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 19,806.24 19,825.92 19,803.33 19,811.38 0.0K
09:31 19,813.80 19,813.80 19,760.41 19,760.41 0.0K
09:32 19,763.15 19,798.35 19,751.23 19,751.23 0.0K
09:33 19,761.59 19,832.07 19,761.59 19,801.99 0.0K
09:34 19,791.74 19,824.28 19,785.19 19,794.88 0.0K
09:35 19,794.54 19,824.38 19,768.34 19,768.34 0.0K
09:36 19,762.22 19,772.77 19,725.74 19,725.74 0.0K
09:37 19,728.90 19,732.97 19,687.59 19,698.38 0.0K
09:38 19,695.35 19,726.33 19,695.35 19,700.63 0.0K
09:39 19,699.91 19,734.25 19,699.91 19,722.99 0.0K
09:40 19,718.20 19,721.97 19,683.60 19,697.34 0.0K
09:41 19,700.55 19,707.63 19,690.44 19,707.63 0.0K
09:42 19,717.65 19,744.94 19,717.27 19,744.10 0.0K
09:43 19,731.69 19,770.05 19,728.52 19,768.85 0.0K
09:44 19,756.30 19,768.58 19,733.25 19,755.49 0.0K
09:45 19,754.95 19,792.07 19,752.32 19,791.11 0.0K
09:46 19,789.19 19,824.75 19,789.19 19,821.37 0.0K
09:47 19,820.57 19,820.86 19,789.08 19,805.80 0.0K
09:48 19,806.13 19,806.48 19,740.35 19,740.35 0.0K
09:49 19,718.71 19,756.29 19,718.71 19,719.56 0.0K
09:50 19,717.67 19,733.49 19,706.59 19,706.69 0.0K
09:51 19,711.55 19,774.74 19,711.55 19,773.45 0.0K
09:52 19,769.32 19,801.08 19,769.32 19,792.58 0.0K
09:53 19,807.54 19,828.25 19,799.10 19,818.12 0.0K
09:54 19,814.19 19,825.32 19,804.26 19,822.26 0.0K
09:55 19,822.05 19,828.10 19,805.24 19,817.09 0.0K
09:56 19,822.49 19,832.72 19,808.59 19,821.20 0.0K
09:57 19,819.75 19,841.25 19,800.87 19,841.25 0.0K
09:58 19,838.35 19,874.80 19,838.35 19,870.87 0.0K
09:59 19,872.68 19,874.09 19,861.75 19,863.14 0.0K
10:00 19,852.78 19,891.54 19,839.17 19,887.27 0.0K
10:01 19,882.90 19,882.90 19,861.11 19,863.36 0.0K
10:02 19,863.02 19,903.75 19,861.09 19,903.75 0.0K
10:03 19,905.59 19,915.44 19,892.96 19,914.54 0.0K
10:04 19,918.02 19,921.95 19,903.87 19,906.87 0.0K
10:05 19,911.04 19,939.80 19,906.47 19,937.51 0.0K
10:06 19,941.22 19,941.22 19,904.64 19,904.64 0.0K
10:07 19,896.89 19,896.89 19,869.05 19,885.68 0.0K
10:08 19,886.90 19,907.06 19,886.90 19,903.42 0.0K
10:09 19,897.97 19,941.74 19,897.97 19,941.74 0.0K
10:10 19,939.52 19,943.89 19,903.28 19,903.28 0.0K
10:11 19,890.85 19,919.14 19,884.72 19,895.70 0.0K
10:12 19,893.24 19,913.43 19,882.81 19,913.43 0.0K
10:13 19,910.02 19,923.88 19,902.98 19,906.88 0.0K
10:14 19,914.40 19,927.21 19,906.59 19,920.68 0.0K
10:15 19,916.84 19,931.66 19,916.84 19,931.66 0.0K
10:16 19,934.27 19,943.19 19,922.68 19,922.68 0.0K
10:17 19,922.99 19,954.36 19,922.99 19,951.23 0.0K
