NASDAQ Composite Total Return (XCMP)

XCMP
🏛️ 美国 →
28,297.60
最后更新: 2025-10-08
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 22,660.64 22,664.66 22,635.72 22,635.72 0.0K
09:31 22,635.89 22,643.08 22,626.22 22,626.96 0.0K
09:32 22,627.86 22,627.86 22,593.06 22,598.32 0.0K
09:33 22,602.72 22,602.72 22,582.16 22,589.72 0.0K
09:34 22,594.79 22,594.79 22,583.90 22,588.49 0.0K
09:35 22,590.06 22,600.75 22,579.52 22,597.26 0.0K
09:36 22,597.46 22,611.09 22,591.50 22,591.50 0.0K
09:37 22,596.04 22,603.18 22,591.66 22,599.36 0.0K
09:38 22,603.05 22,609.55 22,597.28 22,597.75 0.0K
09:39 22,596.21 22,600.50 22,589.83 22,589.83 0.0K
09:40 22,594.26 22,600.54 22,582.10 22,598.18 0.0K
09:41 22,596.67 22,610.05 22,591.68 22,610.05 0.0K
09:42 22,609.76 22,626.65 22,607.92 22,625.80 0.0K
09:43 22,625.76 22,635.20 22,621.20 22,634.35 0.0K
09:44 22,634.20 22,640.55 22,634.20 22,636.13 0.0K
09:45 22,638.27 22,659.47 22,638.27 22,656.76 0.0K
09:46 22,658.99 22,660.56 22,646.14 22,649.39 0.0K
09:47 22,649.55 22,651.05 22,631.29 22,631.29 0.0K
09:48 22,628.82 22,638.34 22,626.20 22,626.20 0.0K
09:49 22,625.12 22,625.12 22,613.80 22,613.80 0.0K
09:50 22,621.25 22,636.54 22,621.25 22,625.05 0.0K
09:51 22,626.48 22,633.92 22,621.79 22,626.61 0.0K
09:52 22,622.22 22,633.80 22,616.50 22,633.80 0.0K
09:53 22,633.35 22,638.13 22,632.87 22,635.08 0.0K
09:54 22,636.45 22,645.32 22,632.80 22,642.80 0.0K
09:55 22,643.76 22,645.86 22,639.86 22,644.32 0.0K
09:56 22,643.01 22,656.67 22,643.01 22,656.10 0.0K
09:57 22,656.26 22,664.44 22,656.22 22,664.44 0.0K
09:58 22,661.65 22,669.57 22,657.25 22,668.25 0.0K
09:59 22,670.49 22,671.16 22,663.00 22,665.08 0.0K
10:00 22,664.79 22,680.56 22,656.81 22,661.59 0.0K
10:01 22,658.93 22,664.49 22,652.52 22,664.49 0.0K
10:02 22,665.71 22,672.74 22,661.25 22,665.43 0.0K
10:03 22,664.24 22,679.94 22,664.24 22,677.22 0.0K
10:04 22,676.54 22,682.05 22,676.54 22,677.86 0.0K
10:05 22,676.06 22,681.02 22,669.21 22,681.02 0.0K
10:06 22,681.71 22,681.71 22,670.61 22,671.36 0.0K
10:07 22,671.40 22,673.16 22,663.24 22,670.46 0.0K
10:08 22,672.42 22,673.98 22,665.60 22,666.71 0.0K
10:09 22,669.62 22,669.68 22,656.52 22,661.10 0.0K
10:10 22,659.40 22,669.93 22,657.23 22,669.93 0.0K
10:11 22,672.35 22,685.03 22,672.35 22,679.83 0.0K
10:12 22,676.90 22,682.96 22,673.34 22,675.04 0.0K
10:13 22,675.22 22,677.53 22,674.47 22,677.53 0.0K
10:14 22,676.40 22,678.27 22,671.02 22,671.02 0.0K
10:15 22,672.56 22,678.08 22,669.59 22,678.08 0.0K
10:16 22,679.23 22,681.16 22,669.89 22,669.89 0.0K
