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 21,529.56 21,529.56 21,512.20 21,519.37 0.0K
09:31 21,518.28 21,547.79 21,518.28 21,542.37 0.0K
09:32 21,536.85 21,558.12 21,527.54 21,527.54 0.0K
09:33 21,532.82 21,532.82 21,490.42 21,501.87 0.0K
09:34 21,495.53 21,539.72 21,490.93 21,537.06 0.0K
09:35 21,538.95 21,541.61 21,513.55 21,518.41 0.0K
09:36 21,523.27 21,536.56 21,474.05 21,478.02 0.0K
09:37 21,479.88 21,523.56 21,478.72 21,509.09 0.0K
09:38 21,511.84 21,519.79 21,500.31 21,519.79 0.0K
09:39 21,517.48 21,518.17 21,496.65 21,508.26 0.0K
09:40 21,509.48 21,524.68 21,491.18 21,493.48 0.0K
09:41 21,491.40 21,505.97 21,483.69 21,491.73 0.0K
09:42 21,497.46 21,526.44 21,497.46 21,509.63 0.0K
09:43 21,503.21 21,503.21 21,452.00 21,470.40 0.0K
09:44 21,472.08 21,472.08 21,434.39 21,434.39 0.0K
09:45 21,437.16 21,451.40 21,419.64 21,451.40 0.0K
09:46 21,444.30 21,453.93 21,435.82 21,438.41 0.0K
09:47 21,440.99 21,464.00 21,436.35 21,461.72 0.0K
09:48 21,461.91 21,461.91 21,436.03 21,447.72 0.0K
09:49 21,447.97 21,447.97 21,435.83 21,444.93 0.0K
09:50 21,439.98 21,459.48 21,413.61 21,416.49 0.0K
09:51 21,420.49 21,427.21 21,403.55 21,414.13 0.0K
09:52 21,415.33 21,415.33 21,392.17 21,400.87 0.0K
09:53 21,400.98 21,400.98 21,378.34 21,379.63 0.0K
09:54 21,377.78 21,379.23 21,340.91 21,350.17 0.0K
09:55 21,354.09 21,364.18 21,350.46 21,357.42 0.0K
09:56 21,360.02 21,360.02 21,310.58 21,310.58 0.0K
09:57 21,312.65 21,312.65 21,283.07 21,302.56 0.0K
09:58 21,304.96 21,313.01 21,291.30 21,313.01 0.0K
09:59 21,315.73 21,317.36 21,306.13 21,308.11 0.0K
10:00 21,302.55 21,306.62 21,263.82 21,304.42 0.0K
10:01 21,303.35 21,304.32 21,287.04 21,297.23 0.0K
10:02 21,297.71 21,311.58 21,287.38 21,311.58 0.0K
10:03 21,313.03 21,359.21 21,312.03 21,351.14 0.0K
10:04 21,345.61 21,345.61 21,326.58 21,340.48 0.0K
10:05 21,341.29 21,383.64 21,341.29 21,375.98 0.0K
10:06 21,381.82 21,381.82 21,359.46 21,372.82 0.0K
10:07 21,371.97 21,382.56 21,359.06 21,380.46 0.0K
10:08 21,383.59 21,388.81 21,367.48 21,374.04 0.0K
10:09 21,373.95 21,389.80 21,373.70 21,377.27 0.0K
10:10 21,380.28 21,380.28 21,361.35 21,361.35 0.0K
10:11 21,357.64 21,365.68 21,336.61 21,344.53 0.0K
10:12 21,344.98 21,401.35 21,344.98 21,401.22 0.0K
10:13 21,399.49 21,404.65 21,387.30 21,387.30 0.0K
10:14 21,386.76 21,420.44 21,379.00 21,417.34 0.0K
10:15 21,425.97 21,439.99 21,416.66 21,432.41 0.0K
10:16 21,432.95 21,438.85 21,428.01 21,430.72 0.0K
10:17 21,432.91 21,457.31 21,432.91 21,450.21 0.0K