10:18 19,965.64 19,965.84 19,933.71 19,940.79 0.0K
10:19 19,938.15 19,958.88 19,938.15 19,940.94 0.0K
10:20 19,942.10 19,944.36 19,926.25 19,931.37 0.0K
10:21 19,932.42 19,956.51 19,932.42 19,956.51 0.0K
10:22 19,957.59 19,972.05 19,937.68 19,938.65 0.0K
10:23 19,937.55 19,969.98 19,934.72 19,941.49 0.0K
10:24 19,942.32 19,942.32 19,916.99 19,917.47 0.0K
10:25 19,915.43 19,936.68 19,907.13 19,925.50 0.0K
10:26 19,921.85 19,931.83 19,911.50 19,930.06 0.0K
10:27 19,937.49 19,952.53 19,935.97 19,952.16 0.0K
10:28 19,956.36 19,968.06 19,927.73 19,954.80 0.0K
10:29 19,951.33 19,954.68 19,899.99 19,904.60 0.0K
10:30 19,895.91 19,911.60 19,866.72 19,874.34 0.0K
10:31 19,875.35 19,878.93 19,862.18 19,862.18 0.0K
10:32 19,867.20 19,888.91 19,867.20 19,888.91 0.0K
10:33 19,887.46 19,908.65 19,877.15 19,890.17 0.0K
10:34 19,894.37 19,924.69 19,894.37 19,915.64 0.0K
10:35 19,921.77 19,928.39 19,904.57 19,904.57 0.0K
10:36 19,901.73 19,920.72 19,901.73 19,904.65 0.0K
10:37 19,903.15 19,915.59 19,895.81 19,899.17 0.0K
10:38 19,899.91 19,910.99 19,881.55 19,910.99 0.0K
10:39 19,916.76 19,932.98 19,916.76 19,926.59 0.0K
10:40 19,924.19 19,926.16 19,905.30 19,912.97 0.0K
10:41 19,912.41 19,912.41 19,886.58 19,889.06 0.0K
10:42 19,891.96 19,895.03 19,883.44 19,884.41 0.0K
10:43 19,880.65 19,880.65 19,844.16 19,845.36 0.0K
10:44 19,843.53 19,852.97 19,829.07 19,829.07 0.0K
10:45 19,833.63 19,860.54 19,819.87 19,846.80 0.0K
10:46 19,845.79 19,857.19 19,832.40 19,840.97 0.0K
10:47 19,841.28 19,841.28 19,831.00 19,836.16 0.0K
10:48 19,832.20 19,832.20 19,810.76 19,816.37 0.0K
10:49 19,814.16 19,822.42 19,797.36 19,797.85 0.0K
10:50 19,798.49 19,810.87 19,785.12 19,807.58 0.0K
10:51 19,808.29 19,809.39 19,792.92 19,800.65 0.0K
10:52 19,793.77 19,793.77 19,776.69 19,793.66 0.0K
10:53 19,797.53 19,798.22 19,772.72 19,774.95 0.0K
10:54 19,773.11 19,780.69 19,756.47 19,759.13 0.0K
10:55 19,759.64 19,760.04 19,744.90 19,751.87 0.0K
10:56 19,750.12 19,754.05 19,732.30 19,735.52 0.0K
10:57 19,734.09 19,734.09 19,706.11 19,716.42 0.0K
10:58 19,717.33 19,718.92 19,703.32 19,709.39 0.0K
10:59 19,709.48 19,709.48 19,689.75 19,693.64 0.0K
11:00 19,685.66 19,718.30 19,685.66 19,704.25 0.0K
11:01 19,707.14 19,731.32 19,706.14 19,731.32 0.0K
11:02 19,731.24 19,750.44 19,725.95 19,739.95 0.0K
11:03 19,741.08 19,741.08 19,722.89 19,740.76 0.0K
11:04 19,746.33 19,751.53 19,740.08 19,741.92 0.0K
11:05 19,740.28 19,740.28 19,721.61 19,727.01 0.0K
11:06 19,727.73 19,728.99 19,693.64 19,697.19 0.0K
