NASDAQ Composite Total Return (XCMP)

XCMP
🏛️ 美国 →
27,974.40
最后更新: 2025-10-03
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 23,757.32 23,757.68 23,737.83 23,744.61 0.0K
09:31 23,737.40 23,754.48 23,732.07 23,740.98 0.0K
09:32 23,747.00 23,778.44 23,744.58 23,772.80 0.0K
09:33 23,770.92 23,784.99 23,769.14 23,774.98 0.0K
09:34 23,782.52 23,797.04 23,782.52 23,797.04 0.0K
09:35 23,797.14 23,811.78 23,794.17 23,794.17 0.0K
09:36 23,791.52 23,812.99 23,783.67 23,812.99 0.0K
09:37 23,815.32 23,823.85 23,815.32 23,821.21 0.0K
09:38 23,818.60 23,825.78 23,815.72 23,825.78 0.0K
09:39 23,829.42 23,836.97 23,826.70 23,828.11 0.0K
09:40 23,831.98 23,837.09 23,823.16 23,837.09 0.0K
09:41 23,836.37 23,850.55 23,836.37 23,847.48 0.0K
09:42 23,847.20 23,852.34 23,846.82 23,848.91 0.0K
09:43 23,849.70 23,867.56 23,848.76 23,854.36 0.0K
09:44 23,856.61 23,878.90 23,856.61 23,877.28 0.0K
09:45 23,877.09 23,883.87 23,875.79 23,879.94 0.0K
09:46 23,877.64 23,893.86 23,871.05 23,891.51 0.0K
09:47 23,891.95 23,896.40 23,881.24 23,881.24 0.0K
09:48 23,882.85 23,886.15 23,879.33 23,879.33 0.0K
09:49 23,880.31 23,893.69 23,875.27 23,890.99 0.0K
09:50 23,894.26 23,895.65 23,878.05 23,878.58 0.0K
09:51 23,879.33 23,909.92 23,879.33 23,909.21 0.0K
09:52 23,911.31 23,917.23 23,907.68 23,912.32 0.0K
09:53 23,912.11 23,919.36 23,908.30 23,908.30 0.0K
09:54 23,907.20 23,911.38 23,904.26 23,911.38 0.0K
09:55 23,911.94 23,911.94 23,898.21 23,900.01 0.0K
09:56 23,902.19 23,914.09 23,900.01 23,901.28 0.0K
09:57 23,902.86 23,904.60 23,894.99 23,894.99 0.0K
09:58 23,894.44 23,899.83 23,894.44 23,898.47 0.0K
09:59 23,899.66 23,901.16 23,893.84 23,900.70 0.0K
10:00 23,900.40 23,902.02 23,869.67 23,869.97 0.0K
10:01 23,871.65 23,871.65 23,858.64 23,863.02 0.0K
10:02 23,863.39 23,863.39 23,848.79 23,848.79 0.0K
10:03 23,850.65 23,850.65 23,830.95 23,840.31 0.0K
10:04 23,839.01 23,846.09 23,834.00 23,834.00 0.0K
10:05 23,831.22 23,836.60 23,825.64 23,836.60 0.0K
10:06 23,834.38 23,837.38 23,828.76 23,832.34 0.0K
10:07 23,829.74 23,839.78 23,813.15 23,839.78 0.0K
10:08 23,843.73 23,846.72 23,827.33 23,828.06 0.0K
10:09 23,830.22 23,838.10 23,828.14 23,832.91 0.0K
10:10 23,837.35 23,837.35 23,822.79 23,828.33 0.0K
10:11 23,825.65 23,825.65 23,801.97 23,801.97 0.0K
10:12 23,805.73 23,809.06 23,792.59 23,793.94 0.0K
10:13 23,795.01 23,815.97 23,794.28 23,815.97 0.0K
10:14 23,811.71 23,811.71 23,801.23 23,807.95 0.0K
10:15 23,805.80 23,827.62 23,800.85 23,827.32 0.0K
10:16 23,825.93 23,851.66 23,825.93 23,851.66 0.0K