10:18 21,449.69 21,452.77 21,439.32 21,450.84 0.0K
10:19 21,449.14 21,481.29 21,449.14 21,478.26 0.0K
10:20 21,478.69 21,487.41 21,474.20 21,483.05 0.0K
10:21 21,486.09 21,490.82 21,461.84 21,471.28 0.0K
10:22 21,472.98 21,472.98 21,463.52 21,471.16 0.0K
10:23 21,467.10 21,468.00 21,457.77 21,460.26 0.0K
10:24 21,463.07 21,503.74 21,462.45 21,503.74 0.0K
10:25 21,503.41 21,523.86 21,500.64 21,503.03 0.0K
10:26 21,507.12 21,513.41 21,504.89 21,508.98 0.0K
10:27 21,503.56 21,503.56 21,486.29 21,488.78 0.0K
10:28 21,489.89 21,491.80 21,457.82 21,459.25 0.0K
10:29 21,447.14 21,448.94 21,428.54 21,431.32 0.0K
10:30 21,434.62 21,481.10 21,434.62 21,471.20 0.0K
10:31 21,471.97 21,476.93 21,452.85 21,452.85 0.0K
10:32 21,452.05 21,458.52 21,452.05 21,457.67 0.0K
10:33 21,460.31 21,463.33 21,430.38 21,442.52 0.0K
10:34 21,440.44 21,445.57 21,430.46 21,437.23 0.0K
10:35 21,440.26 21,451.68 21,423.67 21,430.58 0.0K
10:36 21,428.07 21,428.07 21,398.54 21,400.49 0.0K
10:37 21,395.06 21,410.54 21,395.06 21,399.11 0.0K
10:38 21,399.71 21,403.99 21,392.02 21,396.78 0.0K
10:39 21,397.85 21,403.97 21,384.24 21,394.12 0.0K
10:40 21,394.53 21,399.94 21,382.79 21,388.81 0.0K
10:41 21,389.45 21,389.45 21,372.47 21,377.37 0.0K
10:42 21,376.78 21,376.78 21,358.96 21,364.24 0.0K
10:43 21,364.66 21,375.93 21,360.50 21,374.80 0.0K
10:44 21,374.13 21,375.65 21,363.04 21,374.54 0.0K
10:45 21,373.83 21,394.46 21,370.46 21,390.41 0.0K
10:46 21,394.08 21,401.72 21,379.32 21,379.32 0.0K
10:47 21,370.69 21,381.51 21,366.98 21,370.02 0.0K
10:48 21,372.43 21,372.43 21,355.09 21,362.68 0.0K
10:49 21,361.15 21,369.33 21,354.42 21,367.73 0.0K
10:50 21,367.74 21,398.69 21,367.74 21,394.35 0.0K
10:51 21,395.60 21,428.83 21,395.60 21,425.59 0.0K
10:52 21,422.58 21,435.72 21,420.43 21,422.59 0.0K
10:53 21,421.27 21,446.53 21,420.07 21,443.58 0.0K
10:54 21,443.84 21,443.84 21,413.88 21,420.62 0.0K
10:55 21,420.28 21,420.28 21,407.61 21,419.36 0.0K
10:56 21,420.68 21,420.68 21,387.99 21,390.46 0.0K
10:57 21,389.22 21,389.91 21,376.54 21,383.52 0.0K
10:58 21,379.35 21,380.81 21,368.02 21,380.64 0.0K
10:59 21,373.48 21,378.56 21,367.15 21,378.43 0.0K
11:00 21,383.67 21,418.96 21,383.67 21,417.17 0.0K
11:01 21,421.37 21,428.04 21,418.24 21,421.52 0.0K
11:02 21,415.61 21,425.12 21,415.61 21,417.41 0.0K
11:03 21,419.95 21,424.78 21,416.03 21,423.71 0.0K
11:04 21,424.14 21,424.31 21,413.16 21,417.82 0.0K
11:05 21,418.82 21,430.75 21,412.33 21,412.33 0.0K
11:06 21,410.43 21,414.49 21,392.18 21,394.10 0.0K
