NASDAQ Computer (IXK)

IXK
🏛️ 美国 →
21,839.40
最后更新: 2025-09-29
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 21,550.33 21,563.31 21,550.33 21,555.78 0.0K
09:31 21,558.54 21,559.95 21,541.29 21,556.31 0.0K
09:32 21,560.18 21,564.55 21,546.38 21,563.81 0.0K
09:33 21,562.36 21,571.93 21,558.51 21,565.88 0.0K
09:34 21,564.85 21,565.87 21,532.61 21,532.61 0.0K
09:35 21,534.02 21,539.49 21,509.37 21,520.28 0.0K
09:36 21,512.55 21,516.41 21,488.02 21,496.93 0.0K
09:37 21,498.89 21,508.73 21,494.30 21,503.08 0.0K
09:38 21,500.36 21,513.60 21,500.36 21,507.35 0.0K
09:39 21,508.32 21,512.04 21,494.19 21,495.85 0.0K
09:40 21,496.16 21,496.16 21,482.95 21,483.62 0.0K
09:41 21,480.01 21,483.74 21,468.76 21,473.85 0.0K
09:42 21,477.42 21,477.42 21,460.61 21,472.75 0.0K
09:43 21,471.77 21,481.81 21,463.11 21,463.11 0.0K
09:44 21,460.64 21,463.29 21,447.54 21,453.80 0.0K
09:45 21,451.21 21,489.97 21,451.21 21,486.96 0.0K
09:46 21,485.24 21,511.92 21,484.86 21,509.84 0.0K
09:47 21,507.52 21,521.95 21,497.61 21,520.59 0.0K
09:48 21,517.65 21,535.82 21,515.70 21,535.37 0.0K
09:49 21,538.36 21,538.36 21,527.19 21,535.66 0.0K
09:50 21,536.03 21,572.50 21,533.97 21,567.46 0.0K
09:51 21,567.06 21,580.17 21,540.48 21,540.48 0.0K
09:52 21,537.89 21,537.89 21,513.68 21,513.68 0.0K
09:53 21,514.32 21,514.62 21,500.02 21,506.97 0.0K
09:54 21,512.82 21,517.64 21,508.12 21,510.34 0.0K
09:55 21,513.85 21,524.73 21,504.49 21,522.20 0.0K
09:56 21,518.44 21,529.43 21,518.44 21,529.43 0.0K
09:57 21,527.58 21,527.58 21,506.87 21,512.00 0.0K
09:58 21,512.13 21,513.79 21,489.23 21,493.00 0.0K
09:59 21,495.77 21,505.89 21,495.77 21,502.99 0.0K
10:00 21,507.89 21,517.76 21,506.66 21,511.78 0.0K
10:01 21,514.39 21,543.92 21,514.39 21,537.79 0.0K
10:02 21,545.90 21,554.51 21,542.96 21,545.66 0.0K
10:03 21,546.48 21,557.02 21,542.50 21,556.84 0.0K
10:04 21,565.13 21,578.92 21,564.56 21,575.58 0.0K
10:05 21,574.69 21,602.68 21,574.69 21,602.68 0.0K
10:06 21,602.52 21,613.28 21,601.03 21,601.11 0.0K
10:07 21,602.64 21,609.69 21,596.90 21,597.74 0.0K
10:08 21,596.80 21,601.43 21,593.63 21,600.51 0.0K
10:09 21,604.85 21,616.65 21,604.85 21,612.21 0.0K
10:10 21,614.21 21,621.64 21,600.12 21,621.64 0.0K
10:11 21,624.25 21,626.89 21,621.47 21,624.30 0.0K
10:12 21,625.38 21,628.83 21,615.34 21,622.17 0.0K
10:13 21,619.71 21,624.28 21,610.37 21,614.69 0.0K
10:14 21,617.99 21,620.45 21,614.45 21,617.70 0.0K
10:15 21,624.79 21,655.01 21,624.79 21,653.15 0.0K
10:16 21,653.78 21,657.44 21,649.75 21,653.67 0.0K
10:17 21,653.72 21,658.61 21,653.72 21,656.52 0.0K
10:18 21,654.40 21,654.40 21,638.23 21,643.10 0.0K
10:19 21,647.77 21,660.37 21,646.16 21,659.55 0.0K
10:20 21,660.77 21,660.77 21,651.68 21,653.33 0.0K
10:21 21,657.16 21,674.89 21,657.16 21,674.08 0.0K
10:22 21,674.51 21,674.51 21,664.65 21,673.50 0.0K
10:23 21,677.20 21,686.42 21,677.20 21,686.42 0.0K
10:24 21,687.31 21,701.63 21,685.64 21,699.68 0.0K
10:25 21,698.44 21,700.83 21,693.19 21,693.19 0.0K
10:26 21,692.05 21,701.26 21,691.26 21,691.95 0.0K
10:27 21,691.36 21,696.99 21,685.71 21,686.37 0.0K
10:28 21,686.40 21,686.40 21,672.61 21,673.47 0.0K
10:29 21,673.32 21,688.82 21,673.32 21,683.73 0.0K
10:30 21,685.79 21,688.83 21,680.93 21,686.37 0.0K
10:31 21,685.74 21,689.50 21,678.53 21,679.19 0.0K
10:32 21,678.16 21,703.38 21,678.16 21,692.27 0.0K
10:33 21,692.39 21,694.39 21,688.90 21,693.01 0.0K
10:34 21,692.90 21,703.84 21,692.90 21,701.87 0.0K
10:35 21,701.45 21,701.45 21,688.40 21,688.40 0.0K
10:36 21,687.94 21,690.83 21,679.14 21,680.37 0.0K
10:37 21,679.90 21,688.62 21,678.01 21,685.81 0.0K
10:38 21,686.79 21,695.38 21,686.79 21,695.38 0.0K
