NASDAQ Composite Total Return (XCMP)

XCMP
🏛️ 美国 →
27,984.10
最后更新: 2025-10-07
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 22,228.92 22,237.37 22,225.16 22,225.16 0.0K
09:31 22,223.24 22,236.19 22,184.17 22,190.09 0.0K
09:32 22,187.06 22,202.23 22,178.71 22,185.58 0.0K
09:33 22,182.66 22,182.66 22,171.96 22,172.45 0.0K
09:34 22,172.78 22,172.78 22,136.46 22,138.08 0.0K
09:35 22,135.48 22,150.53 22,132.61 22,133.62 0.0K
09:36 22,128.38 22,128.38 22,103.87 22,103.87 0.0K
09:37 22,099.88 22,115.41 22,099.88 22,101.34 0.0K
09:38 22,101.41 22,116.04 22,101.41 22,109.18 0.0K
09:39 22,109.80 22,128.15 22,108.69 22,124.79 0.0K
09:40 22,124.79 22,149.20 22,124.79 22,148.06 0.0K
09:41 22,153.15 22,174.83 22,153.15 22,160.77 0.0K
09:42 22,161.26 22,172.94 22,161.26 22,172.94 0.0K
09:43 22,172.81 22,195.44 22,168.01 22,195.44 0.0K
09:44 22,196.65 22,212.56 22,196.65 22,212.30 0.0K
09:45 22,207.46 22,225.35 22,207.46 22,223.52 0.0K
09:46 22,225.52 22,230.86 22,220.80 22,221.81 0.0K
09:47 22,223.41 22,226.94 22,216.36 22,221.47 0.0K
09:48 22,221.83 22,225.39 22,210.34 22,223.91 0.0K
09:49 22,222.49 22,229.62 22,221.70 22,226.07 0.0K
09:50 22,227.99 22,232.59 22,207.51 22,207.51 0.0K
09:51 22,205.44 22,216.23 22,203.23 22,203.88 0.0K
09:52 22,208.30 22,210.63 22,196.57 22,196.57 0.0K
09:53 22,197.45 22,202.86 22,193.44 22,198.78 0.0K
09:54 22,198.58 22,209.41 22,198.58 22,204.61 0.0K
09:55 22,204.47 22,218.15 22,204.43 22,214.54 0.0K
09:56 22,214.10 22,217.98 22,193.42 22,193.42 0.0K
09:57 22,193.06 22,209.50 22,193.06 22,209.22 0.0K
09:58 22,210.71 22,222.96 22,210.71 22,218.34 0.0K
09:59 22,218.21 22,223.78 22,217.05 22,223.78 0.0K
10:00 22,230.60 22,237.86 22,219.49 22,220.47 0.0K
10:01 22,221.75 22,236.93 22,212.84 22,236.14 0.0K
10:02 22,237.41 22,241.21 22,226.81 22,227.68 0.0K
10:03 22,227.49 22,233.76 22,223.90 22,227.80 0.0K
10:04 22,227.77 22,234.62 22,225.65 22,230.74 0.0K
10:05 22,232.93 22,237.77 22,226.07 22,228.83 0.0K
10:06 22,233.05 22,242.36 22,233.05 22,242.36 0.0K
10:07 22,242.96 22,255.89 22,241.02 22,243.99 0.0K
10:08 22,246.38 22,246.38 22,234.47 22,235.49 0.0K
10:09 22,235.01 22,239.73 22,233.36 22,237.14 0.0K
10:10 22,235.94 22,241.16 22,232.21 22,234.44 0.0K
10:11 22,233.59 22,241.90 22,225.73 22,241.90 0.0K
10:12 22,238.92 22,243.48 22,235.96 22,238.75 0.0K
10:13 22,237.02 22,237.02 22,225.52 22,225.61 0.0K
10:14 22,224.94 22,231.11 22,224.94 22,230.06 0.0K
10:15 22,231.22 22,238.81 22,225.13 22,238.81 0.0K
10:16 22,239.12 22,246.77 22,239.12 22,240.97 0.0K