11:07 21,390.88 21,390.88 21,365.97 21,365.97 0.0K
11:08 21,366.71 21,369.14 21,347.73 21,347.73 0.0K
11:09 21,346.77 21,348.45 21,336.89 21,340.48 0.0K
11:10 21,345.70 21,358.26 21,342.90 21,352.57 0.0K
11:11 21,351.52 21,351.52 21,342.40 21,342.40 0.0K
11:12 21,349.14 21,349.25 21,319.52 21,337.08 0.0K
11:13 21,335.46 21,339.43 21,326.91 21,337.49 0.0K
11:14 21,332.37 21,332.37 21,319.03 21,325.82 0.0K
11:15 21,329.14 21,329.14 21,315.08 21,315.08 0.0K
11:16 21,316.53 21,336.02 21,311.81 21,331.67 0.0K
11:17 21,335.79 21,339.79 21,329.30 21,332.71 0.0K
11:18 21,332.85 21,338.43 21,329.55 21,337.75 0.0K
11:19 21,338.77 21,344.34 21,331.44 21,344.34 0.0K
11:20 21,336.89 21,340.77 21,328.99 21,330.98 0.0K
11:21 21,333.19 21,333.19 21,316.72 21,316.72 0.0K
11:22 21,323.16 21,323.91 21,316.38 21,318.43 0.0K
11:23 21,317.06 21,331.35 21,316.48 21,328.67 0.0K
11:24 21,330.91 21,338.17 21,330.39 21,337.52 0.0K
11:25 21,337.79 21,350.12 21,321.09 21,322.35 0.0K
11:26 21,317.54 21,325.79 21,303.12 21,308.43 0.0K
11:27 21,306.08 21,306.08 21,294.36 21,296.64 0.0K
11:28 21,297.53 21,312.68 21,297.53 21,310.85 0.0K
11:29 21,311.65 21,311.65 21,298.34 21,304.80 0.0K
11:30 21,302.48 21,317.51 21,300.74 21,306.02 0.0K
11:31 21,305.76 21,306.76 21,299.40 21,299.40 0.0K
11:32 21,299.96 21,316.78 21,297.26 21,314.70 0.0K
11:33 21,314.89 21,327.84 21,314.89 21,319.06 0.0K
11:34 21,314.08 21,314.69 21,306.04 21,307.37 0.0K
11:35 21,308.53 21,308.53 21,279.10 21,280.97 0.0K
11:36 21,280.12 21,280.82 21,245.99 21,249.64 0.0K
11:37 21,249.31 21,259.23 21,246.96 21,250.97 0.0K
11:38 21,251.25 21,251.25 21,227.76 21,234.55 0.0K
11:39 21,233.00 21,245.87 21,231.51 21,238.00 0.0K
11:40 21,239.72 21,239.72 21,223.82 21,224.56 0.0K
11:41 21,226.57 21,232.11 21,221.83 21,231.68 0.0K
11:42 21,228.91 21,280.23 21,227.93 21,261.22 0.0K
11:43 21,258.12 21,301.37 21,258.12 21,294.94 0.0K
11:44 21,296.68 21,330.55 21,296.68 21,308.70 0.0K
11:45 21,306.33 21,315.60 21,295.90 21,307.04 0.0K
11:46 21,306.45 21,306.45 21,277.06 21,284.04 0.0K
11:47 21,281.47 21,297.07 21,280.80 21,294.02 0.0K
11:48 21,297.88 21,297.88 21,285.48 21,288.52 0.0K
11:49 21,288.67 21,313.56 21,288.67 21,311.89 0.0K
11:50 21,310.80 21,310.80 21,286.61 21,289.02 0.0K
11:51 21,284.53 21,284.53 21,258.15 21,266.72 0.0K
11:52 21,264.84 21,267.31 21,254.15 21,267.31 0.0K
11:53 21,267.26 21,267.26 21,252.59 21,254.45 0.0K
11:54 21,253.66 21,258.87 21,246.40 21,248.24 0.0K
11:55 21,254.19 21,254.19 21,243.58 21,248.75 0.0K
