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 23,492.53 23,513.69 23,484.89 23,513.69 0.0K
09:31 23,510.48 23,510.48 23,475.96 23,475.96 0.0K
09:32 23,483.41 23,515.52 23,483.41 23,508.96 0.0K
09:33 23,503.87 23,520.29 23,495.10 23,504.94 0.0K
09:34 23,496.97 23,513.08 23,496.20 23,501.84 0.0K
09:35 23,499.15 23,517.03 23,493.32 23,517.03 0.0K
09:36 23,514.83 23,527.90 23,512.49 23,521.44 0.0K
09:37 23,522.11 23,526.35 23,489.52 23,491.05 0.0K
09:38 23,495.14 23,495.14 23,480.76 23,481.48 0.0K
09:39 23,481.57 23,489.11 23,438.72 23,438.72 0.0K
09:40 23,445.32 23,445.32 23,402.03 23,402.03 0.0K
09:41 23,399.37 23,405.27 23,367.21 23,370.52 0.0K
09:42 23,370.34 23,370.34 23,346.41 23,349.20 0.0K
09:43 23,351.18 23,355.82 23,314.28 23,330.69 0.0K
09:44 23,323.85 23,323.85 23,293.26 23,313.56 0.0K
09:45 23,317.79 23,351.16 23,317.79 23,351.16 0.0K
09:46 23,345.79 23,355.02 23,333.16 23,334.85 0.0K
09:47 23,338.87 23,357.93 23,330.38 23,330.38 0.0K
09:48 23,331.27 23,340.27 23,287.37 23,288.13 0.0K
09:49 23,294.73 23,306.99 23,282.51 23,300.87 0.0K
09:50 23,313.30 23,313.30 23,280.82 23,282.51 0.0K
09:51 23,281.69 23,287.64 23,263.07 23,287.64 0.0K
09:52 23,287.59 23,288.54 23,252.75 23,256.08 0.0K
09:53 23,254.45 23,256.41 23,220.05 23,228.94 0.0K
09:54 23,226.62 23,226.62 23,182.80 23,183.50 0.0K
09:55 23,179.02 23,181.20 23,150.95 23,160.10 0.0K
09:56 23,158.13 23,165.37 23,118.48 23,118.48 0.0K
09:57 23,122.48 23,136.87 23,113.42 23,118.15 0.0K
09:58 23,111.29 23,120.60 23,089.78 23,120.60 0.0K
09:59 23,125.27 23,132.30 23,104.17 23,106.44 0.0K
10:00 23,090.03 23,094.60 23,017.52 23,024.27 0.0K
10:01 23,028.61 23,041.69 22,991.96 23,020.92 0.0K
10:02 23,022.41 23,052.59 23,022.41 23,051.96 0.0K
10:03 23,050.53 23,076.76 23,030.75 23,073.78 0.0K
10:04 23,079.26 23,090.30 23,066.99 23,079.34 0.0K
10:05 23,083.78 23,115.50 23,083.78 23,101.52 0.0K
10:06 23,094.94 23,115.63 23,090.77 23,106.24 0.0K
10:07 23,102.98 23,102.98 23,070.68 23,082.46 0.0K
10:08 23,083.92 23,097.19 23,056.35 23,069.89 0.0K
10:09 23,072.01 23,080.46 23,056.34 23,079.15 0.0K
10:10 23,079.40 23,124.31 23,079.40 23,124.31 0.0K
10:11 23,119.43 23,157.67 23,119.43 23,142.86 0.0K
10:12 23,137.89 23,169.44 23,125.46 23,169.44 0.0K
10:13 23,163.52 23,209.48 23,161.74 23,190.96 0.0K
10:14 23,190.98 23,206.94 23,188.19 23,195.28 0.0K
10:15 23,192.64 23,211.59 23,189.42 23,196.29 0.0K
10:16 23,200.86 23,223.10 23,197.38 23,205.16 0.0K
10:17 23,209.40 23,218.14 23,191.60 23,192.12 0.0K