10:17 22,241.24 22,254.75 22,238.96 22,254.75 0.0K
10:18 22,255.16 22,264.63 22,247.57 22,264.63 0.0K
10:19 22,265.13 22,267.43 22,263.01 22,263.95 0.0K
10:20 22,263.77 22,274.89 22,263.39 22,274.89 0.0K
10:21 22,275.23 22,277.73 22,271.12 22,271.12 0.0K
10:22 22,263.80 22,273.07 22,257.46 22,273.07 0.0K
10:23 22,273.55 22,285.99 22,270.32 22,285.99 0.0K
10:24 22,289.48 22,303.58 22,289.48 22,302.20 0.0K
10:25 22,301.83 22,302.67 22,292.63 22,292.63 0.0K
10:26 22,290.77 22,294.83 22,286.41 22,294.83 0.0K
10:27 22,292.66 22,292.66 22,280.81 22,281.03 0.0K
10:28 22,280.79 22,284.21 22,276.76 22,283.76 0.0K
10:29 22,285.88 22,287.16 22,281.24 22,286.72 0.0K
10:30 22,286.33 22,286.66 22,277.47 22,277.60 0.0K
10:31 22,278.00 22,289.22 22,277.70 22,288.04 0.0K
10:32 22,287.59 22,295.40 22,286.55 22,292.63 0.0K
10:33 22,293.41 22,296.51 22,281.18 22,281.18 0.0K
10:34 22,281.56 22,291.22 22,281.56 22,290.57 0.0K
10:35 22,290.78 22,294.39 22,285.90 22,287.54 0.0K
10:36 22,286.21 22,295.63 22,281.35 22,293.08 0.0K
10:37 22,295.11 22,298.33 22,292.46 22,292.80 0.0K
10:38 22,291.59 22,291.59 22,283.58 22,283.58 0.0K
10:39 22,283.35 22,283.35 22,271.56 22,271.56 0.0K
10:40 22,273.73 22,279.69 22,272.56 22,274.04 0.0K
10:41 22,275.80 22,289.19 22,274.85 22,285.11 0.0K
10:42 22,283.54 22,283.54 22,271.47 22,275.25 0.0K
10:43 22,275.81 22,289.39 22,275.81 22,289.39 0.0K
10:44 22,289.61 22,300.26 22,289.61 22,293.97 0.0K
10:45 22,294.55 22,299.11 22,293.47 22,293.47 0.0K
10:46 22,291.54 22,291.54 22,275.59 22,279.09 0.0K
10:47 22,282.46 22,298.81 22,282.46 22,298.81 0.0K
10:48 22,299.65 22,305.87 22,299.65 22,304.02 0.0K
10:49 22,304.28 22,314.81 22,303.11 22,314.81 0.0K
10:50 22,315.55 22,315.55 22,307.52 22,307.55 0.0K
10:51 22,306.64 22,307.55 22,303.68 22,304.81 0.0K
10:52 22,307.03 22,309.70 22,307.03 22,309.67 0.0K
10:53 22,310.30 22,311.52 22,304.56 22,307.52 0.0K
10:54 22,307.61 22,312.05 22,305.75 22,308.66 0.0K
10:55 22,308.84 22,309.16 22,300.19 22,300.19 0.0K
10:56 22,299.78 22,304.79 22,298.72 22,301.10 0.0K
10:57 22,298.66 22,305.04 22,298.66 22,303.60 0.0K
10:58 22,303.88 22,304.85 22,301.63 22,301.82 0.0K
10:59 22,301.86 22,301.86 22,294.76 22,295.47 0.0K
11:00 22,295.24 22,302.08 22,293.74 22,293.74 0.0K
11:01 22,294.86 22,300.38 22,293.47 22,293.47 0.0K
11:02 22,293.61 22,314.09 22,293.61 22,314.09 0.0K
11:03 22,316.90 22,316.90 22,300.66 22,302.01 0.0K
11:04 22,301.41 22,304.03 22,299.03 22,303.02 0.0K
11:05 22,302.08 22,304.35 22,298.02 22,298.02 0.0K