11:56 21,246.63 21,246.63 21,224.93 21,232.11 0.0K
11:57 21,229.54 21,242.52 21,226.64 21,242.52 0.0K
11:58 21,241.71 21,246.73 21,237.74 21,240.58 0.0K
11:59 21,240.97 21,240.97 21,224.15 21,227.17 0.0K
12:00 21,229.86 21,234.95 21,220.93 21,230.24 0.0K
12:01 21,231.78 21,231.78 21,220.80 21,220.80 0.0K
12:02 21,224.41 21,244.53 21,224.41 21,239.91 0.0K
12:03 21,241.16 21,243.14 21,230.49 21,243.14 0.0K
12:04 21,252.30 21,267.32 21,252.30 21,261.00 0.0K
12:05 21,260.46 21,263.99 21,243.64 21,243.64 0.0K
12:06 21,242.19 21,242.19 21,229.72 21,235.36 0.0K
12:07 21,234.34 21,246.39 21,234.34 21,239.87 0.0K
12:08 21,246.40 21,271.60 21,246.40 21,271.35 0.0K
12:09 21,269.62 21,283.12 21,267.31 21,278.01 0.0K
12:10 21,276.20 21,276.75 21,260.15 21,260.15 0.0K
12:11 21,257.97 21,257.97 21,239.49 21,250.72 0.0K
12:12 21,249.97 21,266.55 21,249.97 21,256.27 0.0K
12:13 21,259.17 21,259.88 21,252.33 21,255.62 0.0K
12:14 21,256.47 21,256.47 21,236.21 21,237.95 0.0K
12:15 21,237.62 21,240.45 21,233.32 21,236.38 0.0K
12:16 21,233.96 21,244.49 21,230.47 21,244.49 0.0K
12:17 21,246.28 21,251.59 21,234.14 21,241.90 0.0K
12:18 21,241.42 21,246.55 21,234.30 21,246.55 0.0K
12:19 21,246.80 21,247.35 21,236.64 21,243.40 0.0K
12:20 21,242.31 21,254.27 21,242.31 21,249.63 0.0K
12:21 21,249.76 21,256.03 21,241.04 21,241.04 0.0K
12:22 21,240.12 21,251.44 21,237.76 21,237.76 0.0K
12:23 21,235.17 21,240.29 21,233.78 21,237.93 0.0K
12:24 21,234.18 21,239.05 21,230.36 21,231.24 0.0K
12:25 21,236.26 21,236.26 21,228.77 21,228.77 0.0K
12:26 21,228.28 21,233.09 21,219.52 21,222.05 0.0K
12:27 21,220.74 21,233.13 21,220.74 21,231.57 0.0K
12:28 21,228.45 21,238.43 21,224.61 21,238.43 0.0K
12:29 21,238.75 21,245.67 21,235.55 21,235.55 0.0K
12:30 21,234.31 21,254.24 21,218.89 21,251.72 0.0K
12:31 21,254.67 21,273.21 21,254.67 21,273.21 0.0K
12:32 21,274.18 21,274.18 21,256.11 21,261.01 0.0K
12:33 21,259.64 21,277.12 21,259.64 21,272.56 0.0K
12:34 21,274.42 21,289.47 21,274.42 21,289.47 0.0K
12:35 21,286.67 21,286.67 21,272.63 21,276.26 0.0K
12:36 21,279.05 21,296.76 21,279.05 21,292.71 0.0K
12:37 21,293.98 21,318.37 21,292.38 21,318.37 0.0K
12:38 21,316.92 21,321.34 21,311.54 21,321.34 0.0K
12:39 21,320.02 21,321.20 21,312.62 21,317.80 0.0K
12:40 21,320.61 21,322.89 21,313.33 21,316.67 0.0K
12:41 21,313.99 21,316.33 21,294.66 21,295.33 0.0K
12:42 21,297.14 21,297.14 21,288.00 21,293.50 0.0K
12:43 21,294.40 21,294.40 21,289.22 21,292.22 0.0K
12:44 21,292.65 21,292.65 21,257.99 21,260.45 0.0K