10:17 22,669.91 22,670.12 22,661.27 22,664.68 0.0K
10:18 22,665.55 22,669.84 22,664.25 22,667.23 0.0K
10:19 22,666.53 22,676.07 22,666.53 22,671.86 0.0K
10:20 22,670.47 22,672.95 22,661.80 22,672.95 0.0K
10:21 22,675.49 22,683.37 22,672.15 22,680.93 0.0K
10:22 22,678.34 22,694.00 22,675.23 22,692.87 0.0K
10:23 22,691.52 22,693.91 22,684.41 22,693.91 0.0K
10:24 22,695.61 22,722.60 22,695.61 22,719.98 0.0K
10:25 22,719.91 22,729.18 22,719.91 22,728.67 0.0K
10:26 22,731.78 22,734.12 22,723.36 22,723.36 0.0K
10:27 22,717.35 22,717.35 22,682.88 22,682.88 0.0K
10:28 22,679.63 22,680.32 22,671.13 22,674.35 0.0K
10:29 22,675.09 22,682.81 22,675.09 22,678.67 0.0K
10:30 22,678.88 22,689.91 22,678.88 22,687.42 0.0K
10:31 22,688.08 22,690.11 22,684.14 22,689.90 0.0K
10:32 22,691.80 22,710.50 22,691.80 22,710.20 0.0K
10:33 22,708.99 22,708.99 22,701.71 22,703.50 0.0K
10:34 22,703.51 22,716.77 22,703.51 22,715.56 0.0K
10:35 22,714.82 22,726.48 22,712.26 22,717.07 0.0K
10:36 22,716.87 22,722.72 22,714.07 22,716.28 0.0K
10:37 22,716.25 22,718.67 22,715.75 22,718.46 0.0K
10:38 22,718.59 22,723.73 22,715.29 22,716.67 0.0K
10:39 22,717.09 22,720.87 22,714.56 22,719.50 0.0K
10:40 22,718.67 22,718.67 22,708.70 22,711.69 0.0K
10:41 22,711.32 22,723.56 22,708.39 22,719.97 0.0K
10:42 22,723.67 22,726.89 22,717.06 22,724.09 0.0K
10:43 22,723.99 22,729.89 22,721.19 22,721.19 0.0K
10:44 22,719.53 22,719.71 22,715.19 22,717.97 0.0K
10:45 22,718.38 22,720.61 22,713.85 22,719.79 0.0K
10:46 22,719.84 22,723.28 22,715.71 22,715.97 0.0K
10:47 22,714.09 22,715.69 22,710.63 22,715.63 0.0K
10:48 22,716.24 22,716.36 22,710.10 22,710.38 0.0K
10:49 22,708.66 22,717.43 22,708.38 22,716.40 0.0K
10:50 22,716.49 22,717.89 22,712.93 22,715.25 0.0K
10:51 22,715.73 22,716.23 22,709.53 22,716.23 0.0K
10:52 22,717.28 22,723.69 22,717.28 22,722.03 0.0K
10:53 22,721.73 22,731.32 22,720.92 22,728.21 0.0K
10:54 22,728.08 22,728.22 22,721.97 22,723.24 0.0K
10:55 22,722.08 22,726.45 22,720.97 22,725.67 0.0K
10:56 22,725.81 22,725.81 22,722.92 22,724.59 0.0K
10:57 22,724.67 22,731.55 22,724.67 22,731.55 0.0K
10:58 22,731.97 22,739.72 22,731.97 22,735.15 0.0K
10:59 22,734.30 22,738.66 22,732.89 22,738.66 0.0K
11:00 22,740.63 22,741.06 22,729.05 22,729.05 0.0K
11:01 22,728.68 22,736.25 22,728.68 22,734.21 0.0K
11:02 22,734.82 22,737.15 22,722.33 22,735.92 0.0K
11:03 22,735.32 22,740.09 22,735.32 22,739.60 0.0K
11:04 22,739.99 22,741.06 22,736.84 22,736.84 0.0K
11:05 22,737.57 22,738.33 22,733.33 22,737.67 0.0K
