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 3,679.07 3,679.07 3,675.25 3,675.25 4,543.3K
09:01 3,675.45 3,676.09 3,675.45 3,676.09 2,905.6K
09:02 3,675.82 3,675.82 3,675.41 3,675.75 1,380.0K
09:03 3,677.00 3,677.34 3,676.64 3,676.66 2,303.0K
09:04 3,674.68 3,674.68 3,673.83 3,673.83 1,456.9K
09:05 3,672.52 3,672.52 3,671.51 3,671.93 1,517.0K
09:06 3,671.95 3,671.95 3,671.08 3,671.08 2,306.0K
09:07 3,671.22 3,672.18 3,671.22 3,672.09 707.1K
09:08 3,672.27 3,672.27 3,670.86 3,671.12 434.2K
09:09 3,671.04 3,671.04 3,668.97 3,668.97 1,862.8K
09:10 3,668.04 3,668.04 3,667.20 3,667.20 2,169.0K
09:11 3,667.46 3,667.78 3,667.02 3,667.78 558.5K
09:12 3,667.79 3,667.79 3,667.48 3,667.63 1,289.2K
09:13 3,667.69 3,667.78 3,666.51 3,666.51 1,044.8K
09:14 3,666.11 3,666.11 3,664.48 3,664.48 1,717.7K
09:15 3,663.75 3,665.18 3,663.75 3,665.16 904.8K
09:16 3,665.18 3,665.37 3,664.34 3,664.34 1,636.9K
09:17 3,664.04 3,664.63 3,664.04 3,664.63 1,529.4K
09:18 3,664.72 3,665.94 3,664.72 3,665.94 664.0K
09:19 3,666.02 3,666.26 3,665.76 3,665.76 3,732.6K
09:20 3,665.48 3,666.29 3,665.47 3,666.29 884.1K
09:21 3,666.45 3,666.65 3,666.44 3,666.44 728.8K
09:22 3,666.33 3,666.33 3,664.89 3,664.89 409.8K
09:23 3,664.52 3,664.52 3,664.33 3,664.33 1,527.3K
09:24 3,664.59 3,665.26 3,664.59 3,665.26 598.8K
09:25 3,664.98 3,664.98 3,663.76 3,663.76 1,636.8K
09:26 3,664.01 3,664.01 3,663.57 3,663.57 920.5K
09:27 3,663.50 3,663.50 3,662.55 3,662.55 678.5K
09:28 3,662.83 3,662.83 3,662.11 3,662.28 945.8K
09:29 3,662.70 3,662.70 3,662.29 3,662.45 641.4K
09:30 3,662.18 3,662.68 3,662.18 3,662.51 1,956.0K
09:31 3,662.56 3,662.67 3,661.78 3,661.78 1,214.0K
09:32 3,661.26 3,661.26 3,659.70 3,659.81 3,237.6K
09:33 3,659.51 3,660.01 3,659.51 3,660.01 961.2K
09:34 3,659.74 3,660.30 3,659.74 3,660.13 620.1K
09:35 3,660.83 3,661.05 3,660.83 3,661.04 487.4K
09:36 3,661.23 3,661.82 3,660.91 3,661.82 763.8K
09:37 3,662.03 3,662.18 3,661.96 3,662.18 366.9K
09:38 3,662.39 3,664.67 3,662.39 3,664.67 809.3K
09:39 3,665.20 3,665.24 3,665.02 3,665.21 613.9K
09:40 3,665.85 3,666.95 3,665.85 3,666.95 1,295.2K
09:41 3,667.32 3,667.32 3,667.14 3,667.25 529.0K
09:42 3,667.28 3,668.02 3,667.13 3,668.02 724.5K
09:43 3,667.90 3,668.29 3,667.90 3,668.29 329.7K
09:44 3,668.48 3,669.06 3,668.48 3,668.95 583.5K
09:45 3,668.80 3,669.12 3,668.80 3,669.12 629.9K
09:46 3,669.57 3,669.66 3,669.57 3,669.61 581.3K
09:47 3,669.82 3,670.25 3,669.82 3,670.25 291.8K
09:48 3,670.29 3,670.44 3,670.23 3,670.44 312.0K
09:49 3,670.50 3,671.68 3,670.50 3,671.68 343.2K
09:50 3,672.11 3,672.45 3,672.11 3,672.41 436.5K
09:51 3,672.29 3,672.29 3,672.05 3,672.21 327.2K
09:52 3,672.25 3,672.73 3,672.25 3,672.72 700.1K
09:53 3,672.84 3,672.84 3,672.46 3,672.84 652.2K
09:54 3,672.79 3,673.29 3,672.79 3,673.29 465.2K
09:55 3,673.12 3,673.37 3,673.11 3,673.37 575.9K
09:56 3,673.22 3,673.65 3,673.22 3,673.65 586.4K
09:57 3,673.52 3,674.11 3,673.52 3,674.11 373.3K
09:58 3,674.26 3,674.75 3,674.26 3,674.62 393.5K
09:59 3,674.33 3,674.78 3,674.33 3,674.78 401.7K
10:00 3,674.88 3,674.91 3,674.74 3,674.74 1,330.1K
10:01 3,674.51 3,674.51 3,674.24 3,674.32 565.1K
10:02 3,674.18 3,674.18 3,673.81 3,673.81 381.1K