10:18 23,189.46 23,216.12 23,179.96 23,203.14 0.0K
10:19 23,205.19 23,209.22 23,189.08 23,207.01 0.0K
10:20 23,203.61 23,208.49 23,192.87 23,201.62 0.0K
10:21 23,203.62 23,212.69 23,180.40 23,212.69 0.0K
10:22 23,217.26 23,265.12 23,214.66 23,265.12 0.0K
10:23 23,269.33 23,292.04 23,268.59 23,285.06 0.0K
10:24 23,285.94 23,285.94 23,243.78 23,243.78 0.0K
10:25 23,243.24 23,247.20 23,228.80 23,244.33 0.0K
10:26 23,239.59 23,244.99 23,233.61 23,244.99 0.0K
10:27 23,239.99 23,246.56 23,233.27 23,243.02 0.0K
10:28 23,252.60 23,257.21 23,239.90 23,255.51 0.0K
10:29 23,257.24 23,264.67 23,249.21 23,250.21 0.0K
10:30 23,246.55 23,251.98 23,220.23 23,226.13 0.0K
10:31 23,219.08 23,227.14 23,204.35 23,207.27 0.0K
10:32 23,204.70 23,209.37 23,188.79 23,193.60 0.0K
10:33 23,194.70 23,197.69 23,166.38 23,166.38 0.0K
10:34 23,157.64 23,180.00 23,155.55 23,180.00 0.0K
10:35 23,178.06 23,190.54 23,168.21 23,172.54 0.0K
10:36 23,172.01 23,202.39 23,159.96 23,187.70 0.0K
10:37 23,189.39 23,207.48 23,184.89 23,204.25 0.0K
10:38 23,212.37 23,256.85 23,212.37 23,235.11 0.0K
10:39 23,234.90 23,241.01 23,234.90 23,237.80 0.0K
10:40 23,238.53 23,239.31 23,219.10 23,222.85 0.0K
10:41 23,220.98 23,225.29 23,207.83 23,225.29 0.0K
10:42 23,231.55 23,235.01 23,226.40 23,227.60 0.0K
10:43 23,227.68 23,232.18 23,220.63 23,230.10 0.0K
10:44 23,230.10 23,245.67 23,230.10 23,237.41 0.0K
10:45 23,234.90 23,234.90 23,210.24 23,219.49 0.0K
10:46 23,218.33 23,230.13 23,216.01 23,219.37 0.0K
10:47 23,216.06 23,246.22 23,216.06 23,234.84 0.0K
10:48 23,236.45 23,236.45 23,220.37 23,228.50 0.0K
10:49 23,226.16 23,232.09 23,221.69 23,228.81 0.0K
10:50 23,224.06 23,224.06 23,197.78 23,203.85 0.0K
10:51 23,210.53 23,216.64 23,187.70 23,203.98 0.0K
10:52 23,198.96 23,198.96 23,170.79 23,174.58 0.0K
10:53 23,173.62 23,177.62 23,162.87 23,176.60 0.0K
10:54 23,174.88 23,174.88 23,154.05 23,159.41 0.0K
10:55 23,157.89 23,172.17 23,154.98 23,171.30 0.0K
10:56 23,169.40 23,170.11 23,147.09 23,147.58 0.0K
10:57 23,141.04 23,150.76 23,141.04 23,150.69 0.0K
10:58 23,152.58 23,167.51 23,152.58 23,153.46 0.0K
10:59 23,153.16 23,153.16 23,130.61 23,132.68 0.0K
11:00 23,135.94 23,174.13 23,129.10 23,167.92 0.0K
11:01 23,169.77 23,183.86 23,158.58 23,162.75 0.0K
11:02 23,167.85 23,167.85 23,139.81 23,141.22 0.0K
11:03 23,147.33 23,153.14 23,141.57 23,145.02 0.0K
11:04 23,145.34 23,149.11 23,139.75 23,149.11 0.0K
11:05 23,153.09 23,165.35 23,153.09 23,163.97 0.0K
11:06 23,170.66 23,174.36 23,165.39 23,166.37 0.0K
