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 23,366.38 23,366.38 23,340.74 23,340.74 0.0K
09:31 23,336.76 23,387.10 23,336.76 23,387.10 0.0K
09:32 23,384.50 23,386.19 23,351.80 23,357.78 0.0K
09:33 23,357.86 23,357.86 23,336.76 23,348.42 0.0K
09:34 23,354.87 23,356.97 23,344.22 23,348.99 0.0K
09:35 23,346.93 23,355.86 23,331.20 23,355.86 0.0K
09:36 23,352.51 23,367.52 23,350.00 23,352.34 0.0K
09:37 23,360.01 23,395.48 23,354.73 23,392.05 0.0K
09:38 23,398.63 23,413.37 23,397.71 23,402.13 0.0K
09:39 23,404.99 23,418.32 23,395.09 23,412.64 0.0K
09:40 23,414.80 23,414.80 23,391.76 23,391.76 0.0K
09:41 23,397.21 23,401.26 23,390.77 23,394.42 0.0K
09:42 23,389.48 23,389.48 23,340.56 23,348.93 0.0K
09:43 23,353.34 23,371.51 23,342.18 23,371.51 0.0K
09:44 23,374.23 23,378.50 23,365.77 23,373.19 0.0K
09:45 23,376.12 23,392.07 23,363.61 23,392.07 0.0K
09:46 23,391.49 23,394.41 23,378.16 23,383.09 0.0K
09:47 23,384.54 23,416.48 23,384.54 23,413.47 0.0K
09:48 23,420.39 23,429.93 23,417.74 23,425.97 0.0K
09:49 23,425.01 23,443.27 23,425.01 23,442.70 0.0K
09:50 23,443.39 23,447.29 23,431.53 23,431.53 0.0K
09:51 23,431.99 23,449.14 23,431.99 23,449.14 0.0K
09:52 23,452.19 23,475.19 23,449.36 23,471.32 0.0K
09:53 23,472.72 23,472.72 23,457.90 23,460.86 0.0K
09:54 23,464.07 23,486.59 23,464.07 23,486.59 0.0K
09:55 23,486.59 23,492.94 23,474.12 23,474.12 0.0K
09:56 23,471.20 23,471.20 23,448.47 23,457.96 0.0K
09:57 23,457.47 23,457.47 23,440.37 23,447.71 0.0K
09:58 23,448.47 23,473.16 23,440.35 23,473.16 0.0K
09:59 23,471.52 23,479.73 23,468.74 23,476.88 0.0K
10:00 23,484.05 23,484.05 23,464.67 23,470.75 0.0K
10:01 23,471.53 23,482.70 23,468.52 23,468.52 0.0K
10:02 23,472.91 23,475.51 23,461.68 23,472.53 0.0K
10:03 23,476.66 23,498.77 23,476.66 23,495.08 0.0K
10:04 23,490.09 23,499.05 23,480.74 23,486.18 0.0K
10:05 23,484.71 23,489.07 23,476.98 23,484.91 0.0K
10:06 23,475.60 23,475.60 23,450.73 23,450.73 0.0K
10:07 23,451.89 23,472.20 23,443.89 23,471.13 0.0K
10:08 23,473.66 23,486.69 23,463.55 23,465.30 0.0K
10:09 23,467.05 23,486.71 23,464.75 23,484.94 0.0K
10:10 23,484.38 23,493.85 23,483.93 23,484.77 0.0K
10:11 23,485.10 23,489.13 23,474.47 23,480.01 0.0K
10:12 23,483.37 23,514.66 23,483.37 23,513.56 0.0K
10:13 23,511.95 23,511.95 23,498.70 23,510.17 0.0K
10:14 23,512.71 23,519.82 23,510.19 23,510.19 0.0K
10:15 23,511.78 23,513.98 23,500.19 23,513.98 0.0K
10:16 23,513.96 23,525.78 23,510.87 23,524.03 0.0K
10:17 23,524.26 23,527.55 23,516.49 23,527.55 0.0K