11:07 19,695.76 19,703.61 19,687.24 19,701.96 0.0K
11:08 19,703.64 19,703.64 19,658.94 19,661.66 0.0K
11:09 19,659.95 19,678.15 19,649.08 19,678.15 0.0K
11:10 19,677.84 19,680.49 19,652.07 19,656.16 0.0K
11:11 19,661.72 19,661.72 19,647.26 19,650.82 0.0K
11:12 19,650.30 19,650.30 19,612.29 19,616.38 0.0K
11:13 19,618.11 19,618.43 19,591.90 19,595.56 0.0K
11:14 19,595.59 19,609.68 19,594.90 19,609.68 0.0K
11:15 19,607.49 19,620.03 19,597.80 19,597.80 0.0K
11:16 19,591.14 19,591.14 19,575.09 19,577.47 0.0K
11:17 19,578.47 19,583.68 19,555.62 19,555.62 0.0K
11:18 19,560.44 19,563.76 19,550.01 19,558.12 0.0K
11:19 19,556.74 19,597.89 19,556.74 19,597.89 0.0K
11:20 19,595.14 19,638.39 19,595.14 19,635.27 0.0K
11:21 19,631.32 19,648.67 19,626.44 19,648.67 0.0K
11:22 19,641.38 19,649.76 19,618.64 19,618.64 0.0K
11:23 19,619.69 19,621.23 19,574.05 19,578.47 0.0K
11:24 19,581.54 19,582.84 19,549.84 19,552.86 0.0K
11:25 19,558.97 19,567.67 19,541.84 19,567.67 0.0K
11:26 19,565.16 19,576.79 19,547.64 19,575.04 0.0K
11:27 19,583.08 19,594.34 19,560.68 19,570.77 0.0K
11:28 19,567.28 19,569.06 19,551.73 19,551.73 0.0K
11:29 19,551.15 19,559.16 19,538.25 19,538.25 0.0K
11:30 19,534.96 19,569.17 19,532.09 19,569.17 0.0K
11:31 19,569.08 19,583.76 19,549.11 19,578.87 0.0K
11:32 19,577.62 19,585.86 19,570.67 19,585.69 0.0K
11:33 19,582.13 19,592.48 19,578.03 19,583.92 0.0K
11:34 19,584.08 19,584.08 19,564.93 19,576.58 0.0K
11:35 19,573.47 19,594.87 19,567.42 19,594.87 0.0K
11:36 19,594.20 19,595.45 19,584.72 19,586.72 0.0K
11:37 19,589.75 19,620.09 19,589.75 19,601.10 0.0K
11:38 19,605.55 19,654.24 19,605.55 19,649.36 0.0K
11:39 19,648.33 19,656.20 19,642.84 19,651.70 0.0K
11:40 19,652.07 19,675.29 19,640.87 19,675.29 0.0K
11:41 19,680.41 19,690.42 19,663.83 19,663.83 0.0K
11:42 19,662.25 19,668.56 19,655.20 19,655.97 0.0K
11:43 19,656.09 19,671.20 19,655.58 19,667.77 0.0K
11:44 19,666.89 19,668.86 19,643.79 19,647.53 0.0K
11:45 19,647.66 19,674.66 19,647.66 19,663.56 0.0K
11:46 19,662.62 19,662.62 19,637.53 19,637.53 0.0K
11:47 19,639.64 19,659.38 19,632.63 19,657.64 0.0K
11:48 19,653.64 19,653.64 19,626.10 19,627.51 0.0K
11:49 19,619.07 19,619.07 19,571.04 19,572.32 0.0K
11:50 19,574.15 19,583.16 19,552.20 19,552.20 0.0K
11:51 19,552.34 19,556.95 19,538.33 19,555.68 0.0K
11:52 19,552.52 19,552.52 19,504.82 19,517.71 0.0K
11:53 19,513.73 19,513.88 19,497.97 19,502.70 0.0K
11:54 19,501.43 19,543.74 19,501.43 19,543.74 0.0K
11:55 19,544.18 19,552.42 19,534.55 19,538.20 0.0K