11:07 23,166.36 23,176.85 23,166.36 23,176.93 0.0K
11:08 23,179.16 23,185.37 23,173.20 23,174.93 0.0K
11:09 23,175.24 23,175.24 23,163.34 23,171.09 0.0K
11:10 23,184.03 23,199.44 23,181.40 23,198.74 0.0K
11:11 23,197.84 23,221.87 23,197.84 23,210.64 0.0K
11:12 23,211.36 23,223.96 23,207.22 23,223.96 0.0K
11:13 23,222.19 23,238.39 23,218.56 23,234.57 0.0K
11:14 23,236.08 23,249.18 23,236.08 23,246.08 0.0K
11:15 23,243.41 23,264.35 23,243.41 23,261.35 0.0K
11:16 23,261.13 23,274.55 23,261.13 23,268.81 0.0K
11:17 23,267.64 23,267.64 23,258.12 23,265.03 0.0K
11:18 23,270.32 23,289.28 23,270.05 23,287.58 0.0K
11:19 23,283.32 23,286.89 23,272.00 23,274.65 0.0K
11:20 23,274.85 23,291.84 23,274.06 23,285.76 0.0K
11:21 23,286.88 23,286.88 23,275.77 23,277.88 0.0K
11:22 23,280.18 23,282.17 23,252.84 23,254.20 0.0K
11:23 23,258.69 23,275.47 23,258.69 23,275.47 0.0K
11:24 23,277.98 23,277.98 23,259.28 23,259.28 0.0K
11:25 23,259.66 23,263.75 23,254.28 23,255.43 0.0K
11:26 23,254.43 23,254.43 23,218.26 23,218.26 0.0K
11:27 23,221.63 23,221.63 23,199.44 23,201.87 0.0K
11:28 23,202.96 23,204.98 23,192.59 23,195.05 0.0K
11:29 23,195.16 23,196.10 23,181.44 23,188.53 0.0K
11:30 23,185.99 23,200.82 23,182.50 23,200.26 0.0K
11:31 23,202.81 23,216.55 23,199.12 23,210.11 0.0K
11:32 23,208.94 23,216.43 23,206.23 23,206.23 0.0K
11:33 23,204.77 23,209.88 23,199.45 23,208.62 0.0K
11:34 23,207.01 23,216.57 23,207.01 23,212.32 0.0K
11:35 23,210.52 23,221.39 23,204.06 23,221.39 0.0K
11:36 23,220.21 23,226.22 23,210.12 23,210.12 0.0K
11:37 23,211.54 23,211.54 23,188.23 23,195.19 0.0K
11:38 23,195.03 23,204.46 23,194.90 23,196.22 0.0K
11:39 23,197.32 23,199.67 23,190.36 23,199.67 0.0K
11:40 23,197.33 23,210.34 23,197.33 23,210.34 0.0K
11:41 23,210.24 23,210.24 23,193.95 23,195.15 0.0K
11:42 23,195.44 23,195.44 23,188.55 23,191.03 0.0K
11:43 23,190.39 23,190.39 23,177.76 23,179.02 0.0K
11:44 23,178.46 23,187.57 23,177.26 23,187.57 0.0K
11:45 23,189.54 23,191.10 23,184.22 23,187.76 0.0K
11:46 23,187.66 23,199.80 23,187.21 23,199.80 0.0K
11:47 23,200.27 23,202.89 23,191.94 23,193.53 0.0K
11:48 23,193.41 23,193.41 23,180.71 23,181.04 0.0K
11:49 23,182.37 23,190.81 23,182.37 23,189.52 0.0K
11:50 23,188.90 23,191.39 23,168.18 23,175.24 0.0K
11:51 23,177.03 23,179.06 23,145.95 23,145.95 0.0K
11:52 23,146.73 23,146.73 23,127.21 23,127.38 0.0K
11:53 23,130.76 23,143.95 23,129.29 23,142.64 0.0K
11:54 23,143.49 23,153.47 23,139.92 23,140.43 0.0K
11:55 23,141.13 23,141.47 23,136.98 23,136.98 0.0K