10:18 23,526.54 23,539.56 23,524.51 23,538.59 0.0K
10:19 23,539.07 23,551.40 23,538.09 23,545.37 0.0K
10:20 23,545.44 23,545.44 23,534.66 23,536.60 0.0K
10:21 23,535.59 23,540.02 23,531.76 23,539.67 0.0K
10:22 23,540.42 23,551.96 23,540.42 23,544.96 0.0K
10:23 23,540.94 23,542.39 23,526.27 23,528.48 0.0K
10:24 23,527.66 23,527.66 23,499.07 23,509.07 0.0K
10:25 23,509.53 23,518.94 23,498.06 23,503.83 0.0K
10:26 23,501.42 23,514.00 23,501.28 23,512.64 0.0K
10:27 23,513.55 23,515.21 23,502.92 23,502.92 0.0K
10:28 23,501.15 23,501.15 23,474.87 23,475.89 0.0K
10:29 23,476.06 23,477.14 23,443.66 23,452.30 0.0K
10:30 23,455.99 23,486.22 23,455.48 23,483.98 0.0K
10:31 23,484.71 23,493.11 23,480.72 23,482.50 0.0K
10:32 23,480.80 23,496.51 23,480.80 23,495.43 0.0K
10:33 23,495.63 23,498.28 23,489.88 23,493.16 0.0K
10:34 23,492.85 23,498.09 23,482.54 23,484.90 0.0K
10:35 23,487.07 23,494.00 23,481.36 23,483.28 0.0K
10:36 23,485.27 23,518.23 23,485.01 23,513.52 0.0K
10:37 23,510.74 23,521.89 23,505.92 23,519.40 0.0K
10:38 23,518.86 23,524.25 23,516.01 23,516.01 0.0K
10:39 23,512.67 23,512.67 23,491.70 23,495.01 0.0K
10:40 23,497.61 23,525.62 23,496.80 23,525.62 0.0K
10:41 23,527.10 23,527.10 23,503.55 23,512.66 0.0K
10:42 23,510.62 23,513.89 23,502.49 23,510.18 0.0K
10:43 23,511.46 23,517.07 23,504.07 23,517.07 0.0K
10:44 23,520.54 23,526.58 23,509.73 23,513.53 0.0K
10:45 23,512.45 23,513.57 23,497.67 23,499.83 0.0K
10:46 23,504.44 23,518.10 23,504.44 23,512.14 0.0K
10:47 23,512.18 23,517.24 23,510.06 23,511.23 0.0K
10:48 23,511.11 23,520.68 23,511.11 23,516.84 0.0K
10:49 23,520.88 23,524.56 23,514.75 23,515.43 0.0K
10:50 23,514.67 23,518.37 23,487.28 23,495.50 0.0K
10:51 23,495.25 23,509.45 23,495.25 23,506.81 0.0K
10:52 23,505.27 23,505.27 23,496.02 23,504.29 0.0K
10:53 23,509.26 23,528.76 23,509.26 23,525.62 0.0K
10:54 23,526.41 23,526.41 23,501.88 23,511.25 0.0K
10:55 23,508.96 23,521.22 23,501.15 23,521.22 0.0K
10:56 23,524.31 23,528.68 23,519.60 23,523.00 0.0K
10:57 23,524.54 23,529.27 23,522.90 23,522.90 0.0K
10:58 23,526.31 23,526.40 23,519.27 23,524.14 0.0K
10:59 23,525.80 23,532.54 23,525.80 23,528.64 0.0K
11:00 23,528.67 23,545.06 23,528.67 23,538.61 0.0K
11:01 23,538.90 23,552.97 23,534.44 23,551.41 0.0K
11:02 23,553.80 23,553.80 23,538.52 23,544.20 0.0K
11:03 23,543.26 23,546.09 23,532.17 23,544.03 0.0K
11:04 23,542.93 23,550.01 23,542.93 23,544.27 0.0K
11:05 23,542.33 23,561.59 23,542.33 23,560.08 0.0K
11:06 23,562.27 23,571.80 23,562.27 23,569.13 0.0K