11:56 19,541.31 19,583.82 19,541.31 19,583.82 0.0K
11:57 19,583.46 19,592.50 19,580.36 19,592.50 0.0K
11:58 19,594.40 19,605.94 19,583.05 19,605.94 0.0K
11:59 19,606.81 19,606.81 19,594.21 19,598.21 0.0K
12:00 19,595.56 19,595.56 19,558.37 19,558.37 0.0K
12:01 19,557.74 19,576.19 19,556.47 19,567.54 0.0K
12:02 19,572.09 19,577.03 19,556.13 19,562.92 0.0K
12:03 19,566.68 19,589.89 19,566.68 19,575.27 0.0K
12:04 19,573.36 19,574.23 19,564.35 19,573.92 0.0K
12:05 19,577.04 19,606.49 19,566.49 19,584.38 0.0K
12:06 19,586.09 19,586.09 19,556.05 19,556.05 0.0K
12:07 19,554.69 19,558.41 19,544.36 19,553.72 0.0K
12:08 19,551.20 19,560.58 19,544.42 19,560.22 0.0K
12:09 19,557.19 19,566.56 19,548.55 19,551.65 0.0K
12:10 19,552.62 19,581.43 19,552.62 19,567.13 0.0K
12:11 19,569.42 19,593.23 19,566.10 19,593.23 0.0K
12:12 19,593.16 19,601.41 19,589.81 19,592.23 0.0K
12:13 19,592.22 19,602.47 19,586.45 19,596.60 0.0K
12:14 19,597.75 19,602.53 19,544.88 19,544.88 0.0K
12:15 19,542.26 19,545.75 19,524.02 19,524.02 0.0K
12:16 19,525.82 19,529.82 19,504.10 19,504.10 0.0K
12:17 19,500.17 19,500.17 19,446.77 19,446.77 0.0K
12:18 19,446.05 19,465.73 19,441.29 19,441.29 0.0K
12:19 19,442.24 19,448.37 19,435.30 19,442.49 0.0K
12:20 19,442.33 19,446.62 19,422.79 19,423.08 0.0K
12:21 19,423.75 19,445.94 19,420.20 19,433.65 0.0K
12:22 19,428.84 19,428.84 19,390.65 19,390.65 0.0K
12:23 19,385.53 19,392.70 19,379.78 19,382.55 0.0K
12:24 19,384.87 19,389.19 19,374.02 19,379.77 0.0K
12:25 19,383.11 19,386.99 19,368.77 19,380.99 0.0K
12:26 19,382.71 19,389.96 19,369.92 19,388.49 0.0K
12:27 19,386.80 19,428.71 19,386.80 19,428.71 0.0K
12:28 19,423.35 19,433.47 19,419.32 19,433.47 0.0K
12:29 19,432.31 19,444.80 19,430.74 19,444.80 0.0K
12:30 19,448.89 19,468.43 19,448.70 19,463.36 0.0K
12:31 19,460.37 19,460.63 19,348.08 19,365.95 0.0K
12:32 19,369.68 19,373.67 19,345.07 19,372.80 0.0K
12:33 19,370.72 19,384.60 19,357.26 19,381.39 0.0K
12:34 19,382.49 19,382.49 19,355.53 19,356.74 0.0K
12:35 19,352.75 19,373.22 19,341.59 19,341.59 0.0K
12:36 19,339.67 19,351.03 19,316.64 19,316.64 0.0K
12:37 19,308.14 19,320.95 19,276.53 19,279.92 0.0K
12:38 19,275.97 19,275.97 19,245.49 19,256.89 0.0K
12:39 19,253.80 19,253.80 19,216.61 19,235.53 0.0K
12:40 19,232.41 19,253.09 19,199.81 19,199.81 0.0K
12:41 19,200.12 19,226.98 19,198.16 19,226.97 0.0K
12:42 19,215.83 19,215.83 19,175.89 19,175.89 0.0K
12:43 19,175.89 19,199.83 19,175.89 19,199.83 0.0K
12:44 19,196.35 19,227.88 19,196.35 19,226.06 0.0K