10:39 21,696.20 21,701.08 21,690.29 21,697.97 0.0K
10:40 21,698.81 21,698.81 21,687.73 21,687.73 0.0K
10:41 21,686.62 21,699.04 21,686.43 21,697.82 0.0K
10:42 21,699.55 21,722.87 21,698.78 21,722.87 0.0K
10:43 21,723.64 21,725.68 21,713.83 21,714.69 0.0K
10:44 21,712.44 21,717.40 21,711.16 21,711.16 0.0K
10:45 21,710.22 21,712.64 21,704.36 21,704.46 0.0K
10:46 21,705.82 21,715.01 21,705.82 21,707.53 0.0K
10:47 21,707.93 21,728.04 21,706.32 21,728.04 0.0K
10:48 21,733.46 21,742.51 21,733.46 21,741.07 0.0K
10:49 21,740.41 21,744.01 21,736.77 21,744.01 0.0K
10:50 21,743.97 21,743.97 21,715.08 21,716.66 0.0K
10:51 21,722.96 21,725.15 21,709.85 21,710.42 0.0K
10:52 21,712.79 21,719.94 21,711.12 21,719.94 0.0K
10:53 21,718.83 21,720.12 21,708.06 21,710.24 0.0K
10:54 21,709.80 21,715.37 21,709.80 21,715.42 0.0K
10:55 21,717.46 21,736.85 21,717.46 21,735.81 0.0K
10:56 21,736.77 21,743.32 21,735.09 21,741.68 0.0K
10:57 21,739.65 21,740.24 21,734.44 21,737.26 0.0K
10:58 21,740.12 21,740.22 21,731.31 21,731.31 0.0K
10:59 21,730.51 21,730.51 21,725.22 21,725.22 0.0K
11:00 21,726.31 21,726.60 21,715.81 21,715.81 0.0K
11:01 21,714.42 21,728.22 21,714.42 21,719.52 0.0K
11:02 21,720.23 21,721.41 21,705.10 21,705.59 0.0K
11:03 21,706.84 21,709.71 21,702.18 21,702.18 0.0K
11:04 21,702.08 21,708.26 21,700.84 21,706.48 0.0K
11:05 21,707.59 21,711.78 21,704.40 21,711.07 0.0K
11:06 21,710.74 21,711.90 21,695.04 21,695.04 0.0K
11:07 21,695.08 21,696.47 21,677.07 21,678.81 0.0K
11:08 21,680.29 21,681.89 21,676.05 21,678.10 0.0K
11:09 21,678.35 21,687.02 21,674.09 21,687.02 0.0K
11:10 21,689.70 21,694.58 21,685.56 21,694.58 0.0K
11:11 21,701.84 21,735.68 21,701.84 21,735.08 0.0K
11:12 21,734.55 21,740.79 21,729.79 21,740.79 0.0K
11:13 21,741.79 21,747.63 21,739.19 21,747.47 0.0K
11:14 21,747.71 21,750.47 21,743.29 21,749.51 0.0K
11:15 21,749.75 21,750.98 21,742.03 21,742.03 0.0K
11:16 21,740.86 21,743.24 21,738.13 21,739.47 0.0K
11:17 21,741.95 21,749.48 21,739.25 21,746.88 0.0K
11:18 21,745.75 21,745.75 21,738.62 21,739.77 0.0K
11:19 21,741.37 21,745.23 21,738.69 21,745.23 0.0K
11:20 21,745.81 21,746.69 21,735.08 21,735.58 0.0K
11:21 21,737.36 21,741.78 21,732.28 21,732.54 0.0K
11:22 21,732.28 21,734.02 21,721.83 21,721.94 0.0K
11:23 21,724.28 21,725.36 21,721.15 21,723.54 0.0K
11:24 21,723.54 21,727.35 21,714.70 21,719.08 0.0K
11:25 21,719.31 21,719.31 21,707.93 21,712.63 0.0K
11:26 21,713.92 21,715.97 21,698.35 21,698.35 0.0K
11:27 21,698.99 21,705.31 21,698.99 21,702.34 0.0K
11:28 21,702.98 21,708.15 21,700.69 21,705.35 0.0K
11:29 21,702.22 21,710.51 21,700.99 21,704.49 0.0K
11:30 21,704.55 21,729.12 21,704.55 21,723.73 0.0K
11:31 21,722.47 21,723.09 21,714.30 21,722.19 0.0K
11:32 21,724.10 21,734.06 21,724.10 21,732.50 0.0K
11:33 21,731.93 21,744.27 21,731.93 21,744.27 0.0K
11:34 21,743.17 21,761.37 21,743.17 21,760.02 0.0K
11:35 21,760.51 21,767.19 21,759.59 21,764.47 0.0K
11:36 21,762.30 21,763.99 21,753.48 21,759.82 0.0K
11:37 21,761.21 21,768.32 21,760.29 21,766.84 0.0K
11:38 21,769.78 21,774.80 21,768.46 21,771.54 0.0K
11:39 21,772.05 21,785.16 21,772.05 21,785.16 0.0K
11:40 21,785.26 21,787.25 21,778.55 21,787.28 0.0K
11:41 21,785.99 21,797.60 21,785.79 21,795.73 0.0K
11:42 21,792.33 21,803.08 21,792.33 21,799.32 0.0K
11:43 21,800.25 21,809.47 21,799.54 21,809.14 0.0K
11:44 21,808.78 21,808.78 21,799.61 21,801.62 0.0K
11:45 21,802.54 21,813.54 21,802.54 21,813.54 0.0K
11:46 21,814.92 21,815.14 21,809.10 21,813.80 0.0K
11:47 21,810.63 21,814.27 21,807.23 21,812.93 0.0K
11:48 21,814.69 21,814.69 21,807.84 21,808.12 0.0K
11:49 21,809.04 21,815.62 21,808.68 21,809.84 0.0K