10:17 23,851.27 23,859.30 23,847.35 23,856.30 0.0K
10:18 23,861.06 23,867.21 23,854.37 23,867.21 0.0K
10:19 23,875.99 23,881.98 23,873.47 23,882.04 0.0K
10:20 23,882.86 23,890.73 23,881.21 23,884.55 0.0K
10:21 23,889.85 23,908.76 23,889.85 23,903.33 0.0K
10:22 23,909.17 23,920.77 23,908.24 23,918.29 0.0K
10:23 23,918.71 23,918.71 23,905.56 23,913.28 0.0K
10:24 23,916.62 23,951.12 23,915.32 23,940.30 0.0K
10:25 23,938.07 23,948.01 23,930.58 23,930.86 0.0K
10:26 23,934.35 23,934.35 23,925.05 23,929.61 0.0K
10:27 23,929.86 23,930.26 23,920.79 23,924.31 0.0K
10:28 23,924.28 23,924.59 23,907.73 23,911.81 0.0K
10:29 23,912.78 23,915.16 23,903.28 23,913.30 0.0K
10:30 23,913.62 23,919.26 23,913.17 23,919.26 0.0K
10:31 23,918.57 23,924.84 23,918.57 23,920.92 0.0K
10:32 23,921.78 23,924.95 23,920.47 23,922.35 0.0K
10:33 23,922.90 23,941.92 23,922.90 23,940.68 0.0K
10:34 23,938.99 23,940.60 23,929.75 23,929.75 0.0K
10:35 23,927.83 23,933.81 23,925.10 23,929.13 0.0K
10:36 23,928.78 23,951.90 23,928.78 23,950.41 0.0K
10:37 23,950.17 23,958.75 23,945.65 23,957.25 0.0K
10:38 23,956.10 23,989.15 23,952.15 23,976.11 0.0K
10:39 23,981.77 23,981.77 23,964.05 23,974.86 0.0K
10:40 23,974.05 23,976.14 23,961.03 23,961.86 0.0K
10:41 23,967.33 23,968.44 23,955.92 23,958.61 0.0K
10:42 23,960.02 23,960.02 23,944.79 23,959.42 0.0K
10:43 23,958.30 23,958.30 23,941.35 23,941.35 0.0K
10:44 23,941.76 23,947.26 23,941.61 23,947.05 0.0K
10:45 23,948.92 23,951.79 23,938.15 23,938.15 0.0K
10:46 23,938.21 23,938.84 23,923.92 23,927.12 0.0K
10:47 23,926.70 23,929.05 23,920.46 23,929.05 0.0K
10:48 23,929.17 23,935.02 23,928.92 23,929.12 0.0K
10:49 23,921.38 23,923.22 23,909.31 23,917.95 0.0K
10:50 23,920.72 23,925.76 23,919.18 23,921.95 0.0K
10:51 23,924.15 23,930.64 23,921.62 23,930.64 0.0K
10:52 23,928.92 23,936.85 23,926.24 23,936.85 0.0K
10:53 23,940.27 23,940.89 23,935.71 23,939.03 0.0K
10:54 23,939.50 23,945.65 23,939.40 23,941.46 0.0K
10:55 23,941.66 23,948.87 23,941.66 23,948.72 0.0K
10:56 23,948.74 23,952.88 23,948.74 23,952.88 0.0K
10:57 23,953.01 23,955.21 23,950.92 23,952.25 0.0K
10:58 23,953.43 23,957.94 23,953.43 23,956.91 0.0K
10:59 23,957.78 23,957.78 23,951.58 23,955.60 0.0K
11:00 23,953.90 23,954.70 23,936.16 23,936.16 0.0K
11:01 23,940.40 23,949.18 23,940.40 23,947.56 0.0K
11:02 23,945.19 23,952.04 23,945.19 23,951.25 0.0K
11:03 23,952.60 23,953.26 23,937.76 23,937.85 0.0K
11:04 23,940.47 23,944.23 23,938.41 23,938.41 0.0K
11:05 23,939.33 23,939.33 23,925.12 23,937.41 0.0K