12:45 21,259.48 21,264.99 21,238.40 21,239.54 0.0K
12:46 21,237.24 21,237.24 21,215.91 21,219.48 0.0K
12:47 21,215.84 21,220.63 21,178.34 21,180.29 0.0K
12:48 21,180.42 21,180.42 21,170.04 21,176.83 0.0K
12:49 21,181.39 21,194.42 21,174.76 21,194.42 0.0K
12:50 21,192.59 21,213.00 21,181.24 21,208.84 0.0K
12:51 21,204.54 21,209.09 21,197.32 21,204.49 0.0K
12:52 21,204.93 21,235.15 21,203.60 21,224.84 0.0K
12:53 21,229.48 21,240.32 21,219.68 21,219.68 0.0K
12:54 21,219.99 21,219.99 21,202.66 21,206.76 0.0K
12:55 21,206.23 21,210.30 21,202.04 21,202.31 0.0K
12:56 21,195.89 21,199.68 21,193.21 21,199.68 0.0K
12:57 21,199.32 21,199.32 21,191.44 21,192.52 0.0K
12:58 21,196.30 21,203.89 21,191.03 21,203.38 0.0K
12:59 21,203.56 21,214.44 21,194.77 21,214.44 0.0K
13:00 21,213.92 21,219.84 21,201.59 21,211.83 0.0K
13:01 21,212.47 21,212.47 21,193.88 21,194.30 0.0K
13:02 21,196.03 21,198.57 21,191.97 21,193.81 0.0K
13:03 21,192.73 21,193.76 21,186.37 21,189.43 0.0K
13:04 21,192.11 21,217.99 21,192.11 21,217.99 0.0K
13:05 21,227.55 21,233.13 21,218.62 21,219.00 0.0K
13:06 21,217.58 21,217.58 21,190.46 21,190.46 0.0K
13:07 21,189.55 21,193.30 21,186.44 21,189.63 0.0K
13:08 21,191.68 21,194.14 21,188.91 21,193.24 0.0K
13:09 21,194.85 21,199.98 21,191.66 21,191.66 0.0K
13:10 21,191.40 21,193.55 21,183.82 21,184.03 0.0K
13:11 21,182.52 21,182.80 21,158.53 21,160.05 0.0K
13:12 21,161.36 21,164.48 21,152.68 21,157.68 0.0K
13:13 21,157.64 21,161.47 21,152.68 21,156.32 0.0K
13:14 21,157.29 21,159.01 21,147.94 21,159.01 0.0K
13:15 21,159.39 21,159.39 21,148.23 21,148.23 0.0K
13:16 21,152.86 21,152.86 21,137.10 21,137.10 0.0K
13:17 21,136.64 21,136.64 21,126.65 21,128.86 0.0K
13:18 21,129.83 21,129.83 21,110.95 21,116.61 0.0K
13:19 21,114.73 21,114.73 21,101.76 21,111.72 0.0K
13:20 21,110.11 21,124.38 21,109.04 21,124.38 0.0K
13:21 21,123.17 21,126.39 21,120.80 21,124.57 0.0K
13:22 21,122.01 21,146.68 21,122.01 21,145.34 0.0K
13:23 21,144.07 21,144.07 21,128.10 21,128.10 0.0K
13:24 21,131.40 21,131.40 21,124.70 21,128.66 0.0K
13:25 21,125.97 21,134.81 21,123.94 21,134.60 0.0K
13:26 21,134.16 21,137.58 21,124.85 21,125.29 0.0K
13:27 21,127.51 21,128.31 21,122.31 21,126.22 0.0K
13:28 21,130.22 21,148.20 21,130.22 21,146.81 0.0K
13:29 21,147.41 21,147.57 21,141.63 21,146.27 0.0K
13:30 21,137.96 21,148.30 21,137.96 21,139.04 0.0K
13:31 21,139.53 21,139.53 21,126.65 21,126.65 0.0K
13:32 21,126.08 21,128.33 21,117.71 21,121.70 0.0K
13:33 21,120.53 21,127.11 21,114.53 21,114.53 0.0K
13:34 21,118.05 21,120.99 21,113.99 21,113.99 0.0K