11:06 22,738.34 22,739.54 22,728.78 22,728.78 0.0K
11:07 22,728.45 22,728.45 22,722.61 22,727.52 0.0K
11:08 22,726.99 22,726.99 22,716.43 22,721.78 0.0K
11:09 22,720.57 22,720.57 22,712.89 22,716.98 0.0K
11:10 22,717.96 22,718.89 22,712.41 22,718.89 0.0K
11:11 22,719.58 22,724.27 22,716.94 22,721.22 0.0K
11:12 22,721.02 22,725.16 22,719.55 22,724.68 0.0K
11:13 22,723.95 22,726.01 22,718.93 22,721.49 0.0K
11:14 22,722.02 22,737.01 22,721.82 22,733.83 0.0K
11:15 22,734.34 22,739.53 22,733.82 22,738.65 0.0K
11:16 22,738.65 22,747.00 22,736.75 22,747.00 0.0K
11:17 22,745.61 22,748.20 22,744.81 22,746.41 0.0K
11:18 22,745.13 22,747.80 22,739.63 22,739.63 0.0K
11:19 22,739.12 22,741.08 22,736.84 22,740.99 0.0K
11:20 22,739.90 22,740.89 22,729.70 22,737.23 0.0K
11:21 22,739.16 22,741.35 22,736.33 22,736.33 0.0K
11:22 22,737.21 22,747.29 22,736.66 22,746.79 0.0K
11:23 22,746.33 22,747.18 22,744.44 22,744.81 0.0K
11:24 22,744.68 22,744.89 22,739.77 22,740.50 0.0K
11:25 22,740.09 22,747.95 22,739.62 22,747.95 0.0K
11:26 22,747.44 22,747.44 22,739.81 22,744.33 0.0K
11:27 22,744.44 22,746.33 22,741.75 22,741.98 0.0K
11:28 22,742.21 22,743.67 22,739.84 22,739.99 0.0K
11:29 22,740.07 22,742.30 22,739.91 22,739.91 0.0K
11:30 22,740.34 22,744.49 22,735.62 22,744.49 0.0K
11:31 22,744.86 22,745.71 22,743.03 22,743.71 0.0K
11:32 22,747.64 22,749.99 22,745.68 22,746.39 0.0K
11:33 22,746.43 22,746.47 22,739.67 22,744.31 0.0K
11:34 22,744.21 22,744.21 22,737.67 22,738.87 0.0K
11:35 22,738.36 22,738.62 22,731.35 22,733.76 0.0K
11:36 22,734.09 22,734.09 22,729.92 22,730.64 0.0K
11:37 22,731.28 22,744.37 22,731.28 22,744.37 0.0K
11:38 22,744.41 22,748.75 22,744.41 22,747.96 0.0K
11:39 22,747.31 22,747.31 22,739.74 22,745.31 0.0K
11:40 22,745.89 22,747.91 22,744.44 22,744.44 0.0K
11:41 22,745.58 22,753.27 22,745.58 22,753.27 0.0K
11:42 22,754.28 22,759.74 22,754.07 22,754.07 0.0K
11:43 22,754.09 22,755.72 22,748.41 22,752.67 0.0K
11:44 22,753.01 22,753.01 22,747.01 22,748.72 0.0K
11:45 22,749.75 22,753.56 22,749.75 22,751.88 0.0K
11:46 22,752.04 22,758.17 22,752.04 22,758.17 0.0K
11:47 22,758.51 22,762.26 22,758.35 22,760.66 0.0K
11:48 22,760.46 22,760.46 22,755.09 22,755.09 0.0K
11:49 22,754.41 22,759.48 22,754.09 22,757.91 0.0K
11:50 22,758.33 22,761.66 22,758.33 22,761.15 0.0K
11:51 22,761.37 22,768.07 22,761.37 22,764.13 0.0K
11:52 22,763.92 22,763.99 22,752.31 22,752.31 0.0K
11:53 22,752.17 22,752.17 22,744.86 22,744.86 0.0K
11:54 22,743.87 22,748.36 22,740.55 22,748.36 0.0K