11:06 23,939.25 23,943.27 23,929.13 23,929.13 0.0K
11:07 23,924.59 23,924.59 23,914.35 23,916.89 0.0K
11:08 23,917.37 23,917.37 23,910.47 23,911.10 0.0K
11:09 23,910.62 23,921.90 23,910.62 23,915.13 0.0K
11:10 23,918.89 23,931.10 23,917.13 23,931.10 0.0K
11:11 23,929.21 23,929.21 23,905.17 23,908.00 0.0K
11:12 23,908.78 23,909.30 23,885.29 23,889.95 0.0K
11:13 23,889.88 23,890.42 23,883.98 23,890.42 0.0K
11:14 23,890.53 23,894.77 23,889.21 23,889.86 0.0K
11:15 23,887.23 23,891.19 23,884.62 23,885.02 0.0K
11:16 23,888.01 23,892.50 23,887.51 23,892.10 0.0K
11:17 23,893.17 23,897.65 23,892.08 23,893.12 0.0K
11:18 23,894.15 23,899.25 23,894.10 23,898.24 0.0K
11:19 23,897.70 23,897.70 23,891.29 23,894.34 0.0K
11:20 23,895.71 23,903.38 23,895.71 23,901.67 0.0K
11:21 23,899.70 23,901.48 23,896.59 23,896.69 0.0K
11:22 23,898.59 23,900.55 23,875.34 23,875.34 0.0K
11:23 23,875.58 23,893.24 23,875.58 23,892.23 0.0K
11:24 23,892.23 23,892.23 23,883.51 23,883.51 0.0K
11:25 23,884.26 23,886.07 23,867.56 23,869.89 0.0K
11:26 23,875.46 23,876.68 23,865.88 23,876.68 0.0K
11:27 23,876.21 23,876.21 23,863.03 23,865.18 0.0K
11:28 23,866.72 23,882.02 23,866.72 23,879.42 0.0K
11:29 23,878.96 23,880.94 23,875.69 23,879.76 0.0K
11:30 23,880.83 23,895.05 23,880.83 23,891.37 0.0K
11:31 23,891.96 23,898.53 23,891.96 23,898.53 0.0K
11:32 23,898.98 23,898.98 23,894.01 23,894.88 0.0K
11:33 23,896.05 23,896.57 23,890.64 23,893.36 0.0K
11:34 23,894.45 23,903.74 23,893.20 23,899.68 0.0K
11:35 23,898.83 23,900.89 23,896.51 23,897.93 0.0K
11:36 23,898.32 23,915.39 23,897.95 23,912.81 0.0K
11:37 23,912.87 23,921.33 23,911.99 23,919.75 0.0K
11:38 23,919.55 23,920.92 23,918.41 23,920.16 0.0K
11:39 23,920.60 23,920.95 23,913.59 23,915.51 0.0K
11:40 23,914.78 23,927.77 23,914.78 23,924.67 0.0K
11:41 23,924.82 23,924.82 23,917.52 23,922.28 0.0K
11:42 23,923.88 23,933.34 23,923.88 23,933.34 0.0K
11:43 23,934.46 23,941.20 23,934.36 23,940.16 0.0K
11:44 23,942.80 23,950.72 23,942.80 23,950.72 0.0K
11:45 23,950.18 23,952.02 23,947.81 23,948.36 0.0K
11:46 23,949.72 23,949.72 23,943.71 23,946.09 0.0K
11:47 23,944.43 23,944.43 23,935.44 23,936.27 0.0K
11:48 23,937.12 23,951.00 23,937.12 23,951.00 0.0K
11:49 23,951.82 23,952.78 23,947.78 23,948.82 0.0K
11:50 23,949.00 23,949.98 23,947.82 23,947.90 0.0K
11:51 23,947.93 23,950.68 23,944.30 23,949.90 0.0K
11:52 23,950.19 23,953.03 23,949.58 23,950.28 0.0K
11:53 23,951.02 23,959.01 23,947.30 23,956.22 0.0K
11:54 23,956.65 23,968.33 23,955.75 23,965.37 0.0K
