.94 273.7K
15:07 3,664.22 3,664.22 3,663.42 3,663.42 473.1K
15:08 3,663.31 3,663.31 3,662.21 3,662.21 405.2K
15:09 3,661.02 3,661.02 3,659.96 3,659.96 634.2K
15:10 3,659.81 3,659.81 3,659.54 3,659.78 248.9K
15:11 3,659.74 3,659.78 3,659.34 3,659.34 218.7K
15:12 3,659.26 3,659.26 3,658.94 3,658.94 599.4K
15:13 3,659.28 3,659.28 3,659.07 3,659.19 690.6K
15:14 3,659.05 3,659.05 3,658.35 3,658.45 337.4K
15:15 3,658.60 3,658.83 3,658.44 3,658.53 251.7K
15:16 3,658.76 3,658.96 3,658.76 3,658.96 232.2K
15:17 3,659.07 3,659.42 3,659.07 3,659.42 556.7K
15:18 3,659.71 3,660.11 3,659.59 3,660.11 515.5K
15:19 3,660.29 3,660.80 3,660.29 3,660.80 247.8K
15:20 3,660.83 3,661.12 3,660.83 3,660.97 863.2K
15:21 3,660.91 3,661.35 3,660.91 3,661.12 704.8K
15:22 3,661.10 3,661.31 3,661.10 3,661.31 239.8K
15:23 3,661.00 3,661.00 3,660.60 3,660.84 357.0K
15:24 3,660.87 3,660.87 3,660.56 3,660.84 376.2K
15:25 3,661.00 3,661.00 3,660.47 3,660.47 159.7K
15:26 3,660.55 3,660.58 3,660.41 3,660.58 307.7K
15:27 3,660.20 3,660.63 3,660.20 3,660.56 929.9K
15:28 3,660.45 3,660.45 3,659.68 3,659.77 714.2K
15:29 3,659.54 3,659.54 3,659.39 3,659.39 652.8K
15:30 3,659.06 3,659.75 3,659.06 3,659.75 950.9K
15:31 3,659.81 3,660.77 3,659.81 3,660.48 893.5K
15:32 3,661.09 3,661.77 3,661.09 3,661.60 506.3K
15:33 3,661.81 3,662.99 3,661.81 3,662.99 690.6K
15:34 3,663.02 3,663.13 3,662.97 3,663.13 360.0K
15:35 3,662.82 3,662.82 3,662.56 3,662.56 306.6K
15:36 3,662.59 3,662.69 3,662.25 3,662.25 316.2K
15:37 3,661.78 3,661.98 3,661.78 3,661.92 353.2K
15:38 3,662.01 3,663.28 3,662.01 3,663.28 297.5K
15:39 3,663.63 3,663.84 3,663.59 3,663.84 375.2K
15:40 3,663.77 3,665.83 3,663.77 3,665.30 498.2K
15:41 3,665.22 3,665.51 3,665.08 3,665.08 522.8K
15:42 3,665.49 3,665.49 3,665.17 3,665.17 301.0K
15:43 3,664.78 3,664.94 3,664.78 3,664.94 587.7K
15:44 3,665.12 3,666.14 3,665.12 3,666.14 260.3K
15:45 3,666.19 3,666.32 3,666.10 3,666.10 440.7K
15:46 3,666.10 3,667.26 3,666.10 3,667.26 437.9K
15:47 3,667.34 3,668.05 3,667.34 3,668.05 419.4K
15:48 3,668.02 3,668.02 3,667.89 3,667.91 1,164.9K
15:49 3,667.75 3,668.08 3,667.75 3,668.08 421.8K
15:50 3,668.02 3,668.22 3,667.38 3,667.38 422.7K
15:51 3,667.36 3,667.71 3,667.36 3,667.71 499.0K
15:52 3,667.83 3,668.18 3,667.83 3,668.18 542.7K
15:53 3,668.33 3,668.69 3,668.33 3,668.69 337.7K
15:54 3,668.81 3,669.08 3,668.81 3,668.90 560.0K
15:55 3,668.98 3,669.03 3,668.52 3,668.52 591.2K
15:56 3,668.69 3,668.99 3,668.69 3,668.99 681.3K