10:03 3,673.98 3,674.29 3,673.71 3,673.71 882.2K
10:04 3,673.55 3,673.60 3,673.45 3,673.60 264.7K
10:05 3,673.79 3,673.97 3,673.79 3,673.97 230.6K
10:06 3,673.96 3,674.00 3,673.96 3,673.97 373.2K
10:07 3,673.97 3,674.25 3,673.86 3,674.25 319.1K
10:08 3,674.33 3,674.70 3,674.30 3,674.70 269.2K
10:09 3,674.90 3,675.03 3,674.66 3,674.66 843.7K
10:10 3,674.39 3,674.59 3,674.17 3,674.59 527.7K
10:11 3,674.00 3,674.10 3,673.85 3,673.85 496.0K
10:12 3,673.84 3,674.05 3,673.84 3,673.96 290.2K
10:13 3,673.80 3,674.05 3,673.80 3,674.05 306.4K
10:14 3,673.72 3,673.72 3,673.08 3,673.08 260.4K
10:15 3,673.03 3,673.03 3,672.63 3,672.73 265.2K
10:16 3,672.66 3,672.66 3,671.84 3,671.84 1,020.5K
10:17 3,671.88 3,671.93 3,671.77 3,671.77 654.8K
10:18 3,671.81 3,672.08 3,671.81 3,672.08 421.6K
10:19 3,672.44 3,672.92 3,672.44 3,672.87 712.7K
10:20 3,672.49 3,672.82 3,672.46 3,672.82 566.8K
10:21 3,673.01 3,673.16 3,673.01 3,673.16 380.3K
10:22 3,673.50 3,673.66 3,673.50 3,673.66 223.7K
10:23 3,673.88 3,673.88 3,673.77 3,673.77 597.4K
10:24 3,673.73 3,673.73 3,673.49 3,673.50 236.7K
10:25 3,673.47 3,673.68 3,673.47 3,673.68 184.5K
10:26 3,673.83 3,673.83 3,673.21 3,673.21 399.4K
10:27 3,673.01 3,673.31 3,672.72 3,673.31 232.1K
10:28 3,673.34 3,673.34 3,673.07 3,673.21 264.6K
10:29 3,672.95 3,672.95 3,672.48 3,672.48 1,043.9K
10:30 3,672.43 3,672.88 3,672.43 3,672.75 329.7K
10:31 3,672.92 3,673.33 3,672.92 3,672.94 611.1K
10:32 3,673.01 3,673.01 3,672.80 3,672.80 264.8K
10:33 3,672.88 3,673.60 3,672.88 3,673.60 426.4K
10:34 3,673.89 3,673.89 3,673.66 3,673.66 527.9K
10:35 3,673.64 3,673.64 3,673.46 3,673.46 603.5K
10:36 3,673.43 3,673.58 3,673.32 3,673.58 359.9K
10:37 3,673.60 3,673.62 3,673.45 3,673.45 311.9K
10:38 3,673.48 3,673.65 3,673.47 3,673.65 368.0K
10:39 3,673.41 3,673.47 3,673.39 3,673.42 373.4K
10:40 3,673.14 3,673.14 3,672.78 3,672.80 194.1K
10:41 3,673.12 3,673.34 3,673.11 3,673.11 238.7K
10:42 3,673.30 3,673.46 3,673.30 3,673.31 269.4K
10:43 3,673.31 3,673.59 3,673.08 3,673.59 422.4K
10:44 3,673.53 3,673.53 3,673.29 3,673.53 392.6K
10:45 3,673.59 3,674.18 3,673.59 3,674.18 214.3K
10:46 3,674.22 3,674.30 3,674.22 3,674.30 673.3K
10:47 3,673.74 3,673.74 3,673.23 3,673.31 233.9K
10:48 3,673.27 3,673.27 3,672.94 3,672.94 274.7K
10:49 3,673.01 3,673.23 3,672.93 3,673.23 329.2K
10:50 3,673.58 3,674.14 3,673.58 3,674.14 336.9K
10:51 3,674.51 3,674.56 3,674.07 3,674.07 397.0K
10:52 3,674.10 3,674.10 3,673.37 3,673.37 533.2K
10:53 3,673.25 3,673.60 3,673.25 3,673.60 300.2K
10:54 3,673.54 3,673.77 3,673.54 3,673.77 249.0K
10:55 3,673.75 3,673.75 3,673.66 3,673.68 562.4K
10:56 3,673.95 3,674.44 3,673.95 3,674.44 784.5K
10:57 3,674.49 3,674.84 3,674.49 3,674.70 303.3K
10:58 3,674.47 3,674.54 3,674.44 3,674.44 213.3K
10:59 3,674.22 3,674.26 3,674.09 3,674.09 244.3K
11:00 3,674.25 3,674.25 3,673.16 3,673.16 323.3K
11:01 3,673.10 3,673.13 3,672.72 3,673.13 615.5K
11:02 3,673.05 3,673.21 3,672.87 3,672.87 297.2K
11:03 3,672.91 3,672.97 3,672.91 3,672.92 242.5K
11:04 3,672.95 3,672.95 3,672.42 3,672.59 236.9K
11:05 3,672.67 3,672.70 3,672.58 3,672.70 230.4K
11:06 3,673.12 3,673.34 3,673.11 3,673.17 163.6K
11:07 3,673.30 3,673.83 3,673.30 3,673.83 435.3K