11:56 23,137.93 23,137.93 23,122.10 23,127.74 0.0K
11:57 23,127.47 23,127.47 23,117.75 23,122.25 0.0K
11:58 23,122.06 23,128.33 23,118.00 23,118.00 0.0K
11:59 23,118.57 23,118.57 23,109.13 23,117.36 0.0K
12:00 23,120.75 23,120.75 23,105.83 23,116.10 0.0K
12:01 23,116.75 23,122.08 23,115.16 23,115.16 0.0K
12:02 23,117.35 23,128.88 23,117.35 23,128.88 0.0K
12:03 23,131.28 23,140.14 23,131.28 23,137.22 0.0K
12:04 23,138.19 23,140.09 23,131.30 23,133.05 0.0K
12:05 23,134.60 23,135.25 23,123.89 23,124.13 0.0K
12:06 23,123.79 23,128.78 23,121.45 23,122.28 0.0K
12:07 23,116.73 23,127.72 23,114.41 23,125.24 0.0K
12:08 23,122.55 23,130.74 23,122.30 23,130.74 0.0K
12:09 23,131.56 23,136.39 23,123.55 23,123.55 0.0K
12:10 23,123.24 23,126.83 23,116.03 23,116.93 0.0K
12:11 23,120.35 23,133.92 23,120.35 23,133.92 0.0K
12:12 23,133.17 23,135.95 23,124.75 23,132.77 0.0K
12:13 23,131.91 23,140.86 23,130.53 23,131.52 0.0K
12:14 23,132.73 23,133.36 23,123.61 23,126.07 0.0K
12:15 23,129.40 23,133.95 23,118.47 23,118.47 0.0K
12:16 23,120.79 23,120.79 23,087.77 23,091.51 0.0K
12:17 23,091.35 23,099.60 23,086.28 23,099.60 0.0K
12:18 23,100.13 23,102.04 23,089.36 23,091.71 0.0K
12:19 23,091.72 23,091.98 23,080.36 23,083.25 0.0K
12:20 23,082.67 23,084.85 23,069.10 23,084.85 0.0K
12:21 23,088.52 23,098.28 23,088.52 23,096.16 0.0K
12:22 23,097.98 23,111.82 23,097.98 23,110.15 0.0K
12:23 23,108.98 23,109.21 23,103.91 23,105.72 0.0K
12:24 23,104.94 23,118.73 23,101.63 23,118.73 0.0K
12:25 23,118.74 23,119.36 23,113.46 23,118.18 0.0K
12:26 23,124.40 23,134.44 23,124.40 23,132.60 0.0K
12:27 23,132.93 23,152.45 23,132.18 23,152.45 0.0K
12:28 23,152.45 23,161.29 23,152.16 23,157.46 0.0K
12:29 23,157.27 23,172.44 23,152.79 23,172.44 0.0K
12:30 23,173.83 23,191.56 23,173.83 23,175.06 0.0K
12:31 23,174.68 23,178.07 23,167.59 23,170.93 0.0K
12:32 23,171.03 23,175.64 23,167.20 23,167.20 0.0K
12:33 23,166.36 23,169.54 23,164.28 23,165.91 0.0K
12:34 23,166.19 23,179.83 23,166.19 23,177.42 0.0K
12:35 23,178.37 23,190.88 23,178.34 23,188.08 0.0K
12:36 23,189.31 23,189.31 23,177.14 23,183.71 0.0K
12:37 23,184.28 23,191.76 23,184.28 23,184.73 0.0K
12:38 23,183.73 23,185.09 23,178.07 23,178.07 0.0K
12:39 23,178.14 23,179.63 23,172.85 23,173.56 0.0K
12:40 23,173.81 23,173.81 23,149.73 23,157.87 0.0K
12:41 23,154.82 23,155.16 23,128.07 23,128.61 0.0K
12:42 23,127.72 23,128.15 23,109.45 23,113.69 0.0K
12:43 23,114.09 23,120.93 23,111.67 23,116.96 0.0K
12:44 23,117.28 23,123.03 23,113.14 23,122.22 0.0K