12:45 19,220.65 19,229.83 19,207.61 19,214.20 0.0K
12:46 19,256.15 19,262.25 19,243.56 19,243.56 0.0K
12:47 19,243.52 19,250.12 19,216.40 19,222.83 0.0K
12:48 19,223.24 19,320.65 19,220.30 19,267.92 0.0K
12:49 19,269.02 19,301.03 19,269.02 19,282.34 0.0K
12:50 19,298.40 19,305.87 19,259.05 19,270.95 0.0K
12:51 19,263.21 19,277.07 19,251.86 19,265.21 0.0K
12:52 19,260.96 19,291.30 19,258.33 19,281.90 0.0K
12:53 19,284.71 19,291.69 19,243.83 19,248.64 0.0K
12:54 19,247.13 19,275.61 19,247.13 19,251.11 0.0K
12:55 19,252.14 19,285.48 19,252.14 19,284.09 0.0K
12:56 19,285.84 19,297.79 19,204.45 19,204.45 0.0K
12:57 19,208.76 19,225.73 19,181.28 19,225.73 0.0K
12:58 19,222.85 19,222.85 19,191.03 19,191.03 0.0K
12:59 19,188.19 19,195.04 19,159.37 19,159.37 0.0K
13:00 19,158.42 19,181.13 19,154.91 19,154.91 0.0K
13:01 19,139.50 19,150.71 19,122.62 19,148.79 0.0K
13:02 19,144.08 19,175.65 19,144.08 19,159.54 0.0K
13:03 19,163.35 19,175.71 19,157.85 19,160.04 0.0K
13:04 19,156.08 19,181.96 19,146.47 19,181.96 0.0K
13:05 19,183.45 19,220.71 19,181.13 19,196.32 0.0K
13:06 19,197.88 19,203.92 19,160.11 19,160.11 0.0K
13:07 19,160.33 19,160.33 19,110.93 19,111.11 0.0K
13:08 19,111.81 19,111.81 19,080.66 19,085.24 0.0K
13:09 19,084.24 19,085.57 19,062.84 19,068.61 0.0K
13:10 19,066.77 19,083.17 19,062.60 19,083.17 0.0K
13:11 19,085.65 19,085.65 19,042.20 19,051.65 0.0K
13:12 19,055.86 19,055.86 19,023.41 19,040.48 0.0K
13:13 19,042.20 19,068.02 19,038.46 19,043.79 0.0K
13:14 19,053.54 19,088.14 19,046.21 19,078.73 0.0K
13:15 19,079.24 19,125.11 19,073.89 19,102.63 0.0K
13:16 19,106.33 19,124.15 19,096.97 19,109.74 0.0K
13:17 19,113.63 19,143.15 19,113.63 19,127.71 0.0K
13:18 19,121.24 19,135.40 19,100.29 19,135.40 0.0K
13:19 19,142.78 19,148.36 19,103.51 19,105.23 0.0K
13:20 19,099.60 19,107.42 19,088.75 19,088.75 0.0K
13:21 19,088.68 19,095.05 19,083.41 19,089.19 0.0K
13:22 19,087.50 19,087.50 19,040.77 19,048.35 0.0K
13:23 19,051.29 19,085.03 19,051.29 19,058.16 0.0K
13:24 19,059.77 19,066.56 19,047.54 19,066.56 0.0K
13:25 19,063.06 19,081.29 19,041.45 19,081.29 0.0K
13:26 19,079.42 19,079.42 19,050.67 19,055.51 0.0K
13:27 19,055.20 19,067.15 19,010.72 19,012.48 0.0K
13:28 19,010.00 19,014.05 18,978.66 18,982.35 0.0K
13:29 18,982.28 19,009.91 18,980.71 18,981.80 0.0K
13:30 18,977.74 18,989.00 18,970.84 18,971.32 0.0K
13:31 18,968.16 18,986.48 18,964.29 18,986.48 0.0K
13:32 18,998.40 19,022.04 18,995.41 19,013.59 0.0K
13:33 19,014.91 19,019.72 19,001.56 19,003.86 0.0K