11:07 23,569.59 23,569.59 23,558.03 23,561.89 0.0K
11:08 23,560.46 23,570.07 23,560.46 23,567.22 0.0K
11:09 23,568.36 23,571.66 23,560.94 23,563.84 0.0K
11:10 23,564.48 23,573.83 23,564.48 23,570.64 0.0K
11:11 23,572.20 23,574.14 23,567.05 23,572.76 0.0K
11:12 23,565.65 23,575.71 23,562.54 23,568.04 0.0K
11:13 23,572.21 23,578.72 23,571.53 23,576.40 0.0K
11:14 23,578.42 23,581.59 23,577.06 23,577.06 0.0K
11:15 23,572.92 23,572.92 23,561.86 23,562.73 0.0K
11:16 23,565.34 23,565.61 23,551.03 23,551.03 0.0K
11:17 23,549.57 23,557.50 23,547.86 23,557.38 0.0K
11:18 23,557.14 23,564.03 23,548.31 23,550.76 0.0K
11:19 23,550.00 23,556.50 23,549.32 23,556.32 0.0K
11:20 23,559.96 23,559.96 23,549.12 23,555.06 0.0K
11:21 23,557.18 23,561.11 23,555.95 23,559.20 0.0K
11:22 23,559.71 23,565.40 23,546.15 23,547.90 0.0K
11:23 23,547.66 23,547.66 23,530.28 23,539.35 0.0K
11:24 23,540.11 23,544.88 23,535.03 23,543.00 0.0K
11:25 23,544.47 23,545.77 23,533.30 23,534.90 0.0K
11:26 23,537.57 23,542.72 23,531.68 23,535.87 0.0K
11:27 23,537.98 23,547.24 23,536.35 23,536.35 0.0K
11:28 23,530.37 23,538.00 23,528.54 23,535.84 0.0K
11:29 23,538.83 23,542.03 23,534.22 23,536.45 0.0K
11:30 23,534.06 23,536.50 23,526.70 23,529.63 0.0K
11:31 23,525.74 23,525.74 23,520.13 23,524.09 0.0K
11:32 23,527.35 23,528.14 23,521.17 23,521.17 0.0K
11:33 23,521.12 23,532.11 23,519.92 23,532.11 0.0K
11:34 23,530.60 23,539.76 23,530.60 23,534.94 0.0K
11:35 23,537.98 23,549.24 23,537.98 23,541.37 0.0K
11:36 23,538.59 23,548.86 23,538.59 23,543.69 0.0K
11:37 23,546.43 23,563.24 23,546.43 23,561.02 0.0K
11:38 23,563.88 23,571.08 23,560.34 23,569.94 0.0K
11:39 23,571.26 23,576.25 23,568.52 23,571.39 0.0K
11:40 23,570.73 23,578.77 23,568.85 23,571.04 0.0K
11:41 23,570.41 23,570.63 23,553.83 23,556.86 0.0K
11:42 23,557.19 23,557.19 23,532.05 23,534.18 0.0K
11:43 23,533.45 23,541.27 23,530.14 23,540.58 0.0K
11:44 23,541.60 23,553.84 23,540.98 23,553.84 0.0K
11:45 23,556.23 23,559.17 23,553.71 23,555.56 0.0K
11:46 23,555.19 23,556.73 23,551.39 23,551.88 0.0K
11:47 23,551.60 23,551.60 23,544.93 23,547.79 0.0K
11:48 23,549.54 23,554.23 23,546.98 23,553.30 0.0K
11:49 23,553.84 23,559.66 23,553.11 23,559.66 0.0K
11:50 23,560.56 23,561.66 23,555.54 23,560.77 0.0K
11:51 23,560.27 23,571.06 23,559.88 23,571.02 0.0K
11:52 23,572.24 23,574.68 23,570.75 23,570.75 0.0K
11:53 23,569.29 23,575.24 23,564.41 23,575.24 0.0K
11:54 23,575.72 23,582.25 23,575.72 23,576.39 0.0K
11:55 23,574.54 23,574.54 23,565.96 23,569.36 0.0K