11:08 3,673.94 3,673.94 3,673.71 3,673.71 186.3K
11:09 3,673.96 3,673.96 3,673.70 3,673.88 795.8K
11:10 3,673.97 3,673.97 3,673.69 3,673.78 248.9K
11:11 3,673.81 3,674.20 3,673.81 3,674.20 307.5K
11:12 3,674.38 3,674.38 3,674.25 3,674.36 621.4K
11:13 3,674.21 3,674.21 3,673.98 3,674.16 360.2K
11:14 3,674.37 3,674.65 3,674.37 3,674.43 553.0K
11:15 3,674.48 3,674.87 3,674.48 3,674.83 216.5K
11:16 3,674.56 3,674.83 3,674.56 3,674.83 237.6K
11:17 3,674.76 3,674.76 3,674.50 3,674.50 278.6K
11:18 3,674.76 3,674.88 3,674.76 3,674.83 374.5K
11:19 3,675.04 3,675.12 3,674.99 3,674.99 177.9K
11:20 3,675.04 3,675.12 3,674.85 3,674.85 504.2K
11:21 3,674.96 3,674.96 3,674.15 3,674.15 413.7K
11:22 3,673.89 3,673.95 3,673.70 3,673.70 304.9K
11:23 3,673.65 3,673.96 3,673.65 3,673.89 475.4K
11:24 3,673.74 3,673.87 3,673.64 3,673.72 259.4K
11:25 3,673.83 3,674.04 3,673.69 3,673.69 655.9K
11:26 3,673.71 3,673.87 3,673.65 3,673.65 456.8K
11:27 3,673.57 3,673.84 3,673.57 3,673.84 196.8K
11:28 3,673.90 3,674.04 3,673.84 3,673.84 727.5K
11:29 3,674.00 3,674.08 3,673.99 3,674.08 79.1K
11:30 3,674.15 3,674.15 3,673.87 3,673.87 355.2K
11:31 3,673.84 3,673.84 3,673.51 3,673.51 96.5K
11:32 3,673.52 3,673.52 3,673.19 3,673.19 321.7K
11:33 3,672.98 3,672.98 3,672.78 3,672.93 620.0K
11:34 3,672.87 3,672.88 3,672.68 3,672.68 245.0K
11:35 3,672.78 3,673.03 3,672.78 3,673.00 715.9K
11:36 3,672.99 3,672.99 3,672.78 3,672.78 78.5K
11:37 3,672.69 3,672.70 3,672.37 3,672.37 157.8K
11:38 3,672.30 3,672.30 3,672.09 3,672.25 153.9K
11:39 3,672.17 3,672.17 3,671.93 3,671.93 249.5K
11:40 3,671.97 3,672.08 3,671.96 3,672.03 807.8K
11:41 3,671.98 3,672.27 3,671.98 3,672.25 101.0K
11:42 3,672.37 3,672.80 3,672.37 3,672.73 554.2K
11:43 3,672.54 3,672.54 3,672.34 3,672.36 211.8K
11:44 3,672.45 3,672.51 3,672.41 3,672.51 281.6K
11:45 3,672.51 3,672.51 3,672.28 3,672.32 606.9K
11:46 3,672.40 3,672.51 3,672.40 3,672.48 99.1K
11:47 3,672.58 3,673.34 3,672.58 3,673.34 1,187.4K
11:48 3,673.54 3,673.90 3,673.54 3,673.90 543.0K
11:49 3,673.85 3,673.90 3,673.77 3,673.77 231.7K
11:50 3,673.55 3,673.55 3,673.38 3,673.47 113.6K
11:51 3,673.58 3,673.58 3,673.21 3,673.21 192.0K
11:52 3,673.51 3,673.65 3,673.51 3,673.57 196.9K
11:53 3,673.50 3,673.53 3,673.37 3,673.53 477.2K
11:54 3,673.55 3,673.55 3,673.37 3,673.38 86.8K
11:55 3,673.27 3,673.29 3,673.09 3,673.20 375.5K
11:56 3,673.16 3,673.21 3,673.13 3,673.13 198.8K
11:57 3,672.93 3,673.18 3,672.86 3,673.18 308.7K
11:58 3,673.12 3,673.12 3,673.02 3,673.04 62.3K
11:59 3,672.90 3,672.94 3,672.90 3,672.92 246.3K
12:00 3,672.88 3,672.94 3,672.35 3,672.35 110.4K
12:01 3,672.08 3,672.08 3,671.53 3,671.53 70.7K
12:02 3,671.32 3,671.38 3,670.70 3,670.70 791.6K
12:03 3,670.58 3,670.81 3,670.58 3,670.81 284.0K
12:04 3,670.69 3,670.69 3,670.52 3,670.59 93.6K
12:05 3,670.50 3,671.01 3,670.50 3,671.01 359.3K
12:06 3,671.00 3,671.43 3,671.00 3,671.43 130.1K
12:07 3,671.60 3,671.60 3,671.37 3,671.37 83.6K
12:08 3,671.26 3,671.50 3,671.14 3,671.14 210.0K
12:09 3,671.14 3,671.14 3,670.85 3,670.85 73.1K
12:10 3,670.82 3,671.04 3,670.82 3,671.04 206.2K
12:11 3,671.01 3,671.07 3,670.94 3,671.05 118.5K
12:12 3,671.05 3,671.05 3,670.88 3,670.91 48.3K