13:35 21,110.82 21,120.37 21,106.72 21,118.50 0.0K
13:36 21,121.44 21,121.44 21,109.54 21,109.52 0.0K
13:37 21,115.52 21,121.59 21,105.03 21,121.59 0.0K
13:38 21,122.13 21,126.59 21,115.73 21,116.81 0.0K
13:39 21,117.71 21,117.71 21,107.99 21,111.32 0.0K
13:40 21,115.40 21,128.37 21,111.28 21,126.68 0.0K
13:41 21,127.83 21,129.61 21,109.81 21,113.47 0.0K
13:42 21,112.29 21,114.37 21,109.84 21,111.21 0.0K
13:43 21,112.36 21,118.10 21,112.36 21,114.08 0.0K
13:44 21,107.65 21,110.56 21,099.94 21,100.11 0.0K
13:45 21,099.93 21,104.15 21,098.69 21,099.17 0.0K
13:46 21,099.21 21,099.21 21,090.24 21,097.85 0.0K
13:47 21,096.75 21,103.99 21,094.60 21,103.08 0.0K
13:48 21,104.84 21,109.85 21,096.95 21,096.95 0.0K
13:49 21,098.11 21,105.16 21,094.20 21,105.16 0.0K
13:50 21,105.81 21,127.88 21,104.28 21,127.08 0.0K
13:51 21,124.14 21,127.45 21,115.89 21,122.02 0.0K
13:52 21,127.04 21,150.22 21,127.04 21,148.72 0.0K
13:53 21,149.40 21,149.40 21,136.30 21,143.11 0.0K
13:54 21,145.46 21,148.17 21,138.39 21,148.17 0.0K
13:55 21,144.43 21,147.84 21,137.77 21,138.18 0.0K
13:56 21,138.80 21,138.92 21,132.51 21,135.91 0.0K
13:57 21,136.05 21,136.53 21,122.34 21,122.34 0.0K
13:58 21,123.93 21,124.01 21,113.68 21,113.95 0.0K
13:59 21,110.99 21,116.15 21,110.16 21,114.75 0.0K
14:00 21,111.76 21,136.73 21,111.76 21,136.73 0.0K
14:01 21,136.73 21,159.48 21,134.11 21,159.09 0.0K
14:02 21,160.15 21,182.95 21,160.15 21,176.84 0.0K
14:03 21,177.21 21,179.65 21,164.80 21,178.05 0.0K
14:04 21,180.26 21,180.26 21,173.11 21,180.06 0.0K
14:05 21,179.36 21,186.29 21,172.04 21,186.29 0.0K
14:06 21,185.21 21,186.85 21,178.68 21,178.68 0.0K
14:07 21,178.04 21,207.67 21,177.66 21,204.17 0.0K
14:08 21,203.06 21,212.68 21,200.53 21,210.47 0.0K
14:09 21,207.50 21,207.50 21,194.20 21,199.72 0.0K
14:10 21,196.62 21,210.75 21,193.34 21,210.75 0.0K
14:11 21,210.09 21,218.11 21,209.45 21,214.94 0.0K
14:12 21,215.88 21,222.66 21,214.49 21,221.96 0.0K
14:13 21,220.58 21,242.11 21,220.58 21,242.11 0.0K
14:14 21,248.60 21,256.36 21,247.87 21,249.31 0.0K
14:15 21,247.95 21,247.95 21,236.59 21,238.50 0.0K
14:16 21,234.70 21,234.70 21,224.72 21,224.72 0.0K
14:17 21,224.18 21,224.33 21,210.69 21,213.42 0.0K
14:18 21,216.00 21,216.00 21,206.84 21,210.44 0.0K
14:19 21,210.17 21,228.11 21,209.23 21,219.04 0.0K
14:20 21,217.40 21,225.64 21,208.70 21,225.64 0.0K
14:21 21,230.07 21,231.06 21,220.58 21,224.96 0.0K
14:22 21,227.03 21,228.06 21,224.65 21,226.19 0.0K
14:23 21,223.25 21,236.56 21,223.25 21,236.56 0.0K