11:56 23,569.59 23,569.59 23,553.16 23,553.16 0.0K
11:57 23,550.74 23,550.81 23,544.80 23,547.35 0.0K
11:58 23,547.90 23,547.90 23,528.69 23,528.85 0.0K
11:59 23,529.75 23,529.90 23,511.17 23,517.03 0.0K
12:00 23,519.59 23,520.29 23,505.01 23,519.50 0.0K
12:01 23,521.00 23,525.11 23,521.00 23,523.59 0.0K
12:02 23,524.88 23,537.87 23,524.88 23,535.18 0.0K
12:03 23,536.24 23,536.24 23,530.47 23,532.57 0.0K
12:04 23,532.14 23,543.76 23,532.14 23,541.96 0.0K
12:05 23,541.54 23,542.55 23,535.98 23,539.88 0.0K
12:06 23,543.89 23,558.05 23,543.89 23,557.89 0.0K
12:07 23,558.76 23,564.05 23,558.76 23,564.05 0.0K
12:08 23,568.63 23,573.02 23,567.86 23,569.24 0.0K
12:09 23,569.89 23,569.89 23,549.71 23,549.71 0.0K
12:10 23,550.22 23,554.50 23,547.94 23,548.30 0.0K
12:11 23,547.39 23,550.27 23,544.15 23,550.27 0.0K
12:12 23,553.18 23,565.58 23,553.18 23,563.48 0.0K
12:13 23,565.47 23,566.51 23,561.95 23,563.37 0.0K
12:14 23,564.99 23,570.36 23,564.99 23,568.08 0.0K
12:15 23,569.33 23,570.49 23,560.12 23,565.13 0.0K
12:16 23,566.78 23,574.39 23,566.78 23,574.39 0.0K
12:17 23,575.73 23,580.30 23,575.73 23,576.69 0.0K
12:18 23,576.93 23,576.93 23,540.37 23,540.37 0.0K
12:19 23,538.98 23,553.56 23,533.05 23,552.95 0.0K
12:20 23,552.05 23,554.74 23,548.42 23,554.00 0.0K
12:21 23,556.76 23,558.63 23,545.14 23,546.33 0.0K
12:22 23,546.93 23,549.01 23,533.22 23,533.44 0.0K
12:23 23,535.92 23,543.75 23,534.59 23,542.92 0.0K
12:24 23,543.56 23,544.88 23,539.16 23,544.88 0.0K
12:25 23,544.78 23,544.91 23,529.82 23,529.82 0.0K
12:26 23,529.00 23,539.41 23,529.00 23,535.75 0.0K
12:27 23,535.82 23,539.00 23,533.13 23,534.54 0.0K
12:28 23,534.71 23,536.70 23,528.47 23,536.50 0.0K
12:29 23,537.22 23,551.12 23,532.04 23,548.48 0.0K
12:30 23,548.61 23,560.34 23,547.89 23,550.99 0.0K
12:31 23,550.24 23,551.70 23,542.96 23,543.62 0.0K
12:32 23,542.73 23,542.73 23,516.94 23,522.04 0.0K
12:33 23,522.56 23,534.95 23,522.31 23,526.98 0.0K
12:34 23,529.14 23,529.28 23,521.83 23,524.26 0.0K
12:35 23,525.23 23,525.23 23,494.02 23,496.09 0.0K
12:36 23,496.93 23,507.14 23,493.04 23,506.42 0.0K
12:37 23,506.20 23,506.20 23,498.93 23,501.59 0.0K
12:38 23,500.46 23,512.89 23,500.46 23,506.05 0.0K
12:39 23,507.79 23,507.79 23,492.44 23,492.44 0.0K
12:40 23,491.90 23,491.90 23,469.14 23,477.30 0.0K
12:41 23,475.52 23,484.85 23,473.84 23,484.85 0.0K
12:42 23,483.78 23,483.78 23,473.18 23,479.17 0.0K
12:43 23,480.87 23,490.69 23,480.87 23,489.47 0.0K
12:44 23,487.77 23,497.23 23,487.26 23,488.58 0.0K