12:13 3,670.96 3,670.96 3,670.57 3,670.57 54.8K
12:14 3,670.71 3,670.86 3,670.67 3,670.86 38.0K
12:15 3,670.78 3,671.24 3,670.78 3,671.07 372.8K
12:16 3,671.06 3,671.06 3,670.91 3,670.91 335.2K
12:17 3,670.60 3,670.61 3,670.51 3,670.58 209.3K
12:18 3,670.57 3,670.79 3,670.57 3,670.79 257.0K
12:19 3,670.84 3,670.86 3,670.77 3,670.84 87.6K
12:20 3,670.87 3,671.14 3,670.87 3,671.14 95.9K
12:21 3,671.38 3,671.62 3,671.38 3,671.61 298.0K
12:22 3,671.52 3,671.52 3,671.30 3,671.40 761.4K
12:23 3,671.09 3,671.09 3,670.87 3,670.98 363.9K
12:24 3,670.91 3,671.11 3,670.91 3,671.11 88.0K
12:25 3,671.01 3,671.16 3,671.01 3,671.13 168.8K
12:26 3,671.04 3,671.22 3,671.01 3,671.22 59.7K
12:27 3,671.30 3,671.68 3,671.30 3,671.62 302.9K
12:28 3,671.71 3,671.80 3,671.71 3,671.78 87.8K
12:29 3,671.57 3,671.60 3,671.49 3,671.59 75.8K
12:30 3,671.44 3,671.71 3,671.41 3,671.71 222.6K
12:31 3,671.90 3,672.25 3,671.90 3,672.25 193.7K
12:32 3,672.45 3,672.54 3,672.45 3,672.54 122.3K
12:33 3,672.49 3,672.87 3,672.49 3,672.87 62.2K
12:34 3,672.74 3,672.74 3,672.45 3,672.45 239.7K
12:35 3,672.40 3,672.59 3,672.36 3,672.36 116.1K
12:36 3,672.30 3,672.30 3,672.02 3,672.02 123.3K
12:37 3,671.98 3,672.01 3,671.74 3,672.01 53.9K
12:38 3,672.12 3,672.14 3,671.97 3,672.14 203.7K
12:39 3,672.17 3,672.38 3,672.14 3,672.38 216.9K
12:40 3,672.39 3,673.21 3,672.39 3,673.21 128.2K
12:41 3,673.32 3,673.32 3,673.04 3,673.04 182.5K
12:42 3,673.18 3,673.42 3,673.15 3,673.42 145.2K
12:43 3,673.46 3,673.68 3,673.46 3,673.68 477.2K
12:44 3,673.79 3,674.14 3,673.79 3,674.14 235.6K
12:45 3,674.15 3,674.55 3,674.15 3,674.38 227.2K
12:46 3,674.47 3,674.55 3,674.37 3,674.37 218.2K
12:47 3,674.17 3,674.29 3,674.08 3,674.15 226.6K
12:48 3,674.14 3,674.20 3,674.14 3,674.20 143.3K
12:49 3,674.24 3,674.60 3,674.24 3,674.60 164.0K
12:50 3,674.64 3,674.64 3,674.37 3,674.39 432.9K
12:51 3,674.31 3,674.74 3,674.31 3,674.74 126.9K
12:52 3,675.06 3,675.39 3,675.06 3,675.39 90.5K
12:53 3,675.24 3,675.37 3,675.20 3,675.37 145.2K
12:54 3,675.38 3,675.38 3,675.22 3,675.32 448.0K
12:55 3,675.40 3,675.40 3,675.07 3,675.21 84.8K
12:56 3,675.21 3,675.49 3,675.21 3,675.49 156.2K
12:57 3,675.15 3,675.15 3,674.85 3,674.91 132.9K
12:58 3,674.80 3,674.89 3,674.76 3,674.89 150.1K
12:59 3,674.96 3,674.97 3,674.88 3,674.88 61.9K
13:00 3,674.96 3,675.05 3,674.95 3,674.95 472.7K
13:01 3,675.12 3,675.49 3,675.10 3,675.49 135.7K
13:02 3,675.39 3,675.48 3,675.36 3,675.36 391.2K
13:03 3,675.40 3,675.54 3,675.18 3,675.18 406.3K
13:04 3,675.21 3,675.22 3,675.11 3,675.11 127.3K
13:05 3,674.97 3,675.00 3,674.90 3,674.90 155.5K
13:06 3,674.57 3,674.64 3,674.42 3,674.64 181.7K
13:07 3,674.66 3,674.66 3,674.37 3,674.37 126.3K
13:08 3,674.25 3,674.36 3,674.25 3,674.36 343.8K
13:09 3,674.38 3,674.64 3,674.38 3,674.64 149.2K
13:10 3,674.78 3,674.78 3,674.54 3,674.62 180.1K
13:11 3,674.45 3,674.45 3,674.06 3,674.06 507.6K
13:12 3,674.05 3,674.05 3,673.37 3,673.37 398.6K
13:13 3,673.21 3,673.47 3,673.21 3,673.47 50.7K
13:14 3,673.33 3,673.33 3,673.16 3,673.16 102.4K
13:15 3,673.22 3,673.22 3,672.70 3,672.70 64.1K
13:16 3,672.53 3,672.53 3,671.93 3,671.93 191.9K
13:17 3,671.60 3,671.71 3,671.37 3,671.71 465.2K