11:06 22,298.22 22,302.21 22,295.82 22,301.45 0.0K
11:07 22,303.87 22,309.67 22,303.87 22,308.85 0.0K
11:08 22,308.83 22,311.92 22,304.83 22,309.09 0.0K
11:09 22,309.48 22,311.08 22,304.40 22,305.41 0.0K
11:10 22,305.55 22,316.06 22,305.55 22,316.06 0.0K
11:11 22,316.68 22,329.72 22,315.20 22,326.31 0.0K
11:12 22,327.35 22,331.07 22,324.87 22,328.58 0.0K
11:13 22,328.26 22,334.06 22,325.77 22,334.06 0.0K
11:14 22,332.79 22,335.78 22,326.22 22,326.22 0.0K
11:15 22,326.26 22,327.46 22,324.38 22,327.46 0.0K
11:16 22,327.35 22,327.35 22,314.50 22,314.50 0.0K
11:17 22,313.41 22,313.41 22,305.17 22,306.13 0.0K
11:18 22,306.34 22,307.14 22,297.93 22,297.93 0.0K
11:19 22,296.96 22,301.04 22,296.65 22,298.75 0.0K
11:20 22,298.80 22,303.18 22,298.80 22,301.45 0.0K
11:21 22,299.38 22,299.38 22,290.69 22,291.79 0.0K
11:22 22,291.19 22,296.24 22,288.15 22,292.56 0.0K
11:23 22,291.45 22,291.45 22,279.91 22,283.71 0.0K
11:24 22,282.89 22,283.00 22,278.64 22,279.04 0.0K
11:25 22,277.87 22,283.24 22,277.87 22,283.24 0.0K
11:26 22,285.05 22,285.57 22,277.06 22,278.19 0.0K
11:27 22,277.43 22,286.51 22,277.43 22,285.59 0.0K
11:28 22,286.01 22,288.74 22,281.87 22,284.79 0.0K
11:29 22,284.64 22,284.82 22,280.84 22,283.60 0.0K
11:30 22,282.17 22,285.16 22,274.14 22,274.14 0.0K
11:31 22,268.77 22,275.16 22,268.13 22,269.02 0.0K
11:32 22,270.02 22,270.44 22,259.74 22,259.74 0.0K
11:33 22,258.49 22,265.55 22,257.44 22,260.96 0.0K
11:34 22,263.46 22,263.46 22,258.61 22,258.61 0.0K
11:35 22,256.67 22,261.56 22,256.13 22,259.12 0.0K
11:36 22,259.69 22,259.69 22,249.55 22,252.58 0.0K
11:37 22,252.77 22,252.77 22,243.60 22,244.82 0.0K
11:38 22,245.13 22,246.19 22,236.19 22,239.47 0.0K
11:39 22,238.84 22,238.84 22,231.19 22,231.56 0.0K
11:40 22,231.12 22,231.12 22,221.58 22,226.53 0.0K
11:41 22,226.03 22,226.91 22,223.33 22,224.42 0.0K
11:42 22,223.47 22,232.44 22,223.47 22,230.39 0.0K
11:43 22,224.82 22,226.87 22,210.67 22,210.67 0.0K
11:44 22,205.83 22,214.06 22,205.83 22,214.06 0.0K
11:45 22,211.94 22,214.12 22,210.34 22,212.63 0.0K
11:46 22,211.84 22,211.84 22,193.56 22,195.41 0.0K
11:47 22,193.39 22,197.75 22,193.39 22,194.15 0.0K
11:48 22,193.88 22,198.79 22,192.36 22,196.80 0.0K
11:49 22,196.68 22,196.68 22,189.93 22,191.89 0.0K
11:50 22,190.06 22,192.60 22,185.33 22,190.61 0.0K
11:51 22,189.79 22,193.04 22,188.24 22,188.98 0.0K
11:52 22,188.27 22,190.76 22,181.63 22,182.12 0.0K
11:53 22,182.37 22,182.97 22,179.53 22,182.10 0.0K
11:54 22,183.04 22,183.04 22,177.40 22,177.62 0.0K