12:45 23,489.98 23,497.57 23,488.63 23,488.63 0.0K
12:46 23,486.63 23,486.63 23,481.35 23,481.86 0.0K
12:47 23,481.29 23,481.29 23,463.70 23,471.58 0.0K
12:48 23,471.31 23,477.33 23,471.31 23,474.98 0.0K
12:49 23,473.53 23,473.53 23,467.44 23,467.75 0.0K
12:50 23,467.80 23,468.80 23,455.11 23,466.60 0.0K
12:51 23,463.35 23,463.35 23,446.15 23,448.04 0.0K
12:52 23,442.19 23,442.19 23,419.07 23,423.47 0.0K
12:53 23,422.77 23,442.62 23,422.77 23,441.79 0.0K
12:54 23,444.33 23,446.72 23,439.31 23,445.33 0.0K
12:55 23,444.60 23,451.27 23,441.55 23,441.68 0.0K
12:56 23,442.49 23,444.69 23,421.90 23,421.90 0.0K
12:57 23,423.83 23,423.83 23,400.58 23,404.01 0.0K
12:58 23,400.90 23,400.90 23,393.15 23,393.37 0.0K
12:59 23,394.67 23,409.70 23,392.30 23,408.80 0.0K
13:00 23,403.22 23,414.80 23,403.22 23,406.91 0.0K
13:01 23,396.87 23,396.87 23,383.89 23,383.89 0.0K
13:02 23,386.10 23,390.85 23,373.62 23,386.42 0.0K
13:03 23,386.25 23,398.40 23,385.10 23,388.81 0.0K
13:04 23,388.08 23,388.78 23,382.16 23,388.78 0.0K
13:05 23,386.88 23,393.21 23,383.51 23,387.95 0.0K
13:06 23,388.44 23,388.44 23,373.80 23,377.59 0.0K
13:07 23,376.16 23,376.16 23,368.20 23,370.37 0.0K
13:08 23,373.80 23,381.76 23,367.23 23,379.27 0.0K
13:09 23,379.74 23,392.86 23,379.74 23,392.86 0.0K
13:10 23,392.50 23,405.20 23,392.50 23,402.36 0.0K
13:11 23,402.92 23,402.92 23,391.44 23,391.44 0.0K
13:12 23,392.34 23,392.34 23,377.02 23,381.25 0.0K
13:13 23,382.50 23,386.18 23,381.17 23,386.18 0.0K
13:14 23,386.69 23,394.86 23,386.69 23,394.19 0.0K
13:15 23,393.99 23,393.99 23,371.62 23,371.66 0.0K
13:16 23,364.62 23,379.07 23,361.34 23,367.67 0.0K
13:17 23,365.05 23,366.64 23,356.91 23,364.10 0.0K
13:18 23,365.30 23,369.24 23,362.22 23,367.62 0.0K
13:19 23,367.20 23,381.76 23,367.20 23,380.52 0.0K
13:20 23,380.14 23,385.51 23,373.74 23,375.79 0.0K
13:21 23,377.41 23,396.21 23,377.05 23,396.21 0.0K
13:22 23,396.32 23,396.87 23,391.79 23,396.13 0.0K
13:23 23,401.16 23,404.70 23,398.26 23,402.81 0.0K
13:24 23,398.54 23,398.54 23,390.02 23,391.70 0.0K
13:25 23,390.85 23,390.85 23,379.94 23,379.94 0.0K
13:26 23,376.98 23,376.98 23,365.06 23,365.06 0.0K
13:27 23,368.81 23,371.83 23,366.18 23,371.63 0.0K
13:28 23,371.79 23,374.07 23,346.74 23,346.74 0.0K
13:29 23,347.26 23,347.26 23,321.51 23,322.54 0.0K
13:30 23,316.61 23,342.13 23,316.61 23,341.44 0.0K
13:31 23,338.71 23,342.75 23,324.38 23,324.38 0.0K
13:32 23,324.67 23,339.18 23,324.67 23,339.18 0.0K
13:33 23,338.85 23,351.45 23,338.85 23,348.88 0.0K
13:34 23,348.07 23,350.78 23,344.00 23,344.00 0.0K