12:45 23,125.56 23,133.75 23,124.17 23,133.32 0.0K
12:46 23,135.13 23,150.59 23,135.13 23,146.91 0.0K
12:47 23,146.23 23,146.23 23,132.13 23,132.13 0.0K
12:48 23,132.73 23,134.67 23,123.95 23,133.72 0.0K
12:49 23,134.68 23,135.57 23,125.47 23,125.47 0.0K
12:50 23,128.28 23,128.28 23,112.65 23,112.65 0.0K
12:51 23,116.41 23,122.83 23,116.15 23,119.29 0.0K
12:52 23,121.56 23,145.27 23,121.56 23,145.27 0.0K
12:53 23,151.88 23,154.21 23,143.67 23,150.52 0.0K
12:54 23,149.52 23,149.52 23,142.51 23,147.02 0.0K
12:55 23,145.05 23,149.47 23,143.81 23,148.52 0.0K
12:56 23,147.63 23,147.63 23,138.76 23,144.05 0.0K
12:57 23,143.84 23,143.84 23,137.08 23,141.83 0.0K
12:58 23,136.90 23,140.17 23,134.70 23,135.40 0.0K
12:59 23,136.81 23,151.33 23,135.38 23,151.33 0.0K
13:00 23,150.01 23,172.57 23,150.01 23,172.57 0.0K
13:01 23,173.07 23,182.56 23,173.07 23,174.19 0.0K
13:02 23,174.17 23,184.80 23,168.08 23,183.85 0.0K
13:03 23,183.76 23,194.39 23,183.76 23,186.86 0.0K
13:04 23,183.91 23,183.91 23,171.04 23,171.59 0.0K
13:05 23,167.02 23,169.98 23,155.04 23,164.08 0.0K
13:06 23,164.30 23,164.30 23,149.22 23,155.19 0.0K
13:07 23,158.22 23,175.08 23,154.46 23,174.24 0.0K
13:08 23,171.72 23,174.29 23,161.49 23,174.29 0.0K
13:09 23,174.36 23,179.74 23,170.53 23,176.15 0.0K
13:10 23,170.40 23,174.53 23,167.40 23,174.53 0.0K
13:11 23,177.37 23,186.89 23,177.37 23,186.89 0.0K
13:12 23,187.22 23,204.12 23,186.38 23,202.20 0.0K
13:13 23,203.48 23,222.21 23,203.48 23,221.13 0.0K
13:14 23,222.73 23,225.46 23,215.43 23,215.43 0.0K
13:15 23,217.78 23,223.90 23,214.82 23,218.89 0.0K
13:16 23,219.22 23,219.22 23,207.64 23,207.64 0.0K
13:17 23,209.68 23,209.68 23,200.73 23,200.73 0.0K
13:18 23,201.83 23,213.05 23,199.07 23,213.05 0.0K
13:19 23,213.97 23,222.24 23,213.97 23,215.69 0.0K
13:20 23,215.24 23,215.24 23,199.20 23,213.12 0.0K
13:21 23,212.79 23,227.82 23,212.79 23,227.50 0.0K
13:22 23,227.90 23,228.56 23,221.84 23,224.98 0.0K
13:23 23,225.02 23,233.82 23,222.02 23,231.82 0.0K
13:24 23,230.26 23,233.76 23,228.60 23,232.14 0.0K
13:25 23,232.24 23,240.20 23,232.14 23,240.20 0.0K
13:26 23,240.60 23,240.60 23,223.37 23,223.37 0.0K
13:27 23,224.99 23,225.38 23,214.66 23,215.46 0.0K
13:28 23,217.16 23,217.16 23,208.91 23,215.01 0.0K
13:29 23,218.68 23,223.45 23,215.56 23,215.66 0.0K
13:30 23,217.16 23,221.72 23,209.69 23,221.54 0.0K
13:31 23,221.97 23,230.26 23,221.90 23,229.31 0.0K
13:32 23,228.74 23,230.94 23,226.67 23,226.67 0.0K
13:33 23,224.42 23,226.00 23,214.98 23,216.37 0.0K
13:34 23,217.71 23,225.71 23,217.71 23,223.14 0.0K