11:50 21,810.25 21,810.25 21,796.39 21,797.42 0.0K
11:51 21,799.59 21,802.00 21,795.79 21,801.81 0.0K
11:52 21,802.97 21,810.09 21,802.97 21,803.61 0.0K
11:53 21,805.27 21,806.37 21,796.21 21,796.77 0.0K
11:54 21,797.25 21,809.32 21,797.25 21,806.95 0.0K
11:55 21,806.55 21,810.54 21,806.55 21,809.96 0.0K
11:56 21,808.78 21,809.23 21,804.46 21,808.34 0.0K
11:57 21,808.80 21,809.77 21,800.65 21,800.65 0.0K
11:58 21,801.05 21,804.76 21,798.39 21,798.58 0.0K
11:59 21,798.09 21,802.60 21,796.13 21,801.75 0.0K
12:00 21,801.58 21,812.69 21,798.33 21,811.90 0.0K
12:01 21,810.91 21,810.91 21,801.61 21,810.41 0.0K
12:02 21,812.91 21,819.38 21,812.42 21,816.20 0.0K
12:03 21,814.87 21,814.87 21,795.70 21,796.32 0.0K
12:04 21,796.92 21,804.00 21,795.94 21,795.94 0.0K
12:05 21,793.71 21,801.67 21,793.59 21,794.48 0.0K
12:06 21,796.23 21,806.22 21,796.23 21,802.98 0.0K
12:07 21,801.64 21,801.64 21,790.76 21,790.76 0.0K
12:08 21,790.14 21,794.39 21,790.14 21,790.57 0.0K
12:09 21,791.35 21,793.38 21,782.92 21,784.44 0.0K
12:10 21,784.16 21,787.29 21,779.95 21,779.95 0.0K
12:11 21,780.87 21,790.82 21,780.87 21,786.92 0.0K
12:12 21,788.57 21,794.07 21,786.39 21,793.98 0.0K
12:13 21,794.44 21,795.78 21,786.89 21,787.24 0.0K
12:14 21,786.12 21,786.12 21,780.50 21,781.86 0.0K
12:15 21,784.22 21,790.24 21,782.87 21,790.24 0.0K
12:16 21,789.54 21,797.06 21,787.88 21,790.26 0.0K
12:17 21,791.71 21,799.07 21,790.45 21,791.56 0.0K
12:18 21,792.00 21,795.53 21,782.95 21,783.28 0.0K
12:19 21,783.09 21,787.21 21,780.96 21,782.75 0.0K
12:20 21,783.23 21,791.05 21,782.52 21,791.05 0.0K
12:21 21,791.32 21,791.32 21,776.90 21,776.90 0.0K
12:22 21,776.19 21,776.19 21,758.21 21,758.21 0.0K
12:23 21,758.80 21,760.13 21,754.38 21,754.38 0.0K
12:24 21,754.56 21,762.50 21,754.00 21,762.50 0.0K
12:25 21,763.18 21,771.30 21,763.00 21,768.78 0.0K
12:26 21,769.09 21,769.35 21,754.32 21,754.32 0.0K
12:27 21,754.59 21,756.26 21,748.54 21,748.54 0.0K
12:28 21,748.14 21,752.09 21,746.65 21,746.65 0.0K
12:29 21,747.57 21,749.52 21,746.14 21,746.33 0.0K
12:30 21,747.13 21,769.56 21,745.38 21,769.56 0.0K
12:31 21,769.80 21,775.33 21,767.39 21,772.44 0.0K
12:32 21,772.60 21,777.75 21,769.23 21,776.78 0.0K
12:33 21,777.75 21,781.48 21,771.38 21,773.36 0.0K
12:34 21,773.67 21,782.10 21,773.67 21,782.10 0.0K
12:35 21,782.14 21,782.48 21,775.02 21,775.02 0.0K
12:36 21,775.41 21,775.52 21,772.44 21,773.78 0.0K
12:37 21,773.80 21,774.61 21,762.78 21,765.17 0.0K
12:38 21,766.12 21,768.47 21,760.70 21,761.18 0.0K
12:39 21,759.48 21,760.01 21,750.35 21,750.35 0.0K
12:40 21,749.37 21,749.62 21,721.77 21,721.77 0.0K
12:41 21,723.31 21,732.72 21,723.31 21,731.02 0.0K
12:42 21,730.39 21,746.75 21,730.39 21,746.46 0.0K
12:43 21,744.01 21,744.18 21,739.86 21,741.90 0.0K
12:44 21,742.96 21,745.53 21,740.98 21,740.98 0.0K
12:45 21,740.68 21,743.95 21,735.17 21,743.95 0.0K
12:46 21,744.48 21,750.39 21,744.48 21,748.06 0.0K
12:47 21,747.99 21,747.99 21,736.98 21,736.98 0.0K
12:48 21,736.75 21,743.04 21,736.75 21,737.04 0.0K
12:49 21,737.11 21,739.15 21,736.77 21,738.05 0.0K
12:50 21,738.26 21,739.18 21,735.51 21,735.51 0.0K
12:51 21,735.24 21,735.62 21,731.24 21,731.87 0.0K
12:52 21,731.56 21,736.99 21,731.56 21,733.32 0.0K
12:53 21,731.55 21,731.55 21,725.39 21,725.79 0.0K
12:54 21,723.19 21,728.36 21,720.66 21,728.36 0.0K
12:55 21,728.57 21,735.52 21,728.57 21,732.98 0.0K
12:56 21,732.59 21,735.52 21,730.06 21,735.52 0.0K
12:57 21,737.18 21,737.33 21,732.02 21,732.02 0.0K
12:58 21,731.26 21,735.48 21,731.26 21,735.48 0.0K
12:59 21,735.39 21,735.78 21,731.57 21,735.20 0.0K
13:00 21,734.77 21,740.41 21,731.30 21,738.25 0.0K