13:35 23,343.51 23,345.69 23,338.92 23,339.86 0.0K
13:36 23,341.21 23,341.21 23,328.51 23,329.17 0.0K
13:37 23,327.90 23,327.90 23,318.20 23,321.98 0.0K
13:38 23,320.52 23,324.52 23,318.58 23,323.04 0.0K
13:39 23,326.11 23,329.91 23,305.29 23,305.29 0.0K
13:40 23,305.84 23,306.95 23,299.60 23,303.75 0.0K
13:41 23,305.36 23,305.81 23,290.28 23,297.42 0.0K
13:42 23,297.68 23,297.68 23,271.72 23,276.21 0.0K
13:43 23,276.67 23,278.73 23,270.65 23,276.68 0.0K
13:44 23,278.64 23,292.48 23,278.64 23,292.48 0.0K
13:45 23,294.09 23,304.21 23,291.72 23,304.21 0.0K
13:46 23,304.54 23,305.60 23,277.22 23,277.22 0.0K
13:47 23,271.70 23,289.21 23,271.70 23,282.64 0.0K
13:48 23,283.08 23,288.85 23,282.14 23,282.14 0.0K
13:49 23,279.45 23,280.82 23,275.72 23,277.17 0.0K
13:50 23,277.18 23,281.10 23,273.38 23,276.79 0.0K
13:51 23,281.52 23,284.25 23,279.52 23,279.52 0.0K
13:52 23,279.69 23,279.69 23,256.31 23,260.08 0.0K
13:53 23,265.23 23,273.99 23,263.07 23,268.28 0.0K
13:54 23,269.55 23,269.67 23,260.96 23,266.70 0.0K
13:55 23,267.47 23,272.73 23,245.56 23,245.56 0.0K
13:56 23,238.68 23,249.11 23,216.75 23,216.75 0.0K
13:57 23,215.39 23,230.86 23,215.39 23,230.86 0.0K
13:58 23,229.29 23,233.33 23,224.46 23,230.73 0.0K
13:59 23,234.73 23,243.73 23,233.84 23,233.84 0.0K
14:00 23,225.64 23,225.83 23,214.60 23,225.54 0.0K
14:01 23,225.38 23,241.00 23,221.39 23,241.00 0.0K
14:02 23,237.73 23,256.22 23,236.77 23,254.45 0.0K
14:03 23,253.05 23,264.23 23,253.05 23,258.42 0.0K
14:04 23,254.99 23,254.99 23,227.38 23,228.29 0.0K
14:05 23,229.83 23,233.57 23,219.28 23,220.84 0.0K
14:06 23,220.70 23,223.72 23,215.91 23,221.02 0.0K
14:07 23,221.15 23,221.15 23,192.89 23,193.31 0.0K
14:08 23,191.75 23,207.86 23,191.75 23,204.12 0.0K
14:09 23,204.87 23,213.45 23,203.16 23,209.69 0.0K
14:10 23,209.90 23,216.65 23,209.71 23,215.69 0.0K
14:11 23,217.48 23,226.26 23,215.28 23,223.00 0.0K
14:12 23,222.08 23,234.64 23,222.08 23,234.64 0.0K
14:13 23,235.11 23,235.11 23,219.68 23,221.54 0.0K
14:14 23,219.05 23,226.02 23,213.61 23,225.15 0.0K
14:15 23,225.57 23,225.57 23,213.22 23,220.65 0.0K
14:16 23,219.62 23,222.23 23,198.97 23,221.75 0.0K
14:17 23,221.16 23,239.04 23,221.16 23,231.94 0.0K
14:18 23,233.42 23,242.54 23,233.42 23,241.32 0.0K
14:19 23,239.12 23,249.83 23,237.76 23,249.83 0.0K
14:20 23,246.85 23,262.55 23,245.26 23,262.55 0.0K
14:21 23,263.35 23,265.44 23,260.74 23,264.14 0.0K
14:22 23,263.45 23,286.16 23,263.45 23,286.16 0.0K
14:23 23,286.66 23,286.95 23,275.57 23,277.83 0.0K