13:35 23,223.54 23,226.47 23,215.85 23,220.92 0.0K
13:36 23,220.27 23,225.65 23,216.13 23,217.67 0.0K
13:37 23,216.47 23,216.47 23,206.19 23,206.19 0.0K
13:38 23,210.29 23,214.80 23,210.29 23,213.85 0.0K
13:39 23,213.34 23,220.17 23,213.34 23,220.17 0.0K
13:40 23,219.79 23,224.79 23,219.79 23,222.02 0.0K
13:41 23,221.72 23,221.72 23,205.06 23,211.06 0.0K
13:42 23,209.88 23,214.26 23,209.23 23,213.28 0.0K
13:43 23,211.43 23,211.92 23,193.40 23,193.96 0.0K
13:44 23,193.97 23,199.55 23,192.87 23,195.02 0.0K
13:45 23,195.68 23,195.68 23,179.21 23,190.92 0.0K
13:46 23,190.98 23,190.98 23,183.59 23,185.05 0.0K
13:47 23,185.10 23,190.98 23,183.42 23,191.04 0.0K
13:48 23,192.13 23,196.43 23,190.54 23,194.79 0.0K
13:49 23,195.91 23,199.56 23,194.24 23,197.05 0.0K
13:50 23,195.98 23,196.28 23,171.38 23,172.68 0.0K
13:51 23,174.69 23,181.93 23,170.64 23,179.93 0.0K
13:52 23,181.59 23,187.08 23,180.55 23,186.61 0.0K
13:53 23,189.02 23,197.95 23,188.22 23,197.02 0.0K
13:54 23,198.67 23,202.90 23,194.96 23,202.90 0.0K
13:55 23,203.36 23,208.53 23,200.11 23,200.11 0.0K
13:56 23,200.06 23,206.90 23,198.86 23,203.35 0.0K
13:57 23,203.79 23,205.82 23,199.61 23,200.29 0.0K
13:58 23,198.30 23,198.30 23,189.98 23,191.37 0.0K
13:59 23,188.65 23,188.95 23,164.32 23,164.32 0.0K
14:00 23,165.70 23,166.93 23,141.97 23,145.11 0.0K
14:01 23,149.12 23,157.46 23,148.22 23,157.20 0.0K
14:02 23,157.76 23,159.60 23,153.14 23,155.48 0.0K
14:03 23,156.75 23,156.75 23,149.28 23,152.90 0.0K
14:04 23,153.18 23,157.46 23,151.79 23,155.91 0.0K
14:05 23,155.02 23,155.02 23,143.72 23,146.75 0.0K
14:06 23,146.09 23,147.70 23,134.02 23,139.74 0.0K
14:07 23,138.43 23,147.48 23,138.43 23,146.27 0.0K
14:08 23,147.49 23,148.04 23,136.17 23,136.83 0.0K
14:09 23,135.93 23,137.38 23,126.47 23,132.22 0.0K
14:10 23,133.21 23,139.46 23,128.22 23,136.10 0.0K
14:11 23,132.30 23,132.30 23,120.55 23,124.40 0.0K
14:12 23,123.73 23,124.49 23,118.03 23,119.44 0.0K
14:13 23,117.94 23,119.17 23,109.64 23,110.23 0.0K
14:14 23,110.42 23,111.44 23,096.70 23,096.70 0.0K
14:15 23,098.44 23,098.44 23,084.76 23,085.50 0.0K
14:16 23,083.29 23,084.51 23,070.55 23,073.61 0.0K
14:17 23,073.35 23,079.95 23,059.86 23,063.19 0.0K
14:18 23,065.31 23,080.48 23,065.31 23,080.48 0.0K
14:19 23,079.41 23,088.97 23,079.41 23,088.22 0.0K
14:20 23,085.79 23,089.20 23,078.16 23,084.25 0.0K
14:21 23,087.79 23,090.74 23,076.50 23,076.50 0.0K
14:22 23,075.62 23,076.41 23,065.67 23,069.13 0.0K
14:23 23,074.05 23,074.05 23,061.06 23,061.48 0.0K