11:55 22,176.60 22,183.39 22,173.89 22,183.39 0.0K
11:56 22,181.47 22,181.84 22,171.22 22,171.22 0.0K
11:57 22,171.05 22,171.05 22,157.39 22,159.05 0.0K
11:58 22,158.18 22,166.62 22,158.18 22,166.62 0.0K
11:59 22,167.50 22,179.51 22,167.50 22,179.31 0.0K
12:00 22,179.13 22,188.80 22,179.13 22,186.55 0.0K
12:01 22,185.33 22,190.87 22,185.33 22,190.87 0.0K
12:02 22,190.58 22,190.58 22,179.88 22,180.62 0.0K
12:03 22,180.24 22,183.00 22,179.40 22,179.40 0.0K
12:04 22,177.45 22,177.45 22,168.06 22,169.28 0.0K
12:05 22,169.43 22,170.13 22,158.95 22,159.83 0.0K
12:06 22,161.83 22,161.83 22,150.15 22,153.84 0.0K
12:07 22,152.45 22,157.78 22,150.64 22,157.78 0.0K
12:08 22,157.80 22,159.81 22,152.30 22,152.30 0.0K
12:09 22,151.62 22,151.62 22,133.36 22,135.40 0.0K
12:10 22,133.57 22,141.45 22,133.45 22,136.43 0.0K
12:11 22,135.88 22,146.73 22,135.88 22,144.40 0.0K
12:12 22,144.47 22,152.08 22,144.47 22,152.10 0.0K
12:13 22,152.59 22,167.58 22,152.59 22,165.82 0.0K
12:14 22,162.50 22,164.07 22,158.49 22,158.74 0.0K
12:15 22,161.09 22,166.63 22,160.93 22,164.12 0.0K
12:16 22,163.83 22,163.83 22,156.03 22,156.51 0.0K
12:17 22,156.36 22,162.92 22,156.09 22,162.25 0.0K
12:18 22,162.25 22,164.98 22,153.31 22,156.01 0.0K
12:19 22,155.41 22,157.06 22,151.67 22,157.06 0.0K
12:20 22,155.94 22,179.29 22,155.47 22,179.29 0.0K
12:21 22,180.64 22,186.76 22,176.69 22,176.69 0.0K
12:22 22,176.24 22,181.39 22,174.28 22,179.40 0.0K
12:23 22,181.34 22,190.68 22,181.34 22,190.68 0.0K
12:24 22,190.69 22,196.20 22,190.69 22,194.42 0.0K
12:25 22,195.48 22,196.86 22,194.08 22,196.40 0.0K
12:26 22,197.41 22,210.17 22,197.41 22,210.17 0.0K
12:27 22,209.41 22,209.41 22,203.00 22,206.85 0.0K
12:28 22,207.79 22,212.96 22,206.89 22,212.10 0.0K
12:29 22,212.44 22,212.44 22,209.47 22,211.98 0.0K
12:30 22,213.92 22,219.24 22,213.92 22,216.76 0.0K
12:31 22,215.27 22,221.40 22,213.68 22,221.40 0.0K
12:32 22,223.24 22,223.27 22,213.42 22,214.02 0.0K
12:33 22,214.07 22,214.69 22,205.91 22,214.62 0.0K
12:34 22,214.36 22,217.86 22,213.32 22,217.86 0.0K
12:35 22,219.86 22,234.92 22,219.86 22,230.53 0.0K
12:36 22,233.30 22,233.38 22,228.42 22,229.35 0.0K
12:37 22,227.57 22,229.89 22,226.22 22,229.80 0.0K
12:38 22,230.08 22,230.08 22,221.04 22,224.48 0.0K
12:39 22,224.48 22,225.80 22,220.47 22,220.47 0.0K
12:40 22,221.23 22,224.91 22,219.39 22,224.91 0.0K
12:41 22,223.28 22,223.28 22,215.66 22,217.32 0.0K
12:42 22,217.98 22,221.86 22,215.23 22,220.53 0.0K
12:43 22,220.10 22,225.44 22,220.10 22,225.17 0.0K