13:01 21,738.61 21,738.80 21,731.68 21,737.49 0.0K
13:02 21,742.26 21,742.55 21,733.18 21,733.18 0.0K
13:03 21,733.94 21,737.92 21,730.32 21,730.32 0.0K
13:04 21,730.47 21,733.99 21,730.47 21,733.48 0.0K
13:05 21,732.74 21,740.42 21,730.12 21,740.42 0.0K
13:06 21,740.96 21,747.78 21,740.96 21,747.78 0.0K
13:07 21,748.37 21,748.94 21,742.13 21,742.78 0.0K
13:08 21,742.84 21,754.30 21,742.50 21,752.38 0.0K
13:09 21,752.86 21,754.76 21,748.03 21,748.03 0.0K
13:10 21,748.65 21,749.29 21,745.59 21,749.15 0.0K
13:11 21,748.86 21,748.86 21,738.12 21,738.57 0.0K
13:12 21,739.91 21,747.19 21,739.91 21,746.69 0.0K
13:13 21,747.00 21,748.86 21,745.32 21,748.56 0.0K
13:14 21,748.37 21,750.92 21,735.11 21,738.36 0.0K
13:15 21,737.46 21,737.55 21,722.11 21,725.54 0.0K
13:16 21,725.79 21,732.97 21,725.79 21,730.88 0.0K
13:17 21,732.23 21,738.53 21,731.10 21,734.27 0.0K
13:18 21,734.62 21,734.76 21,723.97 21,725.71 0.0K
13:19 21,724.37 21,724.37 21,717.02 21,717.02 0.0K
13:20 21,716.78 21,716.78 21,703.38 21,703.38 0.0K
13:21 21,702.54 21,702.54 21,684.08 21,684.08 0.0K
13:22 21,685.39 21,688.92 21,680.50 21,681.11 0.0K
13:23 21,684.32 21,686.89 21,675.46 21,675.71 0.0K
13:24 21,677.35 21,683.40 21,676.86 21,678.43 0.0K
13:25 21,677.88 21,696.84 21,676.96 21,695.60 0.0K
13:26 21,693.20 21,704.19 21,690.34 21,701.97 0.0K
13:27 21,700.58 21,709.35 21,700.58 21,706.97 0.0K
13:28 21,705.80 21,707.17 21,702.78 21,702.78 0.0K
13:29 21,702.69 21,705.31 21,702.25 21,703.20 0.0K
13:30 21,701.38 21,712.90 21,701.38 21,705.05 0.0K
13:31 21,703.65 21,704.83 21,687.38 21,687.38 0.0K
13:32 21,685.58 21,686.65 21,678.22 21,678.22 0.0K
13:33 21,677.97 21,685.11 21,677.97 21,682.98 0.0K
13:34 21,683.20 21,688.45 21,683.20 21,684.76 0.0K
13:35 21,685.04 21,686.40 21,680.78 21,684.12 0.0K
13:36 21,683.87 21,683.87 21,665.12 21,665.62 0.0K
13:37 21,665.54 21,671.35 21,665.26 21,667.57 0.0K
13:38 21,668.07 21,679.01 21,668.07 21,678.11 0.0K
13:39 21,676.90 21,680.94 21,668.29 21,668.29 0.0K
13:40 21,668.28 21,668.65 21,660.04 21,664.20 0.0K
13:41 21,663.42 21,664.48 21,652.68 21,655.20 0.0K
13:42 21,655.29 21,657.76 21,651.42 21,651.42 0.0K
13:43 21,651.44 21,655.87 21,645.66 21,655.79 0.0K
13:44 21,657.03 21,662.73 21,655.81 21,662.01 0.0K
13:45 21,662.44 21,663.36 21,654.54 21,655.64 0.0K
13:46 21,656.00 21,656.86 21,652.66 21,656.86 0.0K
13:47 21,657.98 21,659.17 21,651.11 21,653.13 0.0K
13:48 21,654.24 21,655.91 21,653.22 21,653.88 0.0K
13:49 21,654.54 21,655.29 21,643.69 21,643.69 0.0K
13:50 21,642.93 21,659.97 21,642.93 21,659.21 0.0K
13:51 21,659.93 21,659.93 21,650.27 21,654.39 0.0K
13:52 21,653.63 21,655.06 21,650.88 21,655.06 0.0K
13:53 21,656.86 21,660.91 21,655.92 21,659.89 0.0K
13:54 21,659.37 21,664.37 21,657.56 21,663.30 0.0K
13:55 21,662.69 21,664.35 21,656.83 21,656.83 0.0K
13:56 21,656.91 21,656.95 21,644.93 21,644.93 0.0K
13:57 21,645.28 21,645.28 21,629.72 21,630.10 0.0K
13:58 21,630.26 21,633.81 21,622.60 21,623.47 0.0K
13:59 21,625.98 21,626.77 21,621.46 21,624.36 0.0K
14:00 21,622.21 21,625.57 21,601.83 21,601.83 0.0K
14:01 21,601.68 21,612.34 21,598.04 21,601.20 0.0K
14:02 21,600.01 21,602.04 21,583.48 21,588.25 0.0K
14:03 21,589.80 21,592.06 21,576.66 21,576.66 0.0K
14:04 21,578.72 21,584.65 21,566.91 21,568.16 0.0K
14:05 21,567.50 21,588.88 21,567.05 21,588.88 0.0K
14:06 21,589.59 21,613.71 21,588.72 21,612.30 0.0K
14:07 21,609.21 21,613.06 21,604.03 21,604.00 0.0K
14:08 21,608.68 21,608.68 21,600.89 21,601.62 0.0K
14:09 21,602.96 21,613.01 21,602.96 21,609.20 0.0K
14:10 21,612.75 21,622.10 21,612.75 21,622.10 0.0K
14:11 21,623.19 21,635.27 21,621.54 21,630.22 0.0K