11:55 22,749.20 22,758.44 22,749.20 22,758.08 0.0K
11:56 22,758.56 22,759.51 22,757.56 22,757.56 0.0K
11:57 22,757.03 22,767.72 22,757.03 22,766.86 0.0K
11:58 22,767.48 22,768.98 22,767.48 22,767.78 0.0K
11:59 22,768.01 22,768.50 22,764.69 22,767.63 0.0K
12:00 22,768.59 22,787.62 22,768.59 22,787.62 0.0K
12:01 22,785.64 22,785.64 22,780.86 22,782.35 0.0K
12:02 22,781.43 22,781.43 22,771.67 22,771.67 0.0K
12:03 22,771.02 22,774.05 22,765.01 22,765.01 0.0K
12:04 22,765.26 22,770.30 22,765.26 22,767.45 0.0K
12:05 22,767.49 22,767.84 22,760.87 22,767.52 0.0K
12:06 22,767.26 22,767.26 22,763.21 22,763.21 0.0K
12:07 22,762.77 22,765.66 22,762.77 22,765.17 0.0K
12:08 22,766.40 22,769.55 22,766.25 22,769.32 0.0K
12:09 22,769.02 22,769.85 22,766.90 22,766.85 0.0K
12:10 22,767.58 22,770.28 22,767.58 22,770.00 0.0K
12:11 22,770.01 22,770.01 22,762.27 22,762.46 0.0K
12:12 22,762.83 22,762.83 22,759.84 22,761.93 0.0K
12:13 22,761.69 22,763.01 22,759.77 22,762.56 0.0K
12:14 22,762.70 22,766.26 22,761.54 22,765.76 0.0K
12:15 22,766.04 22,767.33 22,762.44 22,764.94 0.0K
12:16 22,764.86 22,770.54 22,764.86 22,770.54 0.0K
12:17 22,768.08 22,774.74 22,768.01 22,774.74 0.0K
12:18 22,776.08 22,784.06 22,775.48 22,782.78 0.0K
12:19 22,782.15 22,782.15 22,770.58 22,770.58 0.0K
12:20 22,770.80 22,772.67 22,766.76 22,766.76 0.0K
12:21 22,764.85 22,768.39 22,763.15 22,768.39 0.0K
12:22 22,767.95 22,771.17 22,765.77 22,770.74 0.0K
12:23 22,771.10 22,780.01 22,771.10 22,779.34 0.0K
12:24 22,779.69 22,780.12 22,775.18 22,775.18 0.0K
12:25 22,774.01 22,774.44 22,772.14 22,773.30 0.0K
12:26 22,771.80 22,771.80 22,767.53 22,768.15 0.0K
12:27 22,768.45 22,768.64 22,764.65 22,764.65 0.0K
12:28 22,763.78 22,764.39 22,757.87 22,757.87 0.0K
12:29 22,757.38 22,758.84 22,754.87 22,756.72 0.0K
12:30 22,756.70 22,760.68 22,756.70 22,757.18 0.0K
12:31 22,754.86 22,754.86 22,749.62 22,750.71 0.0K
12:32 22,749.81 22,749.81 22,742.82 22,744.50 0.0K
12:33 22,744.82 22,744.82 22,737.87 22,741.71 0.0K
12:34 22,739.74 22,740.68 22,737.34 22,739.34 0.0K
12:35 22,739.35 22,743.14 22,739.01 22,739.44 0.0K
12:36 22,737.88 22,739.16 22,728.72 22,735.91 0.0K
12:37 22,735.89 22,738.64 22,731.38 22,738.64 0.0K
12:38 22,739.51 22,750.70 22,739.51 22,749.73 0.0K
12:39 22,750.57 22,761.39 22,750.57 22,752.68 0.0K
12:40 22,752.41 22,756.56 22,748.86 22,752.56 0.0K
12:41 22,753.94 22,758.58 22,753.94 22,757.91 0.0K
12:42 22,757.84 22,766.76 22,757.84 22,765.65 0.0K
12:43 22,765.32 22,772.75 22,763.18 22,767.38 0.0K