11:55 23,965.13 23,971.74 23,965.13 23,968.09 0.0K
11:56 23,967.96 23,981.06 23,964.29 23,981.06 0.0K
11:57 23,982.03 23,982.68 23,976.68 23,976.94 0.0K
11:58 23,975.14 23,997.20 23,973.47 23,996.34 0.0K
11:59 23,996.22 23,999.26 23,995.13 23,997.99 0.0K
12:00 23,997.51 24,008.20 23,993.42 24,008.20 0.0K
12:01 24,009.75 24,013.89 24,007.81 24,011.24 0.0K
12:02 24,010.84 24,013.08 24,008.12 24,010.23 0.0K
12:03 24,009.74 24,012.71 24,005.02 24,005.80 0.0K
12:04 24,005.44 24,006.00 23,998.87 24,003.38 0.0K
12:05 24,000.21 24,003.86 23,997.31 24,003.75 0.0K
12:06 24,005.31 24,011.60 24,005.31 24,010.40 0.0K
12:07 24,010.24 24,010.35 23,992.52 23,993.68 0.0K
12:08 23,995.20 24,001.26 23,995.20 24,001.26 0.0K
12:09 24,001.64 24,003.50 23,998.44 24,002.59 0.0K
12:10 24,003.62 24,005.64 24,000.69 24,005.00 0.0K
12:11 24,005.93 24,005.93 23,996.81 23,997.38 0.0K
12:12 23,995.78 23,998.59 23,993.99 23,998.59 0.0K
12:13 23,999.30 24,018.37 23,995.60 24,018.37 0.0K
12:14 24,017.33 24,021.16 24,013.55 24,014.18 0.0K
12:15 24,014.08 24,018.95 24,013.38 24,013.86 0.0K
12:16 24,017.92 24,024.01 24,017.30 24,021.13 0.0K
12:17 24,021.75 24,028.22 24,019.49 24,020.55 0.0K
12:18 24,019.40 24,020.78 24,011.96 24,015.67 0.0K
12:19 24,016.21 24,018.42 24,013.46 24,014.07 0.0K
12:20 24,013.41 24,019.35 24,009.30 24,019.35 0.0K
12:21 24,019.80 24,019.80 24,011.53 24,015.50 0.0K
12:22 24,015.80 24,022.03 24,015.23 24,018.39 0.0K
12:23 24,017.39 24,022.63 24,016.38 24,019.03 0.0K
12:24 24,018.96 24,020.93 24,017.87 24,018.51 0.0K
12:25 24,017.82 24,025.52 24,013.73 24,025.52 0.0K
12:26 24,024.97 24,025.36 24,018.10 24,018.40 0.0K
12:27 24,018.45 24,019.69 24,011.82 24,014.32 0.0K
12:28 24,015.39 24,017.36 24,014.38 24,014.83 0.0K
12:29 24,017.38 24,019.80 24,016.64 24,019.37 0.0K
12:30 24,016.27 24,018.83 24,007.02 24,018.68 0.0K
12:31 24,019.00 24,022.41 24,019.00 24,022.00 0.0K
12:32 24,021.03 24,021.03 24,003.34 24,003.34 0.0K
12:33 24,003.49 24,009.31 24,003.49 24,008.41 0.0K
12:34 24,009.21 24,014.97 24,009.11 24,012.73 0.0K
12:35 24,012.71 24,014.24 24,011.50 24,012.87 0.0K
12:36 24,013.22 24,015.30 24,012.48 24,014.52 0.0K
12:37 24,014.66 24,015.87 23,996.87 23,997.69 0.0K
12:38 23,998.32 24,002.76 23,998.32 24,001.84 0.0K
12:39 24,001.57 24,005.26 24,001.57 24,005.26 0.0K
12:40 24,005.06 24,005.54 24,003.36 24,004.25 0.0K
12:41 24,004.57 24,005.68 23,999.35 23,999.36 0.0K
12:42 23,998.76 23,999.28 23,987.96 23,988.41 0.0K
12:43 23,987.10 23,991.18 23,986.82 23,988.78 0.0K
12:44 23,988.99 23,994.27 23,988.99 23,993.93 0.0K