12:44 22,226.19 22,226.83 22,224.80 22,226.67 0.0K
12:45 22,226.72 22,235.74 22,226.09 22,235.74 0.0K
12:46 22,237.24 22,239.37 22,235.67 22,236.41 0.0K
12:47 22,236.92 22,238.75 22,236.13 22,237.57 0.0K
12:48 22,238.63 22,239.29 22,234.34 22,236.89 0.0K
12:49 22,236.88 22,248.23 22,236.88 22,247.92 0.0K
12:50 22,248.32 22,252.69 22,245.38 22,245.38 0.0K
12:51 22,245.17 22,246.71 22,240.78 22,240.78 0.0K
12:52 22,238.19 22,246.93 22,238.10 22,246.93 0.0K
12:53 22,246.97 22,247.98 22,242.49 22,242.49 0.0K
12:54 22,242.43 22,246.05 22,242.43 22,246.05 0.0K
12:55 22,246.47 22,246.47 22,243.68 22,244.15 0.0K
12:56 22,244.42 22,244.91 22,242.79 22,244.04 0.0K
12:57 22,244.21 22,244.21 22,241.62 22,243.26 0.0K
12:58 22,242.70 22,243.84 22,241.70 22,242.85 0.0K
12:59 22,243.05 22,244.39 22,238.11 22,238.11 0.0K
13:00 22,236.91 22,248.58 22,233.88 22,248.58 0.0K
13:01 22,248.45 22,249.23 22,240.34 22,240.34 0.0K
13:02 22,240.72 22,241.22 22,235.41 22,236.91 0.0K
13:03 22,234.83 22,234.83 22,228.59 22,230.96 0.0K
13:04 22,231.49 22,231.49 22,227.07 22,230.27 0.0K
13:05 22,231.16 22,231.60 22,228.72 22,230.60 0.0K
13:06 22,229.86 22,233.16 22,220.10 22,220.10 0.0K
13:07 22,219.19 22,219.19 22,198.60 22,198.60 0.0K
13:08 22,198.17 22,202.00 22,196.16 22,198.86 0.0K
13:09 22,199.35 22,205.85 22,197.83 22,205.17 0.0K
13:10 22,208.00 22,216.22 22,207.53 22,216.22 0.0K
13:11 22,215.75 22,216.36 22,213.01 22,213.01 0.0K
13:12 22,212.12 22,240.47 22,211.91 22,240.47 0.0K
13:13 22,241.88 22,253.87 22,241.88 22,250.67 0.0K
13:14 22,251.68 22,251.68 22,243.97 22,245.63 0.0K
13:15 22,245.41 22,252.66 22,245.24 22,250.59 0.0K
13:16 22,251.88 22,260.56 22,251.05 22,257.14 0.0K
13:17 22,256.18 22,256.18 22,251.44 22,252.67 0.0K
13:18 22,252.09 22,252.09 22,244.93 22,247.72 0.0K
13:19 22,246.92 22,250.82 22,244.42 22,248.71 0.0K
13:20 22,247.55 22,254.10 22,247.55 22,249.70 0.0K
13:21 22,249.51 22,250.26 22,245.63 22,250.26 0.0K
13:22 22,250.91 22,258.03 22,250.91 22,256.16 0.0K
13:23 22,255.84 22,267.25 22,255.46 22,262.65 0.0K
13:24 22,262.18 22,270.57 22,261.31 22,264.66 0.0K
13:25 22,264.28 22,264.28 22,262.30 22,262.46 0.0K
13:26 22,262.28 22,262.45 22,259.67 22,259.96 0.0K
13:27 22,259.96 22,261.59 22,259.24 22,259.51 0.0K
13:28 22,258.81 22,258.81 22,245.89 22,245.89 0.0K
13:29 22,244.59 22,246.85 22,242.28 22,245.59 0.0K
13:30 22,245.25 22,245.25 22,239.29 22,242.50 0.0K
13:31 22,242.41 22,245.38 22,242.08 22,242.85 0.0K
13:32 22,242.34 22,250.24 22,242.34 22,249.91 0.0K