14:24 21,238.48 21,247.38 21,237.97 21,242.82 0.0K
14:25 21,245.83 21,260.13 21,245.83 21,258.83 0.0K
14:26 21,257.39 21,257.84 21,251.35 21,253.12 0.0K
14:27 21,261.30 21,263.22 21,253.06 21,257.19 0.0K
14:28 21,256.07 21,256.07 21,236.87 21,246.04 0.0K
14:29 21,246.85 21,263.72 21,246.85 21,263.72 0.0K
14:30 21,265.59 21,265.59 21,246.74 21,250.54 0.0K
14:31 21,252.08 21,263.34 21,251.46 21,260.45 0.0K
14:32 21,261.50 21,273.06 21,260.96 21,271.81 0.0K
14:33 21,275.31 21,281.22 21,273.63 21,281.04 0.0K
14:34 21,281.84 21,284.59 21,266.63 21,266.63 0.0K
14:35 21,265.75 21,268.22 21,264.02 21,266.49 0.0K
14:36 21,266.30 21,280.63 21,266.30 21,272.64 0.0K
14:37 21,273.97 21,289.75 21,273.35 21,289.75 0.0K
14:38 21,294.83 21,294.83 21,289.47 21,289.47 0.0K
14:39 21,289.53 21,296.13 21,286.55 21,290.02 0.0K
14:40 21,285.99 21,295.46 21,285.99 21,289.65 0.0K
14:41 21,287.55 21,297.19 21,280.42 21,291.11 0.0K
14:42 21,291.21 21,300.59 21,290.48 21,299.89 0.0K
14:43 21,299.86 21,304.18 21,295.13 21,303.60 0.0K
14:44 21,303.34 21,314.42 21,303.34 21,314.42 0.0K
14:45 21,313.81 21,316.76 21,297.50 21,299.16 0.0K
14:46 21,300.03 21,300.03 21,290.30 21,298.62 0.0K
14:47 21,303.26 21,308.48 21,303.26 21,304.53 0.0K
14:48 21,305.37 21,318.04 21,305.37 21,318.04 0.0K
14:49 21,317.25 21,318.43 21,314.53 21,314.79 0.0K
14:50 21,315.06 21,317.06 21,297.48 21,298.53 0.0K
14:51 21,300.36 21,300.36 21,291.13 21,293.31 0.0K
14:52 21,296.06 21,296.06 21,268.36 21,268.36 0.0K
14:53 21,273.64 21,276.80 21,256.97 21,258.21 0.0K
14:54 21,256.68 21,278.25 21,252.84 21,278.25 0.0K
14:55 21,277.31 21,287.28 21,277.31 21,286.53 0.0K
14:56 21,288.13 21,290.85 21,271.13 21,281.26 0.0K
14:57 21,282.54 21,282.76 21,270.28 21,273.39 0.0K
14:58 21,275.44 21,295.39 21,275.44 21,295.39 0.0K
14:59 21,298.62 21,305.78 21,297.87 21,302.76 0.0K
15:00 21,298.08 21,313.49 21,294.06 21,312.82 0.0K
15:01 21,313.78 21,329.47 21,313.78 21,328.63 0.0K
15:02 21,327.79 21,337.80 21,327.79 21,333.99 0.0K
15:03 21,333.95 21,333.95 21,317.64 21,317.64 0.0K
15:04 21,318.29 21,318.29 21,288.13 21,292.35 0.0K
15:05 21,291.31 21,291.76 21,280.36 21,284.66 0.0K
15:06 21,286.98 21,288.98 21,272.18 21,274.24 0.0K
15:07 21,273.20 21,273.20 21,254.76 21,254.76 0.0K
15:08 21,251.07 21,256.19 21,232.29 21,245.39 0.0K
15:09 21,245.65 21,256.71 21,244.70 21,244.95 0.0K
15:10 21,241.23 21,251.55 21,234.18 21,246.71 0.0K
15:11 21,248.28 21,253.46 21,243.94 21,251.33 0.0K
15:12 21,251.70 21,257.17 21,248.29 21,248.29 0.0K