12:45 23,992.38 24,003.62 23,992.26 24,003.62 0.0K
12:46 24,003.36 24,012.11 24,003.36 24,011.48 0.0K
12:47 24,012.33 24,016.72 24,012.21 24,016.72 0.0K
12:48 24,017.20 24,029.86 24,017.20 24,023.58 0.0K
12:49 24,023.67 24,023.67 24,017.55 24,017.55 0.0K
12:50 24,018.22 24,018.22 24,013.87 24,017.24 0.0K
12:51 24,017.17 24,023.17 24,017.17 24,020.33 0.0K
12:52 24,020.59 24,024.48 24,020.04 24,023.87 0.0K
12:53 24,022.98 24,024.03 24,021.38 24,024.03 0.0K
12:54 24,023.52 24,037.65 24,023.52 24,037.14 0.0K
12:55 24,037.02 24,037.27 24,035.07 24,035.81 0.0K
12:56 24,035.26 24,041.95 24,035.26 24,041.69 0.0K
12:57 24,042.71 24,043.11 24,039.72 24,043.11 0.0K
12:58 24,043.26 24,051.78 24,043.26 24,051.82 0.0K
12:59 24,050.68 24,054.26 24,049.62 24,049.62 0.0K
13:00 24,049.53 24,054.90 24,049.19 24,054.33 0.0K
13:01 24,054.28 24,054.28 24,049.07 24,049.43 0.0K
13:02 24,049.95 24,049.95 24,040.22 24,040.22 0.0K
13:03 24,040.64 24,041.63 24,032.64 24,032.76 0.0K
13:04 24,033.31 24,035.79 24,031.78 24,034.07 0.0K
13:05 24,033.98 24,040.35 24,033.98 24,038.94 0.0K
13:06 24,036.50 24,036.50 24,033.78 24,035.68 0.0K
13:07 24,035.82 24,036.47 24,023.87 24,025.12 0.0K
13:08 24,024.07 24,027.56 24,024.07 24,025.25 0.0K
13:09 24,026.49 24,031.16 24,025.64 24,031.11 0.0K
13:10 24,030.35 24,030.35 24,024.53 24,028.82 0.0K
13:11 24,029.37 24,030.89 24,029.01 24,030.16 0.0K
13:12 24,031.08 24,032.91 24,030.98 24,031.01 0.0K
13:13 24,031.81 24,035.75 24,031.48 24,032.66 0.0K
13:14 24,032.54 24,036.42 24,028.59 24,036.42 0.0K
13:15 24,035.92 24,038.21 24,035.01 24,035.01 0.0K
13:16 24,035.38 24,036.55 24,034.84 24,035.17 0.0K
13:17 24,034.80 24,035.78 24,028.15 24,029.84 0.0K
13:18 24,030.06 24,030.47 24,028.71 24,029.47 0.0K
13:19 24,029.43 24,029.43 24,024.91 24,026.92 0.0K
13:20 24,026.00 24,028.35 24,024.10 24,027.10 0.0K
13:21 24,028.30 24,028.52 24,018.50 24,023.94 0.0K
13:22 24,023.64 24,023.64 24,021.93 24,022.51 0.0K
13:23 24,023.32 24,023.32 24,018.00 24,020.52 0.0K
13:24 24,020.22 24,028.12 24,020.22 24,028.12 0.0K
13:25 24,027.86 24,031.15 24,026.16 24,027.91 0.0K
13:26 24,027.29 24,031.99 24,027.29 24,031.57 0.0K
13:27 24,031.17 24,033.98 24,016.89 24,016.97 0.0K
13:28 24,017.20 24,023.66 24,005.43 24,022.23 0.0K
13:29 24,022.84 24,025.60 24,022.84 24,023.79 0.0K
13:30 24,024.55 24,028.09 24,021.51 24,028.09 0.0K
13:31 24,027.13 24,027.13 24,018.16 24,019.20 0.0K
13:32 24,019.72 24,023.46 24,019.72 24,023.46 0.0K
13:33 24,026.07 24,030.74 24,023.27 24,030.74 0.0K