13:33 22,249.58 22,251.05 22,246.31 22,247.89 0.0K
13:34 22,247.32 22,250.58 22,246.74 22,246.74 0.0K
13:35 22,247.59 22,253.15 22,247.59 22,251.12 0.0K
13:36 22,248.66 22,248.66 22,245.54 22,245.54 0.0K
13:37 22,245.69 22,257.45 22,245.59 22,257.17 0.0K
13:38 22,258.30 22,261.41 22,257.58 22,260.67 0.0K
13:39 22,261.39 22,263.08 22,260.39 22,260.48 0.0K
13:40 22,260.59 22,260.59 22,256.88 22,259.97 0.0K
13:41 22,260.47 22,265.48 22,260.47 22,265.48 0.0K
13:42 22,266.09 22,266.68 22,262.84 22,266.68 0.0K
13:43 22,264.41 22,267.97 22,264.15 22,264.84 0.0K
13:44 22,264.79 22,267.54 22,262.42 22,267.54 0.0K
13:45 22,267.43 22,275.25 22,267.43 22,275.24 0.0K
13:46 22,277.43 22,281.41 22,276.78 22,278.86 0.0K
13:47 22,278.48 22,278.48 22,267.99 22,271.03 0.0K
13:48 22,270.95 22,272.32 22,270.91 22,270.91 0.0K
13:49 22,270.63 22,276.80 22,268.86 22,276.80 0.0K
13:50 22,276.51 22,276.58 22,271.96 22,272.13 0.0K
13:51 22,272.22 22,276.82 22,272.22 22,275.57 0.0K
13:52 22,274.92 22,276.09 22,274.60 22,275.25 0.0K
13:53 22,275.27 22,275.95 22,273.86 22,275.70 0.0K
13:54 22,276.05 22,276.05 22,267.05 22,267.05 0.0K
13:55 22,265.61 22,267.78 22,263.86 22,265.03 0.0K
13:56 22,265.03 22,265.03 22,258.36 22,263.83 0.0K
13:57 22,263.87 22,266.18 22,261.19 22,261.19 0.0K
13:58 22,262.08 22,262.96 22,261.11 22,262.86 0.0K
13:59 22,262.59 22,262.59 22,255.54 22,256.05 0.0K
14:00 22,258.86 22,263.18 22,258.86 22,262.42 0.0K
14:01 22,260.47 22,262.03 22,259.59 22,261.31 0.0K
14:02 22,261.00 22,264.10 22,260.56 22,260.91 0.0K
14:03 22,261.66 22,261.66 22,257.28 22,259.32 0.0K
14:04 22,259.69 22,262.24 22,259.69 22,259.88 0.0K
14:05 22,259.83 22,265.03 22,259.83 22,265.03 0.0K
14:06 22,266.16 22,269.85 22,266.16 22,269.85 0.0K
14:07 22,269.91 22,272.37 22,269.41 22,272.03 0.0K
14:08 22,273.05 22,276.61 22,270.41 22,270.41 0.0K
14:09 22,269.03 22,269.03 22,264.50 22,264.88 0.0K
14:10 22,264.56 22,266.41 22,260.73 22,260.73 0.0K
14:11 22,261.40 22,266.36 22,261.40 22,265.79 0.0K
14:12 22,266.27 22,266.53 22,265.01 22,265.48 0.0K
14:13 22,265.91 22,266.64 22,264.88 22,265.00 0.0K
14:14 22,263.80 22,270.04 22,263.54 22,270.04 0.0K
14:15 22,270.30 22,272.02 22,266.86 22,267.88 0.0K
14:16 22,267.80 22,270.34 22,266.01 22,266.68 0.0K
14:17 22,266.25 22,266.52 22,263.79 22,263.79 0.0K
14:18 22,263.53 22,267.11 22,262.42 22,265.68 0.0K
14:19 22,265.56 22,266.28 22,262.52 22,263.51 0.0K
14:20 22,262.16 22,266.82 22,261.46 22,264.60 0.0K
14:21 22,264.63 22,264.63 22,260.21 22,260.21 0.0K
14:22 22,259.03 22,261.69 22,258.73 22,260.75 0.0K