13:18 3,671.69 3,671.69 3,671.42 3,671.45 284.8K
13:19 3,671.33 3,671.33 3,671.01 3,671.01 436.8K
13:20 3,670.98 3,670.98 3,670.89 3,670.95 120.0K
13:21 3,670.83 3,671.00 3,670.83 3,670.99 413.6K
13:22 3,671.03 3,671.03 3,670.77 3,670.77 333.5K
13:23 3,670.81 3,670.81 3,670.51 3,670.51 225.7K
13:24 3,670.51 3,670.51 3,670.31 3,670.34 206.9K
13:25 3,670.16 3,670.28 3,670.11 3,670.28 101.2K
13:26 3,670.23 3,670.23 3,669.98 3,669.98 94.4K
13:27 3,669.88 3,669.88 3,669.45 3,669.45 99.9K
13:28 3,669.31 3,669.31 3,668.98 3,669.20 229.3K
13:29 3,669.32 3,669.38 3,669.20 3,669.20 551.4K
13:30 3,669.14 3,669.32 3,669.08 3,669.08 291.0K
13:31 3,668.91 3,669.02 3,668.89 3,669.02 209.7K
13:32 3,668.97 3,668.97 3,668.64 3,668.73 177.1K
13:33 3,668.82 3,669.20 3,668.82 3,669.20 556.8K
13:34 3,669.08 3,669.21 3,669.08 3,669.08 617.4K
13:35 3,668.91 3,668.96 3,668.46 3,668.46 736.8K
13:36 3,668.62 3,668.98 3,668.62 3,668.93 332.0K
13:37 3,668.75 3,668.75 3,668.59 3,668.59 523.2K
13:38 3,668.30 3,668.30 3,667.75 3,667.75 180.6K
13:39 3,667.71 3,667.88 3,667.71 3,667.76 99.9K
13:40 3,667.71 3,667.88 3,667.63 3,667.85 283.2K
13:41 3,667.76 3,667.82 3,666.91 3,666.91 464.0K
13:42 3,666.95 3,666.97 3,666.75 3,666.75 250.4K
13:43 3,666.79 3,666.89 3,666.58 3,666.58 174.9K
13:44 3,666.48 3,666.51 3,666.32 3,666.41 127.6K
13:45 3,666.34 3,666.34 3,666.03 3,666.03 142.2K
13:46 3,665.88 3,665.88 3,665.77 3,665.80 125.2K
13:47 3,665.80 3,665.85 3,665.62 3,665.68 118.3K
13:48 3,665.44 3,665.46 3,665.21 3,665.36 91.5K
13:49 3,665.01 3,665.01 3,664.24 3,664.24 161.8K
13:50 3,664.00 3,664.15 3,663.93 3,664.13 115.6K
13:51 3,664.10 3,664.59 3,664.10 3,664.59 161.7K
13:52 3,664.72 3,665.11 3,664.72 3,665.09 189.8K
13:53 3,665.05 3,665.21 3,665.05 3,665.15 111.4K
13:54 3,665.28 3,666.23 3,665.28 3,666.23 230.0K
13:55 3,666.35 3,666.51 3,666.35 3,666.39 157.6K
13:56 3,666.44 3,666.80 3,666.44 3,666.77 249.5K
13:57 3,667.05 3,667.20 3,667.05 3,667.16 123.7K
13:58 3,667.14 3,667.71 3,667.14 3,667.57 655.7K
13:59 3,667.48 3,667.64 3,667.48 3,667.64 500.0K
14:00 3,667.66 3,667.98 3,667.66 3,667.90 180.4K
14:01 3,667.83 3,668.22 3,667.83 3,668.22 153.6K
14:02 3,668.06 3,668.36 3,668.06 3,668.36 232.9K
14:03 3,668.48 3,668.72 3,668.48 3,668.72 165.6K
14:04 3,669.17 3,669.88 3,669.17 3,669.88 267.5K
14:05 3,670.04 3,670.28 3,669.98 3,669.98 133.2K
14:06 3,670.04 3,670.05 3,669.96 3,670.05 95.9K
14:07 3,670.19 3,670.28 3,670.16 3,670.19 70.5K
14:08 3,670.07 3,670.21 3,670.00 3,670.21 40.9K
14:09 3,670.51 3,670.72 3,670.51 3,670.72 81.5K
14:10 3,670.73 3,670.82 3,670.58 3,670.58 147.2K
14:11 3,670.69 3,670.69 3,670.46 3,670.46 159.3K
14:12 3,670.55 3,671.30 3,670.55 3,671.30 203.9K
14:13 3,671.29 3,672.02 3,671.29 3,672.02 248.5K
14:14 3,672.00 3,672.14 3,672.00 3,672.01 1,734.1K
14:15 3,672.03 3,672.03 3,671.74 3,671.74 205.6K
14:16 3,671.37 3,671.47 3,671.09 3,671.09 319.6K
14:17 3,671.14 3,671.14 3,670.88 3,670.88 146.5K
14:18 3,670.83 3,671.09 3,670.83 3,671.09 107.2K
14:19 3,671.10 3,671.10 3,670.87 3,670.87 68.2K
14:20 3,670.84 3,671.07 3,670.80 3,671.00 140.6K
14:21 3,671.07 3,671.68 3,671.07 3,671.56 279.7K
14:22 3,671.44 3,671.44 3,671.31 3,671.36 151.5K