13:34 19,005.96 19,015.83 18,983.31 18,985.39 0.0K
13:35 18,983.58 19,094.79 18,981.03 19,075.36 0.0K
13:36 19,070.81 19,070.81 19,012.73 19,024.81 0.0K
13:37 19,026.30 19,062.26 19,021.14 19,047.04 0.0K
13:38 19,044.00 19,114.75 19,043.69 19,101.67 0.0K
13:39 19,092.51 19,099.85 19,074.75 19,097.13 0.0K
13:40 19,103.78 19,131.73 19,098.65 19,131.73 0.0K
13:41 19,138.34 19,167.09 19,127.07 19,162.16 0.0K
13:42 19,158.79 19,196.75 19,156.92 19,196.75 0.0K
13:43 19,198.57 19,249.34 19,196.90 19,214.37 0.0K
13:44 19,216.15 19,226.36 19,197.81 19,203.91 0.0K
13:45 19,206.45 19,206.45 19,175.29 19,180.76 0.0K
13:46 19,175.02 19,175.02 19,130.01 19,132.46 0.0K
13:47 19,132.19 19,132.19 19,108.76 19,114.06 0.0K
13:48 19,116.39 19,136.71 19,111.14 19,136.71 0.0K
13:49 19,139.00 19,139.00 19,123.40 19,123.40 0.0K
13:50 19,117.02 19,128.59 19,084.66 19,127.20 0.0K
13:51 19,130.64 19,151.40 19,121.62 19,124.31 0.0K
13:52 19,124.90 19,176.86 19,124.90 19,176.86 0.0K
13:53 19,173.61 19,173.61 19,139.61 19,139.61 0.0K
13:54 19,140.62 19,153.61 19,126.84 19,126.84 0.0K
13:55 19,123.40 19,162.98 19,123.40 19,162.98 0.0K
13:56 19,166.99 19,171.61 19,161.32 19,165.27 0.0K
13:57 19,168.49 19,170.83 19,151.69 19,167.23 0.0K
13:58 19,173.58 19,181.63 19,145.41 19,163.63 0.0K
13:59 19,162.29 19,176.98 19,159.01 19,173.80 0.0K
14:00 19,165.28 19,169.81 19,144.20 19,154.16 0.0K
14:01 19,158.39 19,162.23 19,127.36 19,128.47 0.0K
14:02 19,131.89 19,158.87 19,131.89 19,157.69 0.0K
14:03 19,157.00 19,172.65 19,156.72 19,169.24 0.0K
14:04 19,170.51 19,176.27 19,135.79 19,141.33 0.0K
14:05 19,133.02 19,133.02 19,109.18 19,109.18 0.0K
14:06 19,102.88 19,102.88 19,082.78 19,095.05 0.0K
14:07 19,092.08 19,092.08 19,063.07 19,070.85 0.0K
14:08 19,069.16 19,080.00 19,057.45 19,060.23 0.0K
14:09 19,059.48 19,069.67 19,050.23 19,067.71 0.0K
14:10 19,067.53 19,083.56 19,065.88 19,065.88 0.0K
14:11 19,063.93 19,073.85 19,051.88 19,069.11 0.0K
14:12 19,061.51 19,070.21 19,041.64 19,042.35 0.0K
14:13 19,041.74 19,041.74 19,024.61 19,028.06 0.0K
14:14 19,032.31 19,044.19 19,027.53 19,038.97 0.0K
14:15 19,038.94 19,069.98 19,038.94 19,058.35 0.0K
14:16 19,056.85 19,096.31 19,056.85 19,096.31 0.0K
14:17 19,097.16 19,116.69 19,094.78 19,108.91 0.0K
14:18 19,107.19 19,124.25 19,104.25 19,123.65 0.0K
14:19 19,120.97 19,142.16 19,118.85 19,141.12 0.0K
14:20 19,138.35 19,139.29 19,124.32 19,129.78 0.0K
14:21 19,128.34 19,128.34 19,091.98 19,091.98 0.0K
14:22 19,095.81 19,099.64 19,078.24 19,081.91 0.0K