14:12 21,632.84 21,642.46 21,632.38 21,641.31 0.0K
14:13 21,640.73 21,640.73 21,629.06 21,636.79 0.0K
14:14 21,637.47 21,645.44 21,630.98 21,645.44 0.0K
14:15 21,645.42 21,658.30 21,645.42 21,656.69 0.0K
14:16 21,657.45 21,662.85 21,655.83 21,658.09 0.0K
14:17 21,658.68 21,667.86 21,658.17 21,667.86 0.0K
14:18 21,668.59 21,676.75 21,668.59 21,675.96 0.0K
14:19 21,676.09 21,686.47 21,676.09 21,686.47 0.0K
14:20 21,684.42 21,684.42 21,680.19 21,682.04 0.0K
14:21 21,683.45 21,686.73 21,683.41 21,684.55 0.0K
14:22 21,683.40 21,683.50 21,676.24 21,681.70 0.0K
14:23 21,681.62 21,681.62 21,674.09 21,680.90 0.0K
14:24 21,682.40 21,692.20 21,682.40 21,690.75 0.0K
14:25 21,691.19 21,702.06 21,690.10 21,702.06 0.0K
14:26 21,701.62 21,704.76 21,700.15 21,701.55 0.0K
14:27 21,698.88 21,700.17 21,697.25 21,700.20 0.0K
14:28 21,699.37 21,701.75 21,695.25 21,696.46 0.0K
14:29 21,696.68 21,703.11 21,696.68 21,703.11 0.0K
14:30 21,700.03 21,706.20 21,699.38 21,699.38 0.0K
14:31 21,701.07 21,705.32 21,701.07 21,702.99 0.0K
14:32 21,703.78 21,712.23 21,702.03 21,702.55 0.0K
14:33 21,700.60 21,700.60 21,687.94 21,688.93 0.0K
14:34 21,693.40 21,700.59 21,691.52 21,699.13 0.0K
14:35 21,698.00 21,706.41 21,695.52 21,702.30 0.0K
14:36 21,704.02 21,710.98 21,701.78 21,703.98 0.0K
14:37 21,704.39 21,710.16 21,703.25 21,710.16 0.0K
14:38 21,711.53 21,719.45 21,707.73 21,719.45 0.0K
14:39 21,719.42 21,725.19 21,719.42 21,724.32 0.0K
14:40 21,724.53 21,748.00 21,724.53 21,748.00 0.0K
14:41 21,748.39 21,761.72 21,748.39 21,760.42 0.0K
14:42 21,758.72 21,762.75 21,754.12 21,755.98 0.0K
14:43 21,756.30 21,757.33 21,748.28 21,751.51 0.0K
14:44 21,750.64 21,750.64 21,738.03 21,743.41 0.0K
14:45 21,743.38 21,743.90 21,729.65 21,729.65 0.0K
14:46 21,729.52 21,731.01 21,717.51 21,717.51 0.0K
14:47 21,718.47 21,719.28 21,714.61 21,714.93 0.0K
14:48 21,715.72 21,723.89 21,714.50 21,723.52 0.0K
14:49 21,723.67 21,736.59 21,719.97 21,735.77 0.0K
14:50 21,734.55 21,737.29 21,732.71 21,733.53 0.0K
14:51 21,734.61 21,737.76 21,732.72 21,735.55 0.0K
14:52 21,735.72 21,735.72 21,727.95 21,730.35 0.0K
14:53 21,735.03 21,737.01 21,731.94 21,735.10 0.0K
14:54 21,734.53 21,741.49 21,734.53 21,740.29 0.0K
14:55 21,741.33 21,750.42 21,740.34 21,750.42 0.0K
14:56 21,749.97 21,752.89 21,741.92 21,742.61 0.0K
14:57 21,740.55 21,740.55 21,732.22 21,732.22 0.0K
14:58 21,731.91 21,748.30 21,730.13 21,748.30 0.0K
14:59 21,748.15 21,749.08 21,745.42 21,745.42 0.0K
15:00 21,743.10 21,751.48 21,737.08 21,751.48 0.0K
15:01 21,751.87 21,753.85 21,743.53 21,746.22 0.0K
15:02 21,745.83 21,750.60 21,745.83 21,746.60 0.0K
15:03 21,746.50 21,753.24 21,743.88 21,753.24 0.0K
15:04 21,753.49 21,756.19 21,751.74 21,751.88 0.0K
15:05 21,754.30 21,759.46 21,754.30 21,758.94 0.0K
15:06 21,759.20 21,760.56 21,753.72 21,753.72 0.0K
15:07 21,754.42 21,754.42 21,744.32 21,744.32 0.0K
15:08 21,743.33 21,747.45 21,739.27 21,746.46 0.0K
15:09 21,745.75 21,752.46 21,745.30 21,750.23 0.0K
15:10 21,750.34 21,750.34 21,739.90 21,746.32 0.0K
15:11 21,746.76 21,756.61 21,746.76 21,756.49 0.0K
15:12 21,756.52 21,756.52 21,751.86 21,753.24 0.0K
15:13 21,752.28 21,752.28 21,746.24 21,746.24 0.0K
15:14 21,745.67 21,745.87 21,740.62 21,740.66 0.0K
15:15 21,740.95 21,744.65 21,736.36 21,744.65 0.0K
15:16 21,744.07 21,744.07 21,737.78 21,739.04 0.0K
15:17 21,741.11 21,742.13 21,739.35 21,740.74 0.0K
15:18 21,740.65 21,742.43 21,735.29 21,735.29 0.0K
15:19 21,735.21 21,738.39 21,735.21 21,737.14 0.0K
15:20 21,736.40 21,750.73 21,736.40 21,750.31 0.0K
15:21 21,748.85 21,748.85 21,734.37 21,734.62 0.0K
15:22 21,736.45 21,742.27 21,736.25 21,741.81 0.0K