14:24 23,277.87 23,277.87 23,261.56 23,265.68 0.0K
14:25 23,261.42 23,272.09 23,257.74 23,272.09 0.0K
14:26 23,272.31 23,277.07 23,269.73 23,273.27 0.0K
14:27 23,272.35 23,278.03 23,269.75 23,278.03 0.0K
14:28 23,278.53 23,278.53 23,265.87 23,265.87 0.0K
14:29 23,264.83 23,267.54 23,257.27 23,258.77 0.0K
14:30 23,256.10 23,257.89 23,248.01 23,253.55 0.0K
14:31 23,253.78 23,268.96 23,253.78 23,265.59 0.0K
14:32 23,268.30 23,274.36 23,262.52 23,272.81 0.0K
14:33 23,269.82 23,278.17 23,267.99 23,272.65 0.0K
14:34 23,272.67 23,282.38 23,272.31 23,281.10 0.0K
14:35 23,281.23 23,286.06 23,279.63 23,280.15 0.0K
14:36 23,277.45 23,285.89 23,276.94 23,282.44 0.0K
14:37 23,279.83 23,281.72 23,268.36 23,268.36 0.0K
14:38 23,268.08 23,285.61 23,268.08 23,284.88 0.0K
14:39 23,283.85 23,286.88 23,276.83 23,286.71 0.0K
14:40 23,280.71 23,282.94 23,278.23 23,280.84 0.0K
14:41 23,276.30 23,292.25 23,276.30 23,292.09 0.0K
14:42 23,292.96 23,302.21 23,287.41 23,301.48 0.0K
14:43 23,299.79 23,299.94 23,290.60 23,290.60 0.0K
14:44 23,289.82 23,289.82 23,282.20 23,283.45 0.0K
14:45 23,283.72 23,287.36 23,283.09 23,283.56 0.0K
14:46 23,284.63 23,296.61 23,284.16 23,296.61 0.0K
14:47 23,297.13 23,297.13 23,282.26 23,282.26 0.0K
14:48 23,283.15 23,283.15 23,275.25 23,281.68 0.0K
14:49 23,281.62 23,282.35 23,276.48 23,277.13 0.0K
14:50 23,273.47 23,281.73 23,273.47 23,281.46 0.0K
14:51 23,280.02 23,280.02 23,265.22 23,269.31 0.0K
14:52 23,269.88 23,270.72 23,264.45 23,265.20 0.0K
14:53 23,265.66 23,270.90 23,265.66 23,270.26 0.0K
14:54 23,274.02 23,280.35 23,274.02 23,277.30 0.0K
14:55 23,278.07 23,278.07 23,269.66 23,269.66 0.0K
14:56 23,266.04 23,266.04 23,260.52 23,261.00 0.0K
14:57 23,257.48 23,257.48 23,242.20 23,242.93 0.0K
14:58 23,242.39 23,242.52 23,216.09 23,217.12 0.0K
14:59 23,214.27 23,221.47 23,212.20 23,216.05 0.0K
15:00 23,218.47 23,218.47 23,203.73 23,213.55 0.0K
15:01 23,216.02 23,235.33 23,213.63 23,228.50 0.0K
15:02 23,227.99 23,236.61 23,227.99 23,229.58 0.0K
15:03 23,227.80 23,231.43 23,215.32 23,218.23 0.0K
15:04 23,216.73 23,217.75 23,204.41 23,214.56 0.0K
15:05 23,214.45 23,228.54 23,214.45 23,228.03 0.0K
15:06 23,229.30 23,245.66 23,229.30 23,243.85 0.0K
15:07 23,243.85 23,246.77 23,242.10 23,244.32 0.0K
15:08 23,243.27 23,249.31 23,239.51 23,248.31 0.0K
15:09 23,248.21 23,250.17 23,245.53 23,250.17 0.0K
15:10 23,250.26 23,257.32 23,246.69 23,252.67 0.0K
15:11 23,252.88 23,252.88 23,245.94 23,247.87 0.0K
15:12 23,247.69 23,248.45 23,236.59 23,248.45 0.0K