12:44 22,765.82 22,767.45 22,765.17 22,767.45 0.0K
12:45 22,766.72 22,766.75 22,761.82 22,764.83 0.0K
12:46 22,765.98 22,769.37 22,764.60 22,768.90 0.0K
12:47 22,771.29 22,777.02 22,771.29 22,774.59 0.0K
12:48 22,775.99 22,779.17 22,773.48 22,779.17 0.0K
12:49 22,781.65 22,784.24 22,778.72 22,779.01 0.0K
12:50 22,778.21 22,783.62 22,776.70 22,783.62 0.0K
12:51 22,783.94 22,791.79 22,783.94 22,791.79 0.0K
12:52 22,791.39 22,794.49 22,784.61 22,784.77 0.0K
12:53 22,783.97 22,788.26 22,782.22 22,788.04 0.0K
12:54 22,788.47 22,788.47 22,783.50 22,784.17 0.0K
12:55 22,784.24 22,786.12 22,782.20 22,783.45 0.0K
12:56 22,782.94 22,784.60 22,775.42 22,775.42 0.0K
12:57 22,775.08 22,779.09 22,773.38 22,779.09 0.0K
12:58 22,779.22 22,782.07 22,775.77 22,781.47 0.0K
12:59 22,781.92 22,786.06 22,779.95 22,785.92 0.0K
13:00 22,785.32 22,794.47 22,785.32 22,792.16 0.0K
13:01 22,791.89 22,798.75 22,791.04 22,797.81 0.0K
13:02 22,795.78 22,808.68 22,795.78 22,807.03 0.0K
13:03 22,806.98 22,818.51 22,806.98 22,818.44 0.0K
13:04 22,817.24 22,817.24 22,809.96 22,809.96 0.0K
13:05 22,810.03 22,810.36 22,806.50 22,808.74 0.0K
13:06 22,809.41 22,817.18 22,809.41 22,816.77 0.0K
13:07 22,816.82 22,817.68 22,816.51 22,817.62 0.0K
13:08 22,817.26 22,820.95 22,816.78 22,819.20 0.0K
13:09 22,818.67 22,818.67 22,814.32 22,816.36 0.0K
13:10 22,815.99 22,816.16 22,810.89 22,813.64 0.0K
13:11 22,813.84 22,816.50 22,813.71 22,814.77 0.0K
13:12 22,814.62 22,815.81 22,814.03 22,814.96 0.0K
13:13 22,811.89 22,815.53 22,811.06 22,815.53 0.0K
13:14 22,814.94 22,819.89 22,814.94 22,819.68 0.0K
13:15 22,819.73 22,821.00 22,815.54 22,817.24 0.0K
13:16 22,818.18 22,823.19 22,818.07 22,818.25 0.0K
13:17 22,817.74 22,819.35 22,815.41 22,816.00 0.0K
13:18 22,816.67 22,819.28 22,816.67 22,819.18 0.0K
13:19 22,819.66 22,820.46 22,816.50 22,819.87 0.0K
13:20 22,820.17 22,821.11 22,815.74 22,818.40 0.0K
13:21 22,817.86 22,817.86 22,804.21 22,804.30 0.0K
13:22 22,804.14 22,808.89 22,803.46 22,806.35 0.0K
13:23 22,806.40 22,810.39 22,806.40 22,810.39 0.0K
13:24 22,811.69 22,817.83 22,811.30 22,817.54 0.0K
13:25 22,819.96 22,819.96 22,809.74 22,810.55 0.0K
13:26 22,810.42 22,811.83 22,805.90 22,805.90 0.0K
13:27 22,804.41 22,807.08 22,801.59 22,801.59 0.0K
13:28 22,801.35 22,807.17 22,801.21 22,806.61 0.0K
13:29 22,806.31 22,807.62 22,805.28 22,805.42 0.0K
13:30 22,805.56 22,809.17 22,805.28 22,808.64 0.0K
13:31 22,808.29 22,810.67 22,803.14 22,803.61 0.0K
13:32 22,805.03 22,805.94 22,802.93 22,804.49 0.0K