14:23 22,259.87 22,260.11 22,258.07 22,258.07 0.0K
14:24 22,258.41 22,258.87 22,255.57 22,255.57 0.0K
14:25 22,255.54 22,261.45 22,255.54 22,261.05 0.0K
14:26 22,261.67 22,263.87 22,260.16 22,261.74 0.0K
14:27 22,261.44 22,263.12 22,258.79 22,258.79 0.0K
14:28 22,257.82 22,257.82 22,249.72 22,251.52 0.0K
14:29 22,251.80 22,251.86 22,240.66 22,243.91 0.0K
14:30 22,241.10 22,248.18 22,236.60 22,248.18 0.0K
14:31 22,246.97 22,253.45 22,245.49 22,252.43 0.0K
14:32 22,252.68 22,259.08 22,252.48 22,256.59 0.0K
14:33 22,256.95 22,259.96 22,256.25 22,258.89 0.0K
14:34 22,260.01 22,260.01 22,256.98 22,257.26 0.0K
14:35 22,257.31 22,265.85 22,257.31 22,260.61 0.0K
14:36 22,260.23 22,260.23 22,254.73 22,258.62 0.0K
14:37 22,258.71 22,259.90 22,258.02 22,259.82 0.0K
14:38 22,259.73 22,260.81 22,256.60 22,260.81 0.0K
14:39 22,260.92 22,267.20 22,259.62 22,266.71 0.0K
14:40 22,266.79 22,269.54 22,265.34 22,267.14 0.0K
14:41 22,266.68 22,267.32 22,264.47 22,266.71 0.0K
14:42 22,266.35 22,266.35 22,259.87 22,259.87 0.0K
14:43 22,259.73 22,259.98 22,255.40 22,255.57 0.0K
14:44 22,255.67 22,256.02 22,252.97 22,253.71 0.0K
14:45 22,253.63 22,255.50 22,251.51 22,251.70 0.0K
14:46 22,251.55 22,251.55 22,247.72 22,249.89 0.0K
14:47 22,249.95 22,252.45 22,248.74 22,252.08 0.0K
14:48 22,251.70 22,251.88 22,248.03 22,248.27 0.0K
14:49 22,247.40 22,247.62 22,240.82 22,246.45 0.0K
14:50 22,246.59 22,254.03 22,246.59 22,254.03 0.0K
14:51 22,254.05 22,254.05 22,250.39 22,250.97 0.0K
14:52 22,252.41 22,255.42 22,251.87 22,255.42 0.0K
14:53 22,255.60 22,255.60 22,247.33 22,247.33 0.0K
14:54 22,246.91 22,247.45 22,245.79 22,246.71 0.0K
14:55 22,246.59 22,247.92 22,245.81 22,246.08 0.0K
14:56 22,245.80 22,245.80 22,243.32 22,243.67 0.0K
14:57 22,244.64 22,247.67 22,244.64 22,247.13 0.0K
14:58 22,247.21 22,255.42 22,247.21 22,250.05 0.0K
14:59 22,249.84 22,249.84 22,244.53 22,244.53 0.0K
15:00 22,244.46 22,245.87 22,239.00 22,245.04 0.0K
15:01 22,244.39 22,245.79 22,240.34 22,240.89 0.0K
15:02 22,241.41 22,241.41 22,236.77 22,237.21 0.0K
15:03 22,237.08 22,237.50 22,233.20 22,237.12 0.0K
15:04 22,237.07 22,237.07 22,233.85 22,234.37 0.0K
15:05 22,234.01 22,235.56 22,231.72 22,232.73 0.0K
15:06 22,232.02 22,236.58 22,231.77 22,231.88 0.0K
15:07 22,231.76 22,242.39 22,231.73 22,240.04 0.0K
15:08 22,239.29 22,242.68 22,236.81 22,242.68 0.0K
15:09 22,242.47 22,242.70 22,237.14 22,237.10 0.0K
15:10 22,236.05 22,236.05 22,232.31 22,232.99 0.0K
15:11 22,232.94 22,234.94 22,231.27 22,231.27 0.0K