15:13 23,247.74 23,259.80 23,247.74 23,257.72 0.0K
15:14 23,257.57 23,257.57 23,242.15 23,242.90 0.0K
15:15 23,242.21 23,247.41 23,237.14 23,237.14 0.0K
15:16 23,234.18 23,242.91 23,234.18 23,242.10 0.0K
15:17 23,241.50 23,244.66 23,237.96 23,237.96 0.0K
15:18 23,238.72 23,250.26 23,236.55 23,250.26 0.0K
15:19 23,250.27 23,254.79 23,243.42 23,254.79 0.0K
15:20 23,252.11 23,252.11 23,235.56 23,244.63 0.0K
15:21 23,244.29 23,257.84 23,244.29 23,256.22 0.0K
15:22 23,257.35 23,259.18 23,252.40 23,254.56 0.0K
15:23 23,253.91 23,271.86 23,252.71 23,271.79 0.0K
15:24 23,270.80 23,280.33 23,270.80 23,273.59 0.0K
15:25 23,273.27 23,285.86 23,273.27 23,285.86 0.0K
15:26 23,283.96 23,286.77 23,276.20 23,282.16 0.0K
15:27 23,283.38 23,293.07 23,283.38 23,290.15 0.0K
15:28 23,291.19 23,292.15 23,287.68 23,289.35 0.0K
15:29 23,288.80 23,291.18 23,281.41 23,281.41 0.0K
15:30 23,276.69 23,276.69 23,262.64 23,270.54 0.0K
15:31 23,269.58 23,269.58 23,255.97 23,259.46 0.0K
15:32 23,260.83 23,277.16 23,260.83 23,274.14 0.0K
15:33 23,273.70 23,278.73 23,269.76 23,278.73 0.0K
15:34 23,276.38 23,278.31 23,271.63 23,273.02 0.0K
15:35 23,274.49 23,278.35 23,272.79 23,272.79 0.0K
15:36 23,272.70 23,277.85 23,269.89 23,270.20 0.0K
15:37 23,270.40 23,277.91 23,262.51 23,276.04 0.0K
15:38 23,278.27 23,279.18 23,268.37 23,272.35 0.0K
15:39 23,272.91 23,295.72 23,272.91 23,293.50 0.0K
15:40 23,293.81 23,293.81 23,286.61 23,290.27 0.0K
15:41 23,291.47 23,296.93 23,285.98 23,296.93 0.0K
15:42 23,293.75 23,294.03 23,279.48 23,289.94 0.0K
15:43 23,289.61 23,315.39 23,289.61 23,315.39 0.0K
15:44 23,315.40 23,334.36 23,315.40 23,331.64 0.0K
15:45 23,327.25 23,344.96 23,327.25 23,342.99 0.0K
15:46 23,342.37 23,342.69 23,331.65 23,332.44 0.0K
15:47 23,333.38 23,339.65 23,317.09 23,337.96 0.0K
15:48 23,342.37 23,356.88 23,341.28 23,353.46 0.0K
15:49 23,354.15 23,356.75 23,344.59 23,347.75 0.0K
15:50 23,342.79 23,342.79 23,325.98 23,329.89 0.0K
15:51 23,326.50 23,327.76 23,318.17 23,322.95 0.0K
15:52 23,323.38 23,337.62 23,321.98 23,337.32 0.0K
15:53 23,341.01 23,343.87 23,336.44 23,339.78 0.0K
15:54 23,339.76 23,348.49 23,334.13 23,345.07 0.0K
15:55 23,352.07 23,352.07 23,338.52 23,338.52 0.0K
15:56 23,339.45 23,339.45 23,311.58 23,316.54 0.0K
15:57 23,319.09 23,319.09 23,310.27 23,316.79 0.0K
15:58 23,317.57 23,319.95 23,304.60 23,304.60 0.0K
15:59 23,304.91 23,329.98 23,299.71 23,329.98 0.0K
16:00 23,324.71 23,324.71 23,324.71 23,324.71 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