13:33 22,804.50 22,809.53 22,800.95 22,809.53 0.0K
13:34 22,811.44 22,821.80 22,811.44 22,821.80 0.0K
13:35 22,821.49 22,823.06 22,820.13 22,823.10 0.0K
13:36 22,822.46 22,824.72 22,822.09 22,824.72 0.0K
13:37 22,825.81 22,825.81 22,821.22 22,822.77 0.0K
13:38 22,819.48 22,820.42 22,818.93 22,820.42 0.0K
13:39 22,819.93 22,819.93 22,816.75 22,818.57 0.0K
13:40 22,819.30 22,819.65 22,815.84 22,815.84 0.0K
13:41 22,814.97 22,814.97 22,811.54 22,813.34 0.0K
13:42 22,813.15 22,813.55 22,809.76 22,809.76 0.0K
13:43 22,809.77 22,809.77 22,798.55 22,802.03 0.0K
13:44 22,801.04 22,801.16 22,798.76 22,799.66 0.0K
13:45 22,798.95 22,802.03 22,797.93 22,802.03 0.0K
13:46 22,802.36 22,805.75 22,800.30 22,805.75 0.0K
13:47 22,804.97 22,807.86 22,802.36 22,807.86 0.0K
13:48 22,808.00 22,813.57 22,808.00 22,813.57 0.0K
13:49 22,813.43 22,813.43 22,811.36 22,811.48 0.0K
13:50 22,811.38 22,814.63 22,808.57 22,814.63 0.0K
13:51 22,814.91 22,814.91 22,811.10 22,811.82 0.0K
13:52 22,811.52 22,812.19 22,809.22 22,809.22 0.0K
13:53 22,809.31 22,813.12 22,808.13 22,813.12 0.0K
13:54 22,813.52 22,818.61 22,813.52 22,817.96 0.0K
13:55 22,818.07 22,818.99 22,817.06 22,817.97 0.0K
13:56 22,818.07 22,818.97 22,814.12 22,814.12 0.0K
13:57 22,813.62 22,813.62 22,809.32 22,810.41 0.0K
13:58 22,811.11 22,812.10 22,807.20 22,807.20 0.0K
13:59 22,806.65 22,810.03 22,806.65 22,809.81 0.0K
14:00 22,809.85 22,811.48 22,806.28 22,811.48 0.0K
14:01 22,812.13 22,812.65 22,811.72 22,812.45 0.0K
14:02 22,812.70 22,815.59 22,812.24 22,815.59 0.0K
14:03 22,815.42 22,816.96 22,814.68 22,816.03 0.0K
14:04 22,816.18 22,816.18 22,809.26 22,810.23 0.0K
14:05 22,809.73 22,811.91 22,806.88 22,806.88 0.0K
14:06 22,806.76 22,810.48 22,805.71 22,810.48 0.0K
14:07 22,810.77 22,814.23 22,810.77 22,813.86 0.0K
14:08 22,813.87 22,816.21 22,813.87 22,815.19 0.0K
14:09 22,814.20 22,814.63 22,812.71 22,813.83 0.0K
14:10 22,814.06 22,815.03 22,811.94 22,815.03 0.0K
14:11 22,814.58 22,814.58 22,810.62 22,810.62 0.0K
14:12 22,811.26 22,813.57 22,811.00 22,812.52 0.0K
14:13 22,812.71 22,813.05 22,810.53 22,813.05 0.0K
14:14 22,813.73 22,815.57 22,811.27 22,811.27 0.0K
14:15 22,810.75 22,811.70 22,805.84 22,805.84 0.0K
14:16 22,806.81 22,806.81 22,803.92 22,805.21 0.0K
14:17 22,805.62 22,812.08 22,805.62 22,812.08 0.0K
14:18 22,812.03 22,817.15 22,812.03 22,817.15 0.0K
14:19 22,817.04 22,820.41 22,816.42 22,820.27 0.0K
14:20 22,821.30 22,824.35 22,821.30 22,824.35 0.0K
14:21 22,824.57 22,824.57 22,820.93 22,821.29 0.0K
14:22 22,820.78 22,825.86 22,820.50 22,824.65 0.0K