14:23 3,671.37 3,671.90 3,671.37 3,671.90 777.9K
14:24 3,672.03 3,672.64 3,672.03 3,672.64 140.6K
14:25 3,672.85 3,673.29 3,672.85 3,673.23 330.0K
14:26 3,673.11 3,673.29 3,673.08 3,673.17 350.6K
14:27 3,673.28 3,673.57 3,673.28 3,673.57 380.7K
14:28 3,673.48 3,673.71 3,673.45 3,673.71 155.1K
14:29 3,673.50 3,673.52 3,673.47 3,673.52 235.5K
14:30 3,673.35 3,673.71 3,673.23 3,673.71 257.7K
14:31 3,673.81 3,673.81 3,673.22 3,673.22 157.3K
14:32 3,673.12 3,673.22 3,673.05 3,673.06 101.2K
14:33 3,673.06 3,673.31 3,672.98 3,673.31 179.1K
14:34 3,673.26 3,673.43 3,673.17 3,673.17 112.5K
14:35 3,673.13 3,673.13 3,672.64 3,672.66 385.9K
14:36 3,672.61 3,672.61 3,672.33 3,672.33 1,057.1K
14:37 3,672.42 3,672.57 3,672.42 3,672.57 143.1K
14:38 3,672.48 3,672.78 3,672.45 3,672.76 236.2K
14:39 3,672.86 3,672.96 3,672.84 3,672.84 220.4K
14:40 3,673.07 3,673.35 3,673.07 3,673.35 697.5K
14:41 3,673.49 3,673.66 3,673.39 3,673.39 570.5K
14:42 3,672.93 3,672.98 3,672.63 3,672.63 233.0K
14:43 3,672.71 3,672.71 3,672.37 3,672.37 208.0K
14:44 3,672.08 3,672.08 3,671.24 3,671.24 385.2K
14:45 3,670.84 3,670.90 3,670.71 3,670.90 353.0K
14:46 3,670.87 3,670.87 3,670.43 3,670.43 826.5K
14:47 3,670.42 3,670.54 3,670.42 3,670.46 177.9K
14:48 3,670.51 3,670.51 3,670.12 3,670.12 116.9K
14:49 3,670.16 3,670.74 3,670.16 3,670.60 262.9K
14:50 3,670.53 3,670.62 3,670.28 3,670.28 191.5K
14:51 3,670.26 3,670.26 3,670.13 3,670.13 222.2K
14:52 3,669.94 3,669.94 3,669.61 3,669.61 64.2K
14:53 3,669.62 3,669.73 3,669.46 3,669.47 232.1K
14:54 3,669.55 3,669.55 3,669.45 3,669.45 82.6K
14:55 3,669.57 3,669.66 3,669.52 3,669.66 365.0K
14:56 3,669.62 3,669.65 3,669.51 3,669.53 231.4K
14:57 3,669.07 3,669.28 3,669.06 3,669.28 216.8K
14:58 3,669.07 3,669.57 3,669.07 3,669.57 173.5K
14:59 3,669.50 3,669.82 3,669.50 3,669.80 240.4K
15:00 3,669.77 3,669.96 3,669.73 3,669.96 159.5K
15:01 3,670.06 3,670.06 3,669.72 3,669.72 224.8K
15:02 3,669.55 3,669.63 3,669.54 3,669.54 113.3K
15:03 3,669.41 3,669.51 3,669.32 3,669.51 127.8K
15:04 3,669.60 3,669.63 3,669.42 3,669.42 122.8K
15:05 3,669.57 3,669.78 3,669.57 3,669.78 103.8K
15:06 3,669.83 3,670.25 3,669.83 3,670.25 201.7K
15:07 3,670.32 3,670.35 3,670.19 3,670.35 651.2K
15:08 3,670.36 3,670.46 3,670.35 3,670.36 197.2K
15:09 3,670.68 3,671.03 3,670.68 3,670.72 629.2K
15:10 3,670.58 3,671.70 3,670.58 3,671.70 430.2K
15:11 3,672.09 3,672.75 3,672.09 3,672.75 444.2K
15:12 3,672.84 3,673.03 3,672.80 3,673.00 269.1K
15:13 3,673.04 3,673.04 3,672.84 3,672.84 309.3K
15:14 3,672.83 3,672.91 3,672.73 3,672.91 202.3K
15:15 3,672.87 3,672.99 3,672.82 3,672.96 210.0K
15:16 3,672.88 3,672.88 3,672.68 3,672.68 159.5K
15:17 3,672.65 3,672.92 3,672.65 3,672.82 245.7K
15:18 3,672.86 3,672.86 3,672.64 3,672.64 101.9K
15:19 3,672.59 3,673.21 3,672.59 3,673.21 216.8K
15:20 3,673.11 3,673.16 3,673.10 3,673.16 134.9K
15:21 3,673.02 3,673.04 3,672.94 3,673.04 137.8K
15:22 3,673.12 3,673.17 3,673.12 3,673.13 343.3K
15:23 3,673.16 3,673.62 3,673.16 3,673.62 153.9K
15:24 3,673.50 3,673.75 3,673.50 3,673.74 78.5K
15:25 3,673.65 3,673.65 3,673.18 3,673.18 242.1K
15:26 3,673.16 3,673.16 3,673.03 3,673.03 171.4K
15:27 3,672.90 3,673.06 3,672.90 3,672.91 660.1K