14:23 19,081.36 19,095.93 19,081.36 19,083.02 0.0K
14:24 19,079.45 19,100.56 19,075.58 19,096.08 0.0K
14:25 19,097.26 19,097.26 19,050.88 19,055.01 0.0K
14:26 19,054.16 19,055.82 19,042.00 19,050.16 0.0K
14:27 19,049.13 19,055.08 19,031.54 19,032.22 0.0K
14:28 19,030.17 19,030.17 19,002.59 19,003.11 0.0K
14:29 19,002.81 19,002.81 18,990.45 18,995.37 0.0K
14:30 18,999.09 19,196.94 18,999.09 19,139.11 0.0K
14:31 19,132.70 19,132.70 19,060.56 19,077.73 0.0K
14:32 19,082.01 19,095.61 19,072.92 19,072.92 0.0K
14:33 19,069.15 19,078.22 19,040.79 19,041.76 0.0K
14:34 19,038.82 19,054.62 19,030.50 19,035.57 0.0K
14:35 19,032.63 19,037.08 18,981.04 18,981.04 0.0K
14:36 18,981.19 19,014.05 18,962.35 19,006.95 0.0K
14:37 19,007.55 19,022.46 18,994.28 19,002.80 0.0K
14:38 19,004.02 19,019.60 19,004.02 19,008.97 0.0K
14:39 19,010.42 19,012.72 18,991.67 18,992.85 0.0K
14:40 18,992.52 18,994.24 18,978.76 18,981.31 0.0K
14:41 18,979.63 18,984.06 18,967.01 18,974.06 0.0K
14:42 18,971.04 18,971.04 18,957.88 18,957.88 0.0K
14:43 18,954.02 18,962.47 18,945.26 18,945.26 0.0K
14:44 18,945.28 18,948.36 18,939.96 18,940.11 0.0K
14:45 18,939.79 18,978.12 18,939.79 18,963.76 0.0K
14:46 18,973.34 19,029.83 18,973.34 19,011.70 0.0K
14:47 19,009.00 19,010.70 18,979.72 18,998.68 0.0K
14:48 18,999.91 19,007.73 18,993.14 18,993.14 0.0K
14:49 18,994.20 19,024.10 18,994.20 19,012.86 0.0K
14:50 19,014.20 19,023.77 19,001.77 19,012.55 0.0K
14:51 19,008.24 19,014.97 18,996.84 18,998.19 0.0K
14:52 18,996.77 19,014.03 18,980.56 19,009.83 0.0K
14:53 19,013.08 19,029.66 18,990.82 18,991.99 0.0K
14:54 18,991.12 18,991.12 18,980.38 18,980.38 0.0K
14:55 18,979.93 18,983.16 18,956.64 18,958.80 0.0K
14:56 18,956.90 18,959.03 18,928.26 18,933.59 0.0K
14:57 18,932.78 18,953.63 18,932.78 18,940.86 0.0K
14:58 18,942.72 18,947.78 18,932.62 18,946.88 0.0K
14:59 18,945.02 18,945.02 18,928.71 18,931.67 0.0K
15:00 18,927.31 18,941.25 18,921.45 18,931.32 0.0K
15:01 18,927.01 18,927.01 18,905.98 18,907.96 0.0K
15:02 18,906.29 18,909.08 18,892.50 18,892.50 0.0K
15:03 18,892.44 18,893.44 18,867.80 18,867.80 0.0K
15:04 18,868.18 18,868.45 18,844.76 18,854.47 0.0K
15:05 18,852.79 18,865.17 18,840.11 18,841.37 0.0K
15:06 18,829.09 18,829.09 18,791.87 18,794.49 0.0K
15:07 18,795.49 18,801.64 18,772.64 18,783.58 0.0K
15:08 18,778.74 18,788.62 18,767.31 18,785.33 0.0K
15:09 18,793.12 18,796.48 18,751.50 18,754.53 0.0K
15:10 18,748.07 18,774.91 18,748.07 18,774.22 0.0K
15:11 18,774.01 18,783.20 18,755.72 18,755.72 0.0K