13:34 24,029.90 24,031.05 24,027.58 24,031.11 0.0K
13:35 24,031.12 24,031.12 24,025.54 24,025.54 0.0K
13:36 24,027.23 24,030.20 24,027.08 24,028.56 0.0K
13:37 24,028.65 24,029.06 24,026.16 24,026.16 0.0K
13:38 24,025.60 24,025.89 24,022.62 24,025.89 0.0K
13:39 24,025.63 24,026.56 24,023.61 24,023.61 0.0K
13:40 24,023.49 24,024.25 24,021.54 24,021.54 0.0K
13:41 24,021.23 24,021.23 24,013.52 24,013.52 0.0K
13:42 24,012.03 24,013.15 24,008.37 24,008.88 0.0K
13:43 24,008.24 24,008.24 23,999.84 23,999.84 0.0K
13:44 24,000.26 24,001.50 23,996.16 23,996.93 0.0K
13:45 23,996.73 24,002.91 23,996.73 24,002.78 0.0K
13:46 24,003.73 24,006.41 24,001.00 24,002.49 0.0K
13:47 24,003.01 24,005.35 24,001.93 24,005.35 0.0K
13:48 24,005.75 24,009.05 24,005.75 24,008.80 0.0K
13:49 24,007.79 24,008.45 24,002.38 24,003.53 0.0K
13:50 24,003.23 24,004.95 24,002.09 24,004.92 0.0K
13:51 24,004.03 24,009.14 24,003.51 24,008.62 0.0K
13:52 24,009.75 24,017.79 24,009.75 24,017.79 0.0K
13:53 24,018.94 24,020.86 24,017.62 24,020.72 0.0K
13:54 24,020.22 24,020.42 24,015.73 24,015.73 0.0K
13:55 24,015.45 24,018.05 24,013.47 24,018.05 0.0K
13:56 24,017.91 24,023.19 24,016.74 24,022.23 0.0K
13:57 24,021.59 24,021.59 24,012.57 24,013.57 0.0K
13:58 24,012.27 24,012.27 24,006.87 24,007.24 0.0K
13:59 24,007.02 24,012.42 24,007.02 24,010.33 0.0K
14:00 24,010.01 24,010.31 24,005.29 24,010.00 0.0K
14:01 24,010.25 24,013.15 24,009.90 24,011.66 0.0K
14:02 24,012.32 24,012.32 24,005.53 24,005.74 0.0K
14:03 24,005.03 24,008.95 24,005.03 24,008.95 0.0K
14:04 24,012.52 24,012.69 23,992.71 23,992.76 0.0K
14:05 23,993.24 23,993.24 23,981.86 23,985.39 0.0K
14:06 23,985.15 23,986.01 23,980.53 23,980.53 0.0K
14:07 23,979.47 23,995.46 23,979.47 23,995.45 0.0K
14:08 23,994.35 23,994.83 23,991.48 23,994.83 0.0K
14:09 23,994.46 23,998.64 23,994.14 23,995.07 0.0K
14:10 23,992.72 23,993.95 23,990.07 23,990.25 0.0K
14:11 23,990.01 23,991.60 23,988.60 23,990.05 0.0K
14:12 23,990.14 23,990.14 23,982.37 23,982.79 0.0K
14:13 23,982.93 23,985.32 23,979.14 23,985.20 0.0K
14:14 23,984.86 23,987.33 23,984.86 23,986.66 0.0K
14:15 23,986.58 23,988.91 23,983.55 23,988.91 0.0K
14:16 23,987.79 23,992.04 23,987.79 23,992.04 0.0K
14:17 23,992.93 23,995.89 23,991.98 23,995.89 0.0K
14:18 23,996.08 23,997.98 23,994.68 23,995.20 0.0K
14:19 23,995.65 23,997.01 23,994.74 23,994.74 0.0K
14:20 23,994.85 23,994.85 23,991.73 23,994.47 0.0K
14:21 23,997.90 23,997.90 23,993.32 23,996.31 0.0K
14:22 23,996.14 24,003.78 23,995.20 24,003.78 0.0K