14:23 22,824.44 22,828.26 22,822.35 22,828.26 0.0K
14:24 22,828.94 22,832.56 22,827.28 22,830.24 0.0K
14:25 22,830.10 22,830.10 22,822.39 22,822.85 0.0K
14:26 22,822.68 22,825.32 22,822.68 22,824.85 0.0K
14:27 22,824.49 22,827.16 22,823.87 22,827.16 0.0K
14:28 22,828.38 22,831.90 22,827.50 22,831.70 0.0K
14:29 22,832.15 22,835.18 22,830.94 22,835.06 0.0K
14:30 22,833.80 22,836.45 22,832.99 22,835.45 0.0K
14:31 22,835.60 22,837.31 22,835.60 22,837.03 0.0K
14:32 22,837.80 22,841.64 22,837.80 22,838.58 0.0K
14:33 22,837.65 22,839.29 22,836.65 22,838.41 0.0K
14:34 22,838.41 22,839.29 22,837.47 22,839.29 0.0K
14:35 22,838.27 22,842.21 22,837.94 22,841.01 0.0K
14:36 22,841.56 22,843.34 22,841.56 22,843.34 0.0K
14:37 22,843.35 22,843.35 22,838.54 22,839.11 0.0K
14:38 22,838.61 22,842.89 22,838.46 22,842.58 0.0K
14:39 22,842.88 22,850.58 22,842.88 22,848.93 0.0K
14:40 22,848.89 22,848.89 22,843.69 22,847.12 0.0K
14:41 22,847.04 22,854.36 22,846.87 22,851.70 0.0K
14:42 22,851.76 22,851.92 22,850.34 22,850.62 0.0K
14:43 22,850.71 22,851.17 22,848.69 22,849.59 0.0K
14:44 22,847.81 22,847.81 22,845.40 22,846.41 0.0K
14:45 22,846.59 22,847.18 22,844.89 22,844.89 0.0K
14:46 22,844.45 22,845.41 22,842.46 22,844.36 0.0K
14:47 22,844.18 22,847.65 22,844.18 22,846.17 0.0K
14:48 22,845.32 22,845.32 22,839.93 22,841.81 0.0K
14:49 22,843.75 22,847.26 22,843.75 22,844.35 0.0K
14:50 22,844.34 22,846.02 22,839.26 22,840.23 0.0K
14:51 22,839.76 22,843.61 22,838.71 22,843.28 0.0K
14:52 22,843.95 22,844.77 22,843.64 22,843.61 0.0K
14:53 22,843.51 22,843.88 22,841.69 22,841.69 0.0K
14:54 22,841.51 22,843.01 22,841.24 22,841.99 0.0K
14:55 22,841.82 22,841.82 22,837.94 22,840.70 0.0K
14:56 22,840.82 22,841.74 22,839.34 22,840.47 0.0K
14:57 22,840.61 22,840.61 22,838.54 22,840.07 0.0K
14:58 22,840.15 22,841.31 22,839.52 22,839.52 0.0K
14:59 22,839.16 22,840.19 22,836.21 22,837.55 0.0K
15:00 22,838.09 22,843.74 22,838.00 22,843.74 0.0K
15:01 22,843.61 22,843.61 22,839.31 22,840.94 0.0K
15:02 22,841.71 22,841.71 22,839.55 22,840.75 0.0K
15:03 22,840.34 22,843.78 22,840.34 22,842.46 0.0K
15:04 22,841.97 22,842.53 22,838.97 22,839.06 0.0K
15:05 22,839.51 22,840.50 22,838.48 22,838.86 0.0K
15:06 22,838.91 22,845.27 22,838.91 22,844.34 0.0K
15:07 22,843.79 22,847.91 22,843.28 22,847.01 0.0K
15:08 22,848.47 22,849.56 22,845.53 22,849.48 0.0K
15:09 22,849.02 22,857.34 22,849.02 22,857.34 0.0K
15:10 22,857.11 22,857.11 22,852.11 22,852.11 0.0K
15:11 22,852.06 22,853.53 22,851.29 22,852.59 0.0K