15:57 3,669.29 3,671.33 3,669.29 3,671.33 1,044.0K
15:58 3,671.73 3,672.12 3,671.67 3,672.12 565.0K
15:59 3,672.07 3,672.07 3,671.40 3,671.40 703.2K
16:00 3,671.62 3,671.95 3,671.41 3,671.95 1,110.9K
16:01 3,672.02 3,672.14 3,671.70 3,671.70 329.5K
16:02 3,671.69 3,671.69 3,670.61 3,670.61 462.5K
16:03 3,670.46 3,670.46 3,669.52 3,669.52 701.1K
16:04 3,669.34 3,669.34 3,668.65 3,668.65 336.8K
16:05 3,668.74 3,669.07 3,668.74 3,669.07 345.8K
16:06 3,669.45 3,669.45 3,669.25 3,669.33 363.3K
16:07 3,669.67 3,669.70 3,669.53 3,669.61 574.7K
16:08 3,669.28 3,669.39 3,669.28 3,669.35 1,206.2K
16:09 3,668.94 3,668.94 3,667.15 3,667.15 544.5K
16:10 3,667.59 3,667.59 3,666.86 3,666.86 794.1K
16:11 3,666.94 3,667.20 3,666.87 3,667.20 402.0K
16:12 3,667.23 3,667.60 3,667.23 3,667.60 397.1K
16:13 3,667.52 3,667.63 3,667.38 3,667.63 496.1K
16:14 3,667.26 3,667.26 3,666.76 3,666.76 743.6K
16:15 3,666.66 3,666.66 3,666.62 3,666.65 629.6K
16:16 3,666.58 3,666.58 3,665.62 3,665.62 414.0K
16:17 3,665.53 3,666.09 3,665.53 3,666.04 293.1K
16:18 3,665.65 3,665.73 3,665.45 3,665.73 1,148.3K
16:19 3,665.22 3,665.57 3,665.22 3,665.57 356.5K
16:20 3,665.51 3,665.51 3,665.02 3,665.02 765.9K
16:21 3,665.25 3,665.25 3,664.92 3,664.92 997.4K
16:22 3,665.03 3,665.07 3,664.92 3,665.07 1,623.2K
16:23 3,664.98 3,664.98 3,664.70 3,664.70 465.0K
16:24 3,664.62 3,664.90 3,664.62 3,664.90 585.4K
16:25 3,664.86 3,665.05 3,664.85 3,664.85 6,518.6K
16:26 3,664.91 3,664.91 3,664.53 3,664.53 489.8K
16:27 3,664.61 3,664.68 3,664.20 3,664.21 525.2K
16:28 3,664.12 3,664.12 3,663.73 3,663.73 676.6K
16:29 3,663.11 3,663.11 3,662.74 3,662.74 3,114.9K
16:30 3,662.86 3,662.86 3,661.97 3,661.97 914.8K
16:31 3,662.25 3,662.25 3,661.38 3,661.38 653.5K
16:32 3,661.27 3,661.27 3,660.95 3,660.95 933.1K
16:33 3,660.89 3,661.46 3,660.80 3,661.46 688.9K
16:34 3,661.44 3,662.28 3,661.44 3,662.28 684.3K
16:35 3,662.42 3,662.50 3,662.28 3,662.30 429.0K
16:36 3,662.36 3,662.36 3,661.48 3,661.54 1,275.0K
16:37 3,661.64 3,661.68 3,661.43 3,661.43 587.6K
16:38 3,661.55 3,661.55 3,661.46 3,661.48 925.0K
16:39 3,661.36 3,661.49 3,661.28 3,661.28 1,585.4K
16:40 3,661.27 3,661.27 3,660.80 3,660.89 1,217.2K
16:41 3,660.83 3,660.93 3,660.83 3,660.83 287.9K
16:42 3,661.00 3,661.00 3,660.74 3,660.82 684.1K
16:43 3,660.82 3,661.38 3,660.81 3,661.38 260.6K
16:44 3,661.32 3,661.36 3,661.21 3,661.21 320.5K
16:45 3,661.39 3,661.48 3,661.27 3,661.27 395.0K
16:46 3,661.18 3,661.18 3,661.07 3,661.07 547.1K