15:12 18,758.00 18,759.24 18,740.52 18,742.09 0.0K
15:13 18,740.96 18,742.40 18,717.53 18,719.29 0.0K
15:14 18,721.00 18,721.00 18,681.69 18,681.69 0.0K
15:15 18,696.28 18,696.28 18,666.80 18,668.88 0.0K
15:16 18,672.52 18,680.92 18,629.39 18,629.39 0.0K
15:17 18,629.97 18,638.48 18,594.96 18,607.40 0.0K
15:18 18,618.82 18,645.90 18,615.03 18,631.86 0.0K
15:19 18,630.55 18,630.55 18,592.14 18,619.56 0.0K
15:20 18,619.54 18,679.25 18,619.54 18,660.08 0.0K
15:21 18,661.72 18,691.36 18,661.72 18,675.79 0.0K
15:22 18,676.81 18,685.62 18,656.95 18,671.08 0.0K
15:23 18,664.22 18,703.66 18,656.71 18,697.44 0.0K
15:24 18,700.12 18,705.18 18,683.47 18,698.11 0.0K
15:25 18,697.32 18,745.42 18,695.93 18,734.25 0.0K
15:26 18,735.20 18,736.16 18,708.16 18,721.31 0.0K
15:27 18,728.83 18,767.52 18,724.22 18,760.84 0.0K
15:28 18,754.36 18,768.56 18,746.95 18,767.91 0.0K
15:29 18,767.22 18,770.16 18,733.93 18,733.93 0.0K
15:30 18,723.31 18,723.31 18,707.91 18,713.21 0.0K
15:31 18,713.01 18,714.83 18,679.93 18,680.57 0.0K
15:32 18,678.72 18,681.98 18,654.79 18,661.11 0.0K
15:33 18,663.75 18,668.17 18,641.54 18,656.87 0.0K
15:34 18,654.96 18,675.22 18,649.19 18,652.43 0.0K
15:35 18,651.14 18,651.14 18,602.82 18,608.36 0.0K
15:36 18,612.66 18,612.66 18,564.35 18,565.84 0.0K
15:37 18,568.91 18,575.95 18,517.93 18,521.08 0.0K
15:38 18,514.93 18,545.43 18,506.43 18,508.73 0.0K
15:39 18,500.19 18,510.64 18,487.32 18,507.12 0.0K
15:40 18,504.34 18,574.79 18,488.38 18,574.79 0.0K
15:41 18,565.60 18,580.78 18,548.03 18,578.08 0.0K
15:42 18,579.33 18,591.16 18,534.56 18,534.56 0.0K
15:43 18,534.70 18,540.03 18,524.57 18,528.87 0.0K
15:44 18,529.09 18,529.09 18,478.03 18,478.03 0.0K
15:45 18,476.72 18,516.79 18,476.57 18,493.08 0.0K
15:46 18,492.45 18,492.45 18,453.51 18,453.51 0.0K
15:47 18,461.58 18,475.04 18,449.27 18,455.26 0.0K
15:48 18,458.92 18,461.41 18,448.80 18,452.85 0.0K
15:49 18,449.11 18,469.16 18,427.49 18,429.42 0.0K
15:50 18,464.78 18,559.37 18,463.40 18,559.37 0.0K
15:51 18,560.89 18,603.45 18,560.89 18,586.71 0.0K
15:52 18,589.37 18,613.24 18,577.77 18,611.51 0.0K
15:53 18,616.22 18,619.21 18,583.00 18,607.23 0.0K
15:54 18,612.79 18,700.55 18,611.52 18,688.44 0.0K
15:55 18,605.95 18,635.64 18,592.08 18,635.64 0.0K
15:56 18,637.17 18,647.50 18,626.32 18,643.90 0.0K
15:57 18,645.30 18,672.22 18,645.30 18,660.77 0.0K
15:58 18,666.86 18,666.86 18,645.62 18,663.13 0.0K
15:59 18,664.16 18,724.80 18,663.16 18,688.56 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