15:23 21,742.70 21,743.67 21,735.80 21,735.80 0.0K
15:24 21,735.60 21,736.27 21,725.55 21,725.55 0.0K
15:25 21,727.49 21,741.24 21,727.49 21,741.07 0.0K
15:26 21,741.85 21,741.85 21,729.57 21,730.14 0.0K
15:27 21,731.41 21,731.41 21,728.01 21,728.73 0.0K
15:28 21,727.97 21,732.34 21,726.19 21,727.60 0.0K
15:29 21,727.40 21,731.44 21,726.84 21,731.44 0.0K
15:30 21,732.23 21,743.91 21,732.23 21,743.91 0.0K
15:31 21,742.51 21,742.51 21,737.01 21,739.99 0.0K
15:32 21,741.41 21,741.96 21,735.48 21,736.45 0.0K
15:33 21,736.51 21,737.96 21,730.06 21,730.06 0.0K
15:34 21,729.61 21,729.61 21,724.88 21,725.86 0.0K
15:35 21,726.55 21,728.12 21,722.15 21,724.88 0.0K
15:36 21,725.69 21,729.18 21,723.34 21,724.05 0.0K
15:37 21,723.82 21,724.48 21,719.35 21,719.35 0.0K
15:38 21,718.09 21,719.36 21,714.91 21,714.91 0.0K
15:39 21,718.56 21,718.56 21,712.17 21,714.61 0.0K
15:40 21,712.96 21,716.26 21,709.76 21,711.03 0.0K
15:41 21,710.44 21,711.88 21,708.35 21,708.95 0.0K
15:42 21,709.09 21,719.21 21,709.03 21,718.68 0.0K
15:43 21,719.10 21,725.96 21,718.57 21,724.70 0.0K
15:44 21,724.20 21,726.41 21,723.90 21,725.11 0.0K
15:45 21,726.33 21,727.18 21,721.16 21,721.16 0.0K
15:46 21,722.13 21,722.13 21,715.11 21,715.75 0.0K
15:47 21,716.09 21,716.09 21,712.11 21,714.58 0.0K
15:48 21,713.65 21,717.56 21,711.99 21,714.48 0.0K
15:49 21,715.06 21,718.06 21,714.05 21,718.06 0.0K
15:50 21,718.48 21,725.94 21,718.48 21,721.62 0.0K
15:51 21,723.39 21,732.38 21,723.39 21,729.43 0.0K
15:52 21,729.71 21,731.69 21,727.91 21,729.23 0.0K
15:53 21,729.14 21,734.81 21,727.81 21,733.87 0.0K
15:54 21,735.30 21,757.40 21,735.30 21,748.54 0.0K
15:55 21,745.55 21,746.66 21,737.56 21,739.96 0.0K
15:56 21,741.15 21,746.96 21,741.15 21,746.18 0.0K
15:57 21,748.20 21,756.12 21,747.67 21,756.12 0.0K
15:58 21,754.90 21,759.75 21,754.90 21,758.47 0.0K
15:59 21,761.11 21,772.44 21,754.29 21,762.15 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 21,931.20 22,067.90 21,829.30 21,839.40 0.0M
2025-09-26 21,755.00 21,838.80 21,608.00 21,796.80 0.0M
2025-09-25 21,579.20 21,820.30 21,446.50 21,726.90 0.0M
2025-09-24 21,980.10 21,982.50 21,664.50 21,789.40 0.0M
2025-09-23 22,128.30 22,141.40 21,849.60 21,912.20 0.0M
2025-09-22 21,880.70 22,152.30 21,866.60 22,137.40 0.0M
2025-09-19 21,740.50 21,903.20 21,706.30 21,888.90 0.0M
2025-09-18 21,626.26 21,727.51 21,537.50 21,671.94 0.0M
2025-09-17 21,507.16 21,513.15 21,172.20 21,371.95 0.0M
2025-09-16 21,609.96 21,609.96 21,479.12 21,514.28 0.0M
2025-09-15 21,352.90 21,581.66 21,337.46 21,577.14 0.0M
2025-09-12 21,228.34 21,353.83 21,147.22 21,308.20 0.0M
2025-09-11 21,197.39 21,211.06 21,081.74 21,156.28 0.0M
2025-09-10 21,103.38 21,182.39 20,983.19 21,080.45 0.0M
2025-09-09 20,922.12 20,941.10 20,781.80 20,926.56 0.0M
2025-09-08 20,828.21 20,985.73 20,819.86 20,832.48 0.0M
2025-09-05 20,905.48 20,928.46 20,517.11 20,709.30 0.0M
2025-09-04 20,556.96 20,722.01 20,461.27 20,718.24 0.0M
2025-09-03 20,508.51 20,607.05 20,412.00 20,561.87 0.0M
2025-09-02 19,986.91 20,239.98 19,932.09 20,225.08 0.0M
2025-08-29 20,581.82 20,587.84 20,351.84 20,414.74 0.0M
2025-08-28 20,573.69 20,758.52 20,464.11 20,703.36 0.0M
2025-08-27 20,472.06 20,573.73 20,375.89 20,547.23 0.0M
2025-08-26 20,377.67 20,498.20 20,310.20 20,480.52 0.0M
2025-08-25 20,360.39 20,532.61 20,285.61 20,391.53 0.0M
2025-08-22 20,040.29 20,470.02 19,980.82 20,385.95 0.0M
2025-08-21 20,059.90 20,162.61 19,946.68 20,036.19 0.0M
2025-08-20 20,198.11 20,198.11 19,784.70 20,102.32 0.0M
2025-08-19 20,643.13 20,643.13 20,231.97 20,266.93 0.0M
2025-08-18 20,675.42 20,720.98 20,579.23 20,664.26 0.0M