14:23 24,003.65 24,004.39 24,001.40 24,003.95 0.0K
14:24 24,003.62 24,011.21 24,003.62 24,008.73 0.0K
14:25 24,008.52 24,008.52 24,000.53 24,000.53 0.0K
14:26 24,000.13 24,000.22 23,995.01 24,000.22 0.0K
14:27 24,000.68 24,008.93 24,000.68 24,007.49 0.0K
14:28 24,008.41 24,012.47 24,008.41 24,011.78 0.0K
14:29 24,010.17 24,017.12 24,009.41 24,010.91 0.0K
14:30 24,010.10 24,012.74 24,009.11 24,009.81 0.0K
14:31 24,008.87 24,010.69 24,006.28 24,010.69 0.0K
14:32 24,011.08 24,012.66 24,010.36 24,012.41 0.0K
14:33 24,013.21 24,018.11 24,013.21 24,018.11 0.0K
14:34 24,017.99 24,021.53 24,017.44 24,020.50 0.0K
14:35 24,020.31 24,021.60 24,018.36 24,019.44 0.0K
14:36 24,018.72 24,021.21 24,017.95 24,021.21 0.0K
14:37 24,021.47 24,027.40 24,020.25 24,025.37 0.0K
14:38 24,025.22 24,027.25 24,025.22 24,027.06 0.0K
14:39 24,027.64 24,028.45 24,025.39 24,025.39 0.0K
14:40 24,025.67 24,026.81 24,025.17 24,025.17 0.0K
14:41 24,025.82 24,031.76 24,025.07 24,031.11 0.0K
14:42 24,031.25 24,031.50 24,027.98 24,030.30 0.0K
14:43 24,029.84 24,036.74 24,028.22 24,036.74 0.0K
14:44 24,036.82 24,037.89 24,035.13 24,036.02 0.0K
14:45 24,036.14 24,036.14 24,032.34 24,032.34 0.0K
14:46 24,032.60 24,039.05 24,032.60 24,037.22 0.0K
14:47 24,037.06 24,043.30 24,036.66 24,041.47 0.0K
14:48 24,041.69 24,042.68 24,040.97 24,042.30 0.0K
14:49 24,042.31 24,057.91 24,041.94 24,057.91 0.0K
14:50 24,057.17 24,057.17 24,046.60 24,046.86 0.0K
14:51 24,046.43 24,046.43 24,041.75 24,045.16 0.0K
14:52 24,046.14 24,047.79 24,044.52 24,047.65 0.0K
14:53 24,047.84 24,049.81 24,047.30 24,049.38 0.0K
14:54 24,049.63 24,052.14 24,049.63 24,051.33 0.0K
14:55 24,051.64 24,054.43 24,049.41 24,053.58 0.0K
14:56 24,055.39 24,057.55 24,055.11 24,056.01 0.0K
14:57 24,055.88 24,056.27 24,052.05 24,052.48 0.0K
14:58 24,052.43 24,052.58 24,044.59 24,046.05 0.0K
14:59 24,045.96 24,046.65 24,042.30 24,046.65 0.0K
15:00 24,050.73 24,052.75 24,047.34 24,052.55 0.0K
15:01 24,053.00 24,053.77 24,050.88 24,053.59 0.0K
15:02 24,053.25 24,053.39 24,046.41 24,046.72 0.0K
15:03 24,046.31 24,046.31 24,042.04 24,042.04 0.0K
15:04 24,040.96 24,043.90 24,039.50 24,043.82 0.0K
15:05 24,043.41 24,045.70 24,042.99 24,043.81 0.0K
15:06 24,043.95 24,043.95 24,036.61 24,036.61 0.0K
15:07 24,036.80 24,039.68 24,036.18 24,037.44 0.0K
15:08 24,037.30 24,040.44 24,036.51 24,040.44 0.0K
15:09 24,040.62 24,043.68 24,038.99 24,040.11 0.0K
15:10 24,039.68 24,043.34 24,039.53 24,040.97 0.0K
15:11 24,041.12 24,045.16 24,041.03 24,044.97 0.0K
15:12 24,045.71 24,051.25 24,045.71 24,049.17 0.0K