15:13 21,250.63 21,253.05 21,246.53 21,247.05 0.0K
15:14 21,248.28 21,260.82 21,248.28 21,252.87 0.0K
15:15 21,256.30 21,259.18 21,247.19 21,259.18 0.0K
15:16 21,259.02 21,268.10 21,259.02 21,264.48 0.0K
15:17 21,262.47 21,267.29 21,255.99 21,259.55 0.0K
15:18 21,261.93 21,266.57 21,251.78 21,251.99 0.0K
15:19 21,251.41 21,266.17 21,250.18 21,265.00 0.0K
15:20 21,264.66 21,264.66 21,243.77 21,247.51 0.0K
15:21 21,246.70 21,254.68 21,240.55 21,243.08 0.0K
15:22 21,244.01 21,250.36 21,244.01 21,250.36 0.0K
15:23 21,250.18 21,250.28 21,244.00 21,245.89 0.0K
15:24 21,244.82 21,253.57 21,244.58 21,245.18 0.0K
15:25 21,242.93 21,244.79 21,217.06 21,217.15 0.0K
15:26 21,220.36 21,224.80 21,205.45 21,205.45 0.0K
15:27 21,204.94 21,204.94 21,194.21 21,194.31 0.0K
15:28 21,194.75 21,198.09 21,174.28 21,175.13 0.0K
15:29 21,173.47 21,192.27 21,173.47 21,189.96 0.0K
15:30 21,190.06 21,193.02 21,170.03 21,170.03 0.0K
15:31 21,173.95 21,188.62 21,173.95 21,179.40 0.0K
15:32 21,181.74 21,188.94 21,176.46 21,182.24 0.0K
15:33 21,182.09 21,209.33 21,182.09 21,208.63 0.0K
15:34 21,209.08 21,209.08 21,199.10 21,204.78 0.0K
15:35 21,202.68 21,204.19 21,185.43 21,185.43 0.0K
15:36 21,184.00 21,184.00 21,172.82 21,179.06 0.0K
15:37 21,176.48 21,178.82 21,170.58 21,177.66 0.0K
15:38 21,177.05 21,177.05 21,146.85 21,146.85 0.0K
15:39 21,146.98 21,147.69 21,137.25 21,139.05 0.0K
15:40 21,133.70 21,157.57 21,133.70 21,156.26 0.0K
15:41 21,155.28 21,155.28 21,141.46 21,143.43 0.0K
15:42 21,148.52 21,148.52 21,128.73 21,132.08 0.0K
15:43 21,132.38 21,135.05 21,124.84 21,133.64 0.0K
15:44 21,133.69 21,151.40 21,133.69 21,149.57 0.0K
15:45 21,150.12 21,150.12 21,134.94 21,135.44 0.0K
15:46 21,133.24 21,159.00 21,132.46 21,155.23 0.0K
15:47 21,154.51 21,164.18 21,148.87 21,154.68 0.0K
15:48 21,156.86 21,156.86 21,149.12 21,154.67 0.0K
15:49 21,156.48 21,163.53 21,155.56 21,155.65 0.0K
15:50 21,134.93 21,144.84 21,132.51 21,133.60 0.0K
15:51 21,133.49 21,133.49 21,109.85 21,119.35 0.0K
15:52 21,118.76 21,143.20 21,118.76 21,143.20 0.0K
15:53 21,147.57 21,156.90 21,135.16 21,135.56 0.0K
15:54 21,132.04 21,153.40 21,130.82 21,149.02 0.0K
15:55 21,145.01 21,159.66 21,145.01 21,149.53 0.0K
15:56 21,148.93 21,161.88 21,147.03 21,155.53 0.0K
15:57 21,157.14 21,159.59 21,150.23 21,152.03 0.0K
15:58 21,152.84 21,157.68 21,148.30 21,153.61 0.0K
15:59 21,157.05 21,172.59 21,157.05 21,170.04 0.0K
16:00 21,168.01 21,168.01 21,168.01 21,168.01 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