14:24 23,057.67 23,057.67 23,039.26 23,045.15 0.0K
14:25 23,044.06 23,049.37 23,035.21 23,041.70 0.0K
14:26 23,041.20 23,045.63 23,029.32 23,029.43 0.0K
14:27 23,031.00 23,031.00 23,011.63 23,013.08 0.0K
14:28 23,016.55 23,017.84 23,009.41 23,014.13 0.0K
14:29 23,013.26 23,016.59 22,992.08 22,994.41 0.0K
14:30 22,993.72 22,993.72 22,968.35 22,972.25 0.0K
14:31 22,970.20 22,978.50 22,967.50 22,972.88 0.0K
14:32 22,964.96 22,964.96 22,935.94 22,936.28 0.0K
14:33 22,935.52 22,935.52 22,913.27 22,917.98 0.0K
14:34 22,914.39 22,925.71 22,902.14 22,924.39 0.0K
14:35 22,925.92 22,952.52 22,925.92 22,951.64 0.0K
14:36 22,942.84 22,944.14 22,926.54 22,931.94 0.0K
14:37 22,933.01 22,946.88 22,930.80 22,937.93 0.0K
14:38 22,941.04 22,949.21 22,936.66 22,945.07 0.0K
14:39 22,944.39 22,944.39 22,930.03 22,932.37 0.0K
14:40 22,935.19 22,937.57 22,921.61 22,921.61 0.0K
14:41 22,919.62 22,919.62 22,900.79 22,906.03 0.0K
14:42 22,904.59 22,913.15 22,892.52 22,892.90 0.0K
14:43 22,896.01 22,903.55 22,889.62 22,901.49 0.0K
14:44 22,903.25 22,923.96 22,901.37 22,922.70 0.0K
14:45 22,923.99 22,941.33 22,923.99 22,939.00 0.0K
14:46 22,944.16 22,944.86 22,934.75 22,944.86 0.0K
14:47 22,947.43 22,957.42 22,944.25 22,955.04 0.0K
14:48 22,953.69 22,953.69 22,923.08 22,923.08 0.0K
14:49 22,922.92 22,930.90 22,917.64 22,927.59 0.0K
14:50 22,930.67 22,936.08 22,911.21 22,918.05 0.0K
14:51 22,923.02 22,939.70 22,922.27 22,939.64 0.0K
14:52 22,941.58 22,954.79 22,941.58 22,944.59 0.0K
14:53 22,944.59 22,944.59 22,926.58 22,926.58 0.0K
14:54 22,926.99 22,948.74 22,926.99 22,945.01 0.0K
14:55 22,944.24 22,954.71 22,944.24 22,950.27 0.0K
14:56 22,949.91 22,962.96 22,947.06 22,955.05 0.0K
14:57 22,953.81 22,953.81 22,935.91 22,936.29 0.0K
14:58 22,935.11 22,950.00 22,935.04 22,946.32 0.0K
14:59 22,946.70 22,948.91 22,932.19 22,935.51 0.0K
15:00 22,937.32 22,940.86 22,917.01 22,918.41 0.0K
15:01 22,918.55 22,918.55 22,884.66 22,892.47 0.0K
15:02 22,892.15 22,895.50 22,849.57 22,849.57 0.0K
15:03 22,851.35 22,856.39 22,840.40 22,840.40 0.0K
15:04 22,839.48 22,856.38 22,837.12 22,855.56 0.0K
15:05 22,855.33 22,855.88 22,838.77 22,843.72 0.0K
15:06 22,843.03 22,854.07 22,836.53 22,844.52 0.0K
15:07 22,843.14 22,867.95 22,843.14 22,862.41 0.0K
15:08 22,861.20 22,861.40 22,840.26 22,840.26 0.0K
15:09 22,841.18 22,847.37 22,832.07 22,837.76 0.0K
15:10 22,840.35 22,851.73 22,840.35 22,850.59 0.0K
15:11 22,852.96 22,859.76 22,852.81 22,854.12 0.0K
15:12 22,859.54 22,859.54 22,845.31 22,845.36 0.0K