2025-08-15 20,767.23 20,785.38 20,618.87 20,686.74 0.0M
2025-08-14 20,756.81 20,876.95 20,714.65 20,808.15 0.0M
2025-08-13 20,969.75 21,006.34 20,744.58 20,821.63 0.0M
2025-08-12 20,674.58 20,892.67 20,549.00 20,886.81 0.0M
2025-08-11 20,642.57 20,751.15 20,507.31 20,553.57 0.0M
2025-08-08 20,469.61 20,679.10 20,408.90 20,654.53 0.0M
2025-08-07 20,489.95 20,573.48 20,217.95 20,381.61 0.0M
2025-08-06 20,080.40 20,316.95 20,065.33 20,286.96 0.0M
2025-08-05 20,238.84 20,287.52 19,996.29 20,023.89 0.0M
2025-08-04 19,935.42 20,201.36 19,912.40 20,194.90 0.0M
2025-08-01 19,934.93 19,984.52 19,620.68 19,712.27 0.0M
2025-07-31 20,537.16 20,538.18 20,065.55 20,136.97 0.0M
2025-07-30 20,039.23 20,146.95 19,926.50 20,067.66 0.0M
2025-07-29 20,187.23 20,239.81 19,974.36 19,996.57 0.0M
2025-07-28 20,007.84 20,060.85 19,941.04 20,054.58 0.0M
2025-07-25 19,875.10 19,996.34 19,841.34 19,926.54 0.0M
2025-07-24 19,912.92 19,950.90 19,767.15 19,882.00 0.0M
2025-07-23 19,691.93 19,756.34 19,536.01 19,747.12 0.0M
2025-07-22 19,807.00 19,808.42 19,460.17 19,623.31 0.0M
2025-07-21 19,766.36 19,936.42 19,761.90 19,811.60 0.0M
2025-07-18 19,771.74 19,811.02 19,640.93 19,709.72 0.0M
2025-07-17 19,590.42 19,773.05 19,537.32 19,715.08 0.0M
2025-07-16 19,567.23 19,589.32 19,341.31 19,570.52 0.0M
2025-07-15 19,600.83 19,665.75 19,530.61 19,540.33 0.0M
2025-07-14 19,340.94 19,401.81 19,179.99 19,346.15 0.0M
2025-07-11 19,281.80 19,432.63 19,247.79 19,339.93 0.0M
2025-07-10 19,417.73 19,438.17 19,224.92 19,366.98 0.0M
2025-07-09 19,277.04 19,435.95 19,260.35 19,384.91 0.0M
2025-07-08 19,189.04 19,207.45 19,092.52 19,162.03 0.0M
2025-07-07 19,206.08 19,256.49 19,039.00 19,119.69 0.0M
2025-07-03 19,165.68 19,313.36 19,132.33 19,276.03 0.0M
2025-07-02 18,806.07 19,061.82 18,791.48 19,053.46 0.0M
2025-07-01 19,024.18 19,045.77 18,720.00 18,826.77 0.0M
2025-06-30 19,057.42 19,132.21 18,943.80 19,072.12 0.0M
2025-06-27 18,902.04 18,996.47 18,770.42 18,931.62 0.0M
2025-06-26 18,781.26 18,887.73 18,669.65 18,855.41 0.0M
2025-06-25 18,587.47 18,719.55 18,586.11 18,681.47 0.0M
2025-06-24 18,342.10 18,498.16 18,337.62 18,464.22 0.0M
2025-06-23 17,975.78 18,184.43 17,862.34 18,167.31 0.0M
2025-06-20 18,205.98 18,273.90 17,934.90 18,018.39 0.0M
2025-06-18 18,118.87 18,235.96 18,063.04 18,142.70 0.0M
2025-06-17 18,185.49 18,241.44 18,080.60 18,115.13 0.0M
2025-06-16 18,078.35 18,275.09 18,078.35 18,236.02 0.0M
2025-06-13 18,023.16 18,132.20 17,888.57 17,931.15 0.0M
2025-06-12 18,119.55 18,243.48 18,088.55 18,219.47 0.0M
2025-06-11 18,268.60 18,315.20 18,068.22 18,137.79 0.0M
2025-06-10 18,111.89 18,232.71 18,035.81 18,203.78 0.0M
2025-06-09 18,104.40 18,221.24 18,070.47 18,086.81 0.0M
2025-06-06 18,036.05 18,108.88 17,968.16 18,026.13 0.0M
2025-06-05 18,009.91 18,106.70 17,769.67 17,834.03 0.0M
2025-06-04 17,849.88 17,939.78 17,802.79 17,923.11 0.0M
2025-06-03 17,665.82 17,838.88 17,588.10 17,805.96 0.0M
2025-06-02 17,415.18 17,633.17 17,398.34 17,617.20 0.0M
2025-05-30 17,488.94 17,507.23 17,147.49 17,458.19 0.0M
2025-05-29 17,776.49 17,776.90 17,437.83 17,518.39 0.0M
2025-05-28 17,533.07 17,587.93 17,407.09 17,424.58 0.0M
2025-05-27 17,326.10 17,494.79 17,274.02 17,488.94 0.0M
2025-05-23 16,966.71 17,164.99 16,940.30 17,045.08 0.0M
2025-05-22 17,265.72 17,460.86 17,216.37 17,275.06 0.0M
2025-05-21 17,311.78 17,627.89 17,140.88 17,223.79 0.0M
2025-05-20 17,415.30 17,483.58 17,297.83 17,436.22 0.0M
2025-05-19 17,268.15 17,551.33 17,268.15 17,530.90 0.0M
2025-05-16 17,516.64 17,544.21 17,352.86 17,530.14 0.0M
2025-05-15 17,466.22 17,616.24 17,373.80 17,485.06 0.0M
2025-05-14 17,446.55 17,596.93 17,401.24 17,570.34 0.0M