16:47 3,660.99 3,661.08 3,660.99 3,661.03 375.8K
16:48 3,661.02 3,661.17 3,661.02 3,661.08 267.0K
16:49 3,661.01 3,661.23 3,661.01 3,661.16 173.9K
16:50 3,661.27 3,661.65 3,661.27 3,661.63 352.0K
16:51 3,661.30 3,661.88 3,661.30 3,661.88 613.8K
16:52 3,662.02 3,662.14 3,662.02 3,662.14 199.2K
16:53 3,662.31 3,662.31 3,661.88 3,661.88 696.1K
16:54 3,662.20 3,662.23 3,662.15 3,662.23 268.9K
16:55 3,662.12 3,662.52 3,662.07 3,662.52 338.9K
16:56 3,662.52 3,662.58 3,661.76 3,662.09 492.6K
16:57 3,662.02 3,662.02 3,661.99 3,662.00 179.7K
16:58 3,661.94 3,662.01 3,661.94 3,662.01 802.0K
16:59 3,661.90 3,661.90 3,661.77 3,661.82 208.2K
17:00 3,661.80 3,661.97 3,661.80 3,661.87 251.4K
17:01 3,661.92 3,661.92 3,661.19 3,661.19 1,390.9K
17:02 3,661.29 3,661.29 3,661.09 3,661.09 404.2K
17:03 3,660.84 3,660.84 3,660.65 3,660.72 340.5K
17:04 3,660.91 3,660.91 3,659.63 3,659.63 291.4K
17:05 3,659.54 3,659.58 3,659.29 3,659.29 496.0K
17:06 3,658.85 3,658.93 3,658.72 3,658.72 142.3K
17:07 3,658.64 3,658.64 3,657.36 3,657.38 344.7K
17:08 3,657.50 3,657.50 3,657.14 3,657.25 233.8K
17:09 3,657.23 3,657.23 3,656.89 3,656.89 530.0K
17:10 3,656.87 3,656.93 3,656.87 3,656.89 352.0K
17:11 3,656.96 3,656.96 3,656.15 3,656.15 953.6K
17:12 3,656.04 3,656.08 3,655.82 3,656.08 673.4K
17:13 3,655.99 3,656.10 3,655.99 3,656.10 289.9K
17:14 3,656.19 3,657.07 3,656.19 3,657.07 708.4K
17:15 3,657.36 3,657.96 3,657.36 3,657.83 353.1K
17:16 3,657.95 3,658.16 3,657.93 3,658.06 385.6K
17:17 3,658.02 3,658.56 3,658.02 3,658.45 481.9K
17:18 3,658.85 3,659.51 3,658.85 3,659.51 483.9K
17:19 3,659.53 3,659.96 3,659.53 3,659.96 2,969.3K
17:20 3,660.04 3,660.32 3,660.04 3,660.32 482.2K
17:21 3,660.30 3,660.30 3,660.11 3,660.30 539.1K
17:22 3,660.39 3,660.58 3,660.34 3,660.58 252.0K
17:23 3,660.73 3,660.73 3,660.56 3,660.56 407.7K
17:24 3,660.53 3,661.03 3,660.53 3,661.03 437.4K
17:25 3,660.84 3,661.16 3,660.84 3,661.16 839.9K
17:26 3,661.18 3,661.36 3,661.14 3,661.36 777.4K
17:27 3,661.39 3,661.60 3,661.39 3,661.55 552.8K
17:28 3,661.71 3,661.71 3,661.38 3,661.38 493.4K
17:29 3,661.43 3,661.43 3,661.09 3,661.40 655.1K
17:30 3,661.48 3,661.48 3,661.40 3,661.47 495.3K
17:31 3,661.42 3,661.48 3,661.42 3,661.48 0.0K
17:32 3,661.49 3,661.49 3,661.26 3,661.26 0.0K
17:33 3,661.44 3,661.47 3,661.44 3,661.47 0.0K
17:34 3,661.49 3,661.49 3,661.47 3,661.48 0.0K
17:35 3,661.46 3,664.33 3,661.46 3,664.14 59,935.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据