15:28 3,672.85 3,672.85 3,672.66 3,672.66 233.6K
15:29 3,672.51 3,672.67 3,672.29 3,672.29 572.5K
15:30 3,672.49 3,673.46 3,672.49 3,673.46 895.4K
15:31 3,673.79 3,675.72 3,673.79 3,675.72 697.6K
15:32 3,676.04 3,676.58 3,676.04 3,676.58 679.5K
15:33 3,676.77 3,677.77 3,676.77 3,677.77 440.2K
15:34 3,677.65 3,677.71 3,677.39 3,677.39 464.7K
15:35 3,677.31 3,677.99 3,677.31 3,677.99 388.4K
15:36 3,678.02 3,678.31 3,678.02 3,678.31 214.8K
15:37 3,678.39 3,679.04 3,678.39 3,679.04 312.9K
15:38 3,678.89 3,679.36 3,678.89 3,679.19 465.6K
15:39 3,679.31 3,680.12 3,679.31 3,680.12 940.9K
15:40 3,680.10 3,680.35 3,680.09 3,680.35 312.8K
15:41 3,680.79 3,681.22 3,680.79 3,681.22 409.3K
15:42 3,681.31 3,681.31 3,681.03 3,681.03 517.9K
15:43 3,680.97 3,680.97 3,679.87 3,679.87 214.5K
15:44 3,679.10 3,679.10 3,678.45 3,678.45 272.5K
15:45 3,678.40 3,678.40 3,678.04 3,678.04 205.6K
15:46 3,677.95 3,677.97 3,677.95 3,677.96 159.1K
15:47 3,677.86 3,678.32 3,677.86 3,678.30 196.8K
15:48 3,678.19 3,678.53 3,678.19 3,678.53 364.4K
15:49 3,678.37 3,678.37 3,677.75 3,677.75 345.7K
15:50 3,677.46 3,677.71 3,677.46 3,677.50 420.6K
15:51 3,677.44 3,677.49 3,676.55 3,676.55 319.9K
15:52 3,676.23 3,676.35 3,676.23 3,676.35 199.5K
15:53 3,676.38 3,676.42 3,676.25 3,676.25 305.2K
15:54 3,676.34 3,676.34 3,676.08 3,676.08 377.8K
15:55 3,676.63 3,677.24 3,676.63 3,677.24 353.6K
15:56 3,677.43 3,677.43 3,676.66 3,676.66 337.0K
15:57 3,676.75 3,677.08 3,676.75 3,676.90 260.5K
15:58 3,676.89 3,676.89 3,676.60 3,676.60 170.7K
15:59 3,676.50 3,676.50 3,676.09 3,676.09 159.7K
16:00 3,676.30 3,676.75 3,676.17 3,676.17 455.2K
16:01 3,676.17 3,676.17 3,675.85 3,675.85 462.8K
16:02 3,675.93 3,676.01 3,675.84 3,675.93 253.7K
16:03 3,675.57 3,675.57 3,674.64 3,674.89 2,467.2K
16:04 3,674.78 3,674.78 3,674.37 3,674.78 257.8K
16:05 3,674.74 3,675.28 3,674.74 3,675.28 280.5K
16:06 3,675.18 3,675.18 3,674.76 3,674.76 353.1K
16:07 3,674.52 3,674.99 3,674.52 3,674.94 184.1K
16:08 3,675.01 3,675.01 3,674.56 3,674.56 265.4K
16:09 3,674.46 3,674.46 3,674.11 3,674.19 163.8K
16:10 3,674.09 3,674.43 3,674.09 3,674.43 310.7K
16:11 3,674.76 3,674.76 3,674.37 3,674.39 335.2K
16:12 3,674.55 3,674.76 3,674.55 3,674.76 258.0K
16:13 3,674.79 3,675.00 3,674.62 3,675.00 763.0K
16:14 3,675.36 3,675.89 3,675.36 3,675.89 447.8K
16:15 3,675.88 3,676.26 3,675.88 3,675.97 375.0K
16:16 3,675.93 3,676.13 3,675.89 3,676.13 516.4K
16:17 3,676.21 3,676.85 3,676.21 3,676.85 188.8K
16:18 3,677.30 3,677.30 3,676.82 3,676.82 296.9K
16:19 3,676.78 3,677.12 3,676.78 3,677.12 1,447.4K
16:20 3,677.48 3,677.58 3,677.46 3,677.58 2,200.1K
16:21 3,677.46 3,677.46 3,677.20 3,677.20 659.4K
16:22 3,676.95 3,677.17 3,676.85 3,677.17 635.0K
16:23 3,677.20 3,677.20 3,677.05 3,677.05 324.9K
16:24 3,677.10 3,677.10 3,676.88 3,676.88 142.6K
16:25 3,676.85 3,676.85 3,676.23 3,676.66 8,767.9K
16:26 3,676.66 3,676.89 3,676.66 3,676.89 311.6K
16:27 3,676.82 3,676.82 3,676.44 3,676.44 744.4K
16:28 3,676.34 3,676.61 3,676.34 3,676.61 294.1K
16:29 3,676.61 3,677.02 3,676.61 3,677.02 492.6K
16:30 3,677.11 3,677.11 3,676.95 3,676.95 403.4K
16:31 3,676.96 3,677.07 3,676.96 3,677.07 337.3K