15:12 22,230.59 22,230.92 22,228.33 22,229.36 0.0K
15:13 22,228.67 22,229.13 22,225.32 22,228.39 0.0K
15:14 22,228.34 22,230.09 22,223.35 22,223.35 0.0K
15:15 22,222.83 22,223.18 22,220.51 22,220.93 0.0K
15:16 22,220.30 22,221.33 22,215.49 22,217.64 0.0K
15:17 22,217.64 22,222.74 22,216.67 22,219.39 0.0K
15:18 22,219.43 22,226.99 22,219.43 22,226.45 0.0K
15:19 22,226.66 22,231.93 22,226.66 22,230.92 0.0K
15:20 22,231.84 22,231.84 22,225.62 22,225.88 0.0K
15:21 22,225.56 22,229.00 22,224.04 22,227.93 0.0K
15:22 22,227.43 22,234.84 22,227.43 22,234.84 0.0K
15:23 22,235.24 22,236.19 22,233.84 22,235.65 0.0K
15:24 22,235.26 22,236.40 22,233.69 22,235.17 0.0K
15:25 22,236.68 22,244.42 22,236.68 22,242.39 0.0K
15:26 22,242.09 22,242.09 22,237.75 22,238.29 0.0K
15:27 22,238.75 22,238.75 22,232.72 22,232.96 0.0K
15:28 22,233.62 22,233.62 22,226.57 22,226.57 0.0K
15:29 22,224.63 22,226.83 22,223.20 22,223.20 0.0K
15:30 22,223.32 22,224.35 22,219.79 22,222.37 0.0K
15:31 22,219.87 22,220.06 22,211.15 22,211.36 0.0K
15:32 22,211.93 22,213.67 22,205.13 22,205.13 0.0K
15:33 22,204.78 22,207.13 22,202.29 22,203.59 0.0K
15:34 22,202.76 22,203.00 22,196.35 22,196.35 0.0K
15:35 22,197.54 22,199.57 22,186.39 22,188.12 0.0K
15:36 22,186.65 22,186.65 22,172.42 22,172.42 0.0K
15:37 22,174.96 22,179.47 22,174.91 22,177.27 0.0K
15:38 22,179.58 22,183.98 22,179.58 22,180.70 0.0K
15:39 22,180.83 22,186.82 22,180.83 22,180.92 0.0K
15:40 22,182.13 22,196.05 22,181.38 22,196.05 0.0K
15:41 22,198.16 22,205.15 22,198.16 22,205.15 0.0K
15:42 22,204.14 22,207.24 22,198.75 22,198.75 0.0K
15:43 22,197.65 22,208.09 22,197.04 22,208.09 0.0K
15:44 22,208.82 22,210.72 22,200.94 22,201.03 0.0K
15:45 22,201.02 22,207.43 22,198.70 22,200.82 0.0K
15:46 22,200.93 22,200.93 22,192.61 22,199.31 0.0K
15:47 22,199.76 22,203.46 22,199.57 22,200.19 0.0K
15:48 22,204.75 22,206.54 22,199.23 22,199.82 0.0K
15:49 22,202.60 22,202.60 22,196.78 22,201.46 0.0K
15:50 22,190.30 22,191.46 22,182.08 22,184.56 0.0K
15:51 22,183.01 22,187.61 22,181.32 22,187.61 0.0K
15:52 22,188.30 22,191.07 22,181.34 22,187.08 0.0K
15:53 22,183.68 22,196.81 22,181.58 22,195.80 0.0K
15:54 22,194.59 22,199.62 22,189.53 22,193.98 0.0K
15:55 22,187.62 22,187.62 22,172.77 22,177.18 0.0K
15:56 22,174.97 22,175.56 22,169.61 22,171.63 0.0K
15:57 22,170.24 22,175.96 22,169.73 22,173.61 0.0K
15:58 22,175.21 22,179.15 22,171.00 22,171.03 0.0K
15:59 22,171.64 22,185.95 22,171.64 22,183.18 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