15:13 22,846.91 22,847.39 22,823.51 22,823.51 0.0K
15:14 22,823.73 22,831.60 22,806.27 22,828.66 0.0K
15:15 22,829.16 22,843.45 22,812.42 22,812.42 0.0K
15:16 22,811.65 22,815.79 22,809.00 22,810.27 0.0K
15:17 22,811.71 22,824.93 22,806.96 22,813.37 0.0K
15:18 22,811.53 22,814.38 22,797.80 22,802.91 0.0K
15:19 22,802.14 22,805.11 22,795.00 22,798.58 0.0K
15:20 22,794.86 22,799.86 22,785.36 22,799.86 0.0K
15:21 22,797.18 22,821.46 22,797.18 22,819.40 0.0K
15:22 22,819.34 22,849.71 22,819.34 22,849.48 0.0K
15:23 22,852.15 22,852.15 22,840.08 22,843.00 0.0K
15:24 22,840.02 22,842.20 22,827.00 22,831.28 0.0K
15:25 22,832.15 22,850.20 22,825.28 22,828.90 0.0K
15:26 22,829.17 22,838.42 22,824.80 22,830.82 0.0K
15:27 22,829.81 22,842.14 22,826.51 22,833.00 0.0K
15:28 22,837.89 22,837.89 22,804.54 22,805.58 0.0K
15:29 22,806.38 22,806.38 22,777.93 22,777.93 0.0K
15:30 22,782.02 22,820.68 22,782.02 22,811.20 0.0K
15:31 22,803.15 22,816.06 22,803.15 22,809.06 0.0K
15:32 22,810.82 22,812.89 22,805.07 22,806.34 0.0K
15:33 22,804.18 22,817.60 22,800.90 22,812.54 0.0K
15:34 22,816.67 22,822.02 22,799.72 22,802.86 0.0K
15:35 22,806.77 22,815.27 22,806.05 22,812.75 0.0K
15:36 22,818.89 22,818.89 22,807.60 22,811.33 0.0K
15:37 22,818.47 22,826.67 22,809.45 22,809.45 0.0K
15:38 22,808.58 22,817.44 22,806.15 22,806.15 0.0K
15:39 22,807.98 22,807.98 22,781.57 22,781.57 0.0K
15:40 22,779.41 22,786.72 22,769.88 22,771.15 0.0K
15:41 22,765.67 22,771.11 22,759.49 22,768.78 0.0K
15:42 22,775.77 22,777.12 22,750.71 22,750.71 0.0K
15:43 22,748.21 22,767.13 22,748.21 22,767.13 0.0K
15:44 22,770.81 22,770.81 22,754.31 22,755.80 0.0K
15:45 22,754.52 22,754.52 22,739.72 22,749.85 0.0K
15:46 22,747.70 22,747.70 22,726.82 22,732.86 0.0K
15:47 22,729.05 22,743.36 22,729.05 22,743.36 0.0K
15:48 22,744.31 22,769.74 22,744.31 22,766.54 0.0K
15:49 22,769.53 22,780.12 22,764.03 22,764.03 0.0K
15:50 22,753.35 22,772.05 22,747.78 22,768.03 0.0K
15:51 22,767.22 22,791.53 22,767.22 22,782.00 0.0K
15:52 22,782.38 22,782.38 22,764.87 22,771.54 0.0K
15:53 22,771.68 22,777.80 22,764.06 22,764.52 0.0K
15:54 22,762.00 22,762.00 22,719.92 22,721.18 0.0K
15:55 22,715.18 22,715.69 22,703.11 22,705.65 0.0K
15:56 22,698.11 22,701.60 22,681.91 22,687.64 0.0K
15:57 22,691.89 22,692.46 22,679.90 22,680.62 0.0K
15:58 22,682.13 22,695.94 22,680.06 22,684.93 0.0K
15:59 22,683.46 22,683.46 22,665.33 22,680.11 0.0K
16:00 22,675.59 22,675.79 22,675.59 22,675.79 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