16:32 3,677.08 3,677.23 3,676.95 3,676.95 237.4K
16:33 3,677.09 3,677.18 3,677.09 3,677.12 353.8K
16:34 3,677.24 3,677.24 3,677.03 3,677.08 265.3K
16:35 3,677.10 3,677.77 3,677.10 3,677.77 696.7K
16:36 3,677.98 3,678.03 3,677.98 3,678.03 221.9K
16:37 3,678.26 3,678.36 3,678.26 3,678.30 180.4K
16:38 3,678.50 3,678.56 3,678.50 3,678.51 338.3K
16:39 3,678.56 3,679.11 3,678.56 3,679.11 174.3K
16:40 3,678.87 3,679.32 3,678.87 3,679.32 296.6K
16:41 3,679.31 3,679.40 3,679.26 3,679.40 1,485.5K
16:42 3,679.59 3,680.08 3,679.59 3,680.08 502.9K
16:43 3,680.03 3,680.10 3,679.48 3,679.48 1,347.7K
16:44 3,679.49 3,679.49 3,679.08 3,679.08 246.0K
16:45 3,679.09 3,679.09 3,678.76 3,678.88 715.2K
16:46 3,678.70 3,678.75 3,678.65 3,678.65 120.3K
16:47 3,678.70 3,678.70 3,678.32 3,678.32 322.2K
16:48 3,678.41 3,678.49 3,678.37 3,678.49 210.3K
16:49 3,678.29 3,678.49 3,678.29 3,678.44 218.7K
16:50 3,678.49 3,678.67 3,678.49 3,678.67 346.0K
16:51 3,678.93 3,679.75 3,678.93 3,679.75 464.8K
16:52 3,679.83 3,680.27 3,679.83 3,680.27 155.4K
16:53 3,680.51 3,680.64 3,680.51 3,680.57 138.4K
16:54 3,680.63 3,680.63 3,680.36 3,680.55 204.4K
16:55 3,680.47 3,680.47 3,679.63 3,679.63 303.8K
16:56 3,679.76 3,679.76 3,679.63 3,679.68 327.6K
16:57 3,679.58 3,679.69 3,679.58 3,679.64 508.7K
16:58 3,679.63 3,679.72 3,679.63 3,679.72 560.7K
16:59 3,679.66 3,679.85 3,679.66 3,679.70 275.0K
17:00 3,679.58 3,679.81 3,679.39 3,679.39 467.4K
17:01 3,679.55 3,679.55 3,679.16 3,679.16 559.0K
17:02 3,678.90 3,680.00 3,678.90 3,680.00 276.8K
17:03 3,680.13 3,680.50 3,680.13 3,680.50 288.4K
17:04 3,680.47 3,680.47 3,680.30 3,680.30 884.6K
17:05 3,680.37 3,680.80 3,680.37 3,680.67 211.9K
17:06 3,680.43 3,680.45 3,679.89 3,679.89 1,178.7K
17:07 3,679.91 3,680.10 3,679.91 3,680.10 479.5K
17:08 3,680.21 3,680.35 3,680.21 3,680.35 360.4K
17:09 3,680.70 3,681.04 3,680.70 3,681.04 552.5K
17:10 3,681.15 3,681.37 3,681.15 3,681.37 1,155.2K
17:11 3,681.22 3,681.22 3,680.25 3,680.25 439.2K
17:12 3,680.08 3,680.32 3,680.04 3,680.32 364.9K
17:13 3,680.39 3,680.60 3,680.39 3,680.60 821.0K
17:14 3,680.58 3,680.58 3,679.89 3,679.89 463.3K
17:15 3,679.74 3,679.78 3,679.69 3,679.69 1,361.3K
17:16 3,679.67 3,679.85 3,679.48 3,679.48 1,569.7K
17:17 3,679.23 3,679.28 3,679.04 3,679.28 522.9K
17:18 3,679.22 3,679.22 3,678.68 3,678.68 699.6K
17:19 3,678.55 3,678.58 3,678.52 3,678.53 686.2K
17:20 3,678.50 3,678.78 3,678.50 3,678.78 1,049.9K
17:21 3,678.85 3,678.85 3,678.58 3,678.69 928.1K
17:22 3,678.58 3,678.70 3,678.58 3,678.69 425.3K
17:23 3,678.69 3,679.01 3,678.69 3,679.01 1,160.2K
17:24 3,679.18 3,679.43 3,679.16 3,679.43 778.8K
17:25 3,679.36 3,679.61 3,679.36 3,679.46 2,369.8K
17:26 3,679.27 3,679.27 3,678.93 3,678.93 833.0K
17:27 3,678.92 3,678.92 3,678.71 3,678.71 1,839.4K
17:28 3,678.65 3,678.93 3,678.65 3,678.93 798.7K
17:29 3,678.71 3,679.15 3,678.71 3,678.93 904.6K
17:30 3,678.52 3,678.58 3,678.51 3,678.58 395.2K
17:31 3,678.54 3,678.54 3,678.51 3,678.51 0.0K
17:32 3,678.52 3,678.54 3,678.52 3,678.52 0.0K
17:33 3,678.51 3,678.52 3,678.51 3,678.52 0.0K
17:34 3,678.48 3,678.48 3,678.44 3,678.44 0.0K
17:35 3,678.42 3,678.63 3,677.97 3,678.01 60,030.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据