15:13 24,048.20 24,048.20 24,040.27 24,041.77 0.0K
15:14 24,043.05 24,045.55 24,041.60 24,041.75 0.0K
15:15 24,041.36 24,041.36 24,036.70 24,036.78 0.0K
15:16 24,036.72 24,040.80 24,036.72 24,039.37 0.0K
15:17 24,038.91 24,040.39 24,038.35 24,039.77 0.0K
15:18 24,041.34 24,046.09 24,041.34 24,046.09 0.0K
15:19 24,045.84 24,045.84 24,041.62 24,043.49 0.0K
15:20 24,044.70 24,044.70 24,042.00 24,044.16 0.0K
15:21 24,044.55 24,046.92 24,042.67 24,044.36 0.0K
15:22 24,043.92 24,044.20 24,042.24 24,044.20 0.0K
15:23 24,045.09 24,048.07 24,042.98 24,045.88 0.0K
15:24 24,045.91 24,046.75 24,045.02 24,045.38 0.0K
15:25 24,044.29 24,047.92 24,042.52 24,047.71 0.0K
15:26 24,047.02 24,052.46 24,046.82 24,050.37 0.0K
15:27 24,049.81 24,053.80 24,049.81 24,052.69 0.0K
15:28 24,053.20 24,053.20 24,047.74 24,047.74 0.0K
15:29 24,047.12 24,047.12 24,038.98 24,038.98 0.0K
15:30 24,037.39 24,041.91 24,037.06 24,041.40 0.0K
15:31 24,041.19 24,041.63 24,032.82 24,033.45 0.0K
15:32 24,033.48 24,034.72 24,031.21 24,031.64 0.0K
15:33 24,033.25 24,039.51 24,033.25 24,038.66 0.0K
15:34 24,039.25 24,042.68 24,037.31 24,042.58 0.0K
15:35 24,042.08 24,044.11 24,038.02 24,039.55 0.0K
15:36 24,039.90 24,039.90 24,035.93 24,036.09 0.0K
15:37 24,035.78 24,038.28 24,031.59 24,031.59 0.0K
15:38 24,030.99 24,030.99 24,027.54 24,028.04 0.0K
15:39 24,027.49 24,027.49 24,021.38 24,023.00 0.0K
15:40 24,022.67 24,027.34 24,022.67 24,024.94 0.0K
15:41 24,025.64 24,026.92 24,014.74 24,015.85 0.0K
15:42 24,017.96 24,021.31 24,016.49 24,017.43 0.0K
15:43 24,016.91 24,016.91 24,009.94 24,011.95 0.0K
15:44 24,011.33 24,012.12 24,003.62 24,005.01 0.0K
15:45 24,002.55 24,007.35 24,000.72 24,004.27 0.0K
15:46 24,005.15 24,005.43 24,000.41 24,002.96 0.0K
15:47 24,002.39 24,002.39 23,998.03 24,000.38 0.0K
15:48 24,000.29 24,004.57 23,997.98 24,004.03 0.0K
15:49 24,003.39 24,008.66 24,003.39 24,003.86 0.0K
15:50 24,003.54 24,003.54 23,998.28 23,999.21 0.0K
15:51 23,999.99 24,002.80 23,995.12 23,997.10 0.0K
15:52 23,996.05 23,998.17 23,993.94 23,995.97 0.0K
15:53 23,994.80 23,994.80 23,983.13 23,989.49 0.0K
15:54 23,987.84 24,009.58 23,987.65 24,006.30 0.0K
15:55 24,016.04 24,016.04 24,010.96 24,016.03 0.0K
15:56 24,014.90 24,014.90 24,004.47 24,004.91 0.0K
15:57 24,003.61 24,015.01 24,000.89 24,015.01 0.0K
15:58 24,015.06 24,016.46 24,011.53 24,016.46 0.0K
15:59 24,012.88 24,020.42 24,005.37 24,016.53 0.0K
16:00 24,016.00 24,018.20 24,016.00 24,018.20 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