15:12 22,853.15 22,854.44 22,851.06 22,853.64 0.0K
15:13 22,853.27 22,854.82 22,852.53 22,853.86 0.0K
15:14 22,853.72 22,855.08 22,852.20 22,854.87 0.0K
15:15 22,854.78 22,855.59 22,852.54 22,852.54 0.0K
15:16 22,851.72 22,853.31 22,849.04 22,853.09 0.0K
15:17 22,852.94 22,855.03 22,852.71 22,854.89 0.0K
15:18 22,854.74 22,859.15 22,854.38 22,858.45 0.0K
15:19 22,858.42 22,861.08 22,858.33 22,861.05 0.0K
15:20 22,861.34 22,861.66 22,860.57 22,861.53 0.0K
15:21 22,861.48 22,862.54 22,860.54 22,861.27 0.0K
15:22 22,861.28 22,865.10 22,860.72 22,862.85 0.0K
15:23 22,863.23 22,868.86 22,863.23 22,868.86 0.0K
15:24 22,869.95 22,873.77 22,869.95 22,871.98 0.0K
15:25 22,869.32 22,869.32 22,863.20 22,867.15 0.0K
15:26 22,868.96 22,873.08 22,868.96 22,873.08 0.0K
15:27 22,872.27 22,873.82 22,871.89 22,873.55 0.0K
15:28 22,871.63 22,874.96 22,871.37 22,873.55 0.0K
15:29 22,874.55 22,876.43 22,873.04 22,873.24 0.0K
15:30 22,870.99 22,875.84 22,869.34 22,874.95 0.0K
15:31 22,873.82 22,873.82 22,866.99 22,867.34 0.0K
15:32 22,867.39 22,869.68 22,865.82 22,869.68 0.0K
15:33 22,868.84 22,870.85 22,868.84 22,869.89 0.0K
15:34 22,870.14 22,873.61 22,869.69 22,873.61 0.0K
15:35 22,873.41 22,873.76 22,868.63 22,868.63 0.0K
15:36 22,868.27 22,868.27 22,861.64 22,861.64 0.0K
15:37 22,860.29 22,861.65 22,857.04 22,857.04 0.0K
15:38 22,856.95 22,857.58 22,854.74 22,854.74 0.0K
15:39 22,854.66 22,860.43 22,854.66 22,857.32 0.0K
15:40 22,857.57 22,857.86 22,852.88 22,853.65 0.0K
15:41 22,854.29 22,854.29 22,851.85 22,851.85 0.0K
15:42 22,852.24 22,858.57 22,852.07 22,856.82 0.0K
15:43 22,856.68 22,864.82 22,855.37 22,864.82 0.0K
15:44 22,865.34 22,865.77 22,862.48 22,864.76 0.0K
15:45 22,864.47 22,868.58 22,864.47 22,867.15 0.0K
15:46 22,867.32 22,869.60 22,864.31 22,866.04 0.0K
15:47 22,866.57 22,868.99 22,866.57 22,869.00 0.0K
15:48 22,869.26 22,873.71 22,869.26 22,872.75 0.0K
15:49 22,871.16 22,871.88 22,869.73 22,869.72 0.0K
15:50 22,863.30 22,864.25 22,853.59 22,854.99 0.0K
15:51 22,854.74 22,854.74 22,842.98 22,849.84 0.0K
15:52 22,850.01 22,855.93 22,849.57 22,850.20 0.0K
15:53 22,853.43 22,853.78 22,849.19 22,850.32 0.0K
15:54 22,849.89 22,849.89 22,838.96 22,841.16 0.0K
15:55 22,834.79 22,838.35 22,830.54 22,836.64 0.0K
15:56 22,834.72 22,834.72 22,828.94 22,831.15 0.0K
15:57 22,829.48 22,829.48 22,817.11 22,820.68 0.0K
15:58 22,821.88 22,824.47 22,817.77 22,824.47 0.0K
15:59 22,826.95 22,836.04 22,824.01 22,833.24 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据