2025-05-13 17,019.25 17,400.73 17,007.57 17,351.41 0.0M
2025-05-12 16,904.80 16,974.80 16,715.00 16,974.39 0.0M
2025-05-09 16,292.63 16,330.61 16,081.03 16,180.53 0.0M
2025-05-08 16,218.38 16,369.96 16,067.46 16,203.65 0.0M
2025-05-07 16,032.54 16,111.17 15,751.36 16,030.11 0.0M
2025-05-06 15,935.11 16,161.92 15,906.93 16,034.43 0.0M
2025-05-05 16,132.82 16,287.25 16,117.24 16,164.65 0.0M
2025-05-02 16,164.65 16,359.51 16,105.47 16,279.73 0.0M
2025-05-01 16,151.69 16,267.09 16,008.68 16,033.71 0.0M
2025-04-30 15,289.98 15,704.00 15,197.28 15,670.51 0.0M
2025-04-29 15,510.82 15,725.54 15,505.97 15,658.23 0.0M
2025-04-28 15,626.15 15,684.06 15,364.07 15,600.92 0.0M
2025-04-25 15,437.33 15,689.43 15,375.25 15,649.11 0.0M
2025-04-24 14,965.10 15,392.72 14,957.73 15,380.43 0.0M
2025-04-23 15,029.07 15,146.10 14,801.57 14,873.40 0.0M
2025-04-22 14,259.60 14,536.81 14,187.28 14,437.76 0.0M
2025-04-21 14,216.76 14,242.50 13,884.02 14,071.05 0.0M
2025-04-17 14,643.96 14,647.20 14,359.64 14,464.36 0.0M
2025-04-16 14,713.43 14,812.80 14,297.55 14,557.11 0.0M
2025-04-15 15,149.84 15,257.59 15,061.03 15,127.95 0.0M
2025-04-14 15,521.07 15,544.24 14,988.50 15,125.67 0.0M
2025-04-11 14,665.70 15,097.73 14,574.48 15,060.35 0.0M
2025-04-10 14,914.64 15,008.78 14,222.23 14,702.32 0.0M
2025-04-09 13,607.43 15,530.98 13,579.48 15,443.37 0.0M
2025-04-08 14,382.27 14,561.56 13,307.87 13,524.30 0.0M
2025-04-07 13,174.06 14,475.75 12,990.07 13,821.03 0.0M
2025-04-04 14,164.10 14,265.25 13,701.75 13,755.49 0.0M
2025-04-03 14,881.32 14,965.46 14,603.77 14,623.76 0.0M
2025-04-02 15,417.98 15,855.81 15,389.27 15,715.10 0.0M
2025-04-01 15,378.82 15,653.36 15,319.58 15,642.12 0.0M
2025-03-31 15,208.99 15,498.31 15,009.88 15,456.01 0.0M
2025-03-28 15,861.66 15,926.24 15,434.89 15,472.91 0.0M
2025-03-27 15,990.20 16,104.91 15,895.93 15,942.89 0.0M
2025-03-26 16,468.46 16,488.11 16,051.56 16,108.64 0.0M
2025-03-25 16,478.09 16,571.76 16,449.01 16,550.46 0.0M
2025-03-24 16,393.14 16,492.68 16,341.98 16,467.36 0.0M
2025-03-21 15,869.17 16,153.09 15,811.71 16,137.45 0.0M
2025-03-20 15,930.08 16,257.59 15,916.63 16,041.49 0.0M
2025-03-19 15,958.25 16,284.17 15,882.20 16,085.72 0.0M
2025-03-18 16,043.48 16,072.18 15,790.04 15,855.69 0.0M
2025-03-17 16,128.39 16,289.61 16,007.92 16,169.30 0.0M
2025-03-14 15,912.66 16,182.74 15,878.64 16,160.98 0.0M
2025-03-13 15,964.81 15,989.53 15,619.50 15,677.29 0.0M
2025-03-12 16,046.02 16,162.38 15,798.32 16,011.10 0.0M
2025-03-11 15,734.41 16,008.22 15,551.46 15,751.62 0.0M
2025-03-10 16,139.78 16,153.31 15,590.91 15,772.45 0.0M
2025-03-07 16,324.10 16,577.88 16,107.39 16,530.49 0.0M
2025-03-06 16,409.96 16,716.33 16,245.20 16,326.29 0.0M
2025-03-05 16,578.18 16,846.92 16,358.83 16,786.95 0.0M
2025-03-04 16,339.80 16,825.04 16,162.32 16,528.34 0.0M
2025-03-03 17,113.35 17,178.21 16,364.77 16,488.81 0.0M
2025-02-28 16,655.69 17,067.82 16,526.43 17,052.85 0.0M
2025-02-27 17,560.34 17,571.61 16,749.35 16,758.08 0.0M
2025-02-26 17,369.06 17,588.71 17,259.32 17,398.61 0.0M
2025-02-25 17,514.02 17,535.94 17,162.08 17,272.96 0.0M
2025-02-24 17,924.83 17,999.47 17,562.30 17,571.99 0.0M
2025-02-21 18,317.74 18,360.51 17,838.82 17,849.18 0.0M
2025-02-20 18,326.69 18,359.75 18,096.07 18,288.98 0.0M
2025-02-19 18,287.40 18,389.61 18,168.40 18,324.79 0.0M
2025-02-18 18,396.62 18,428.76 18,190.46 18,322.93 0.0M
2025-02-14 18,165.13 18,332.33 18,157.72 18,305.20 0.0M
2025-02-13 17,921.46 18,190.77 17,907.05 18,184.15 0.0M
2025-02-12 17,665.95 17,912.87 17,636.05 17,904.01 0.0M
2025-02-11 17,789.66 17,979.97 17,788.76 17,887.15 0.0M
2025-02-10 17,807.48 17,936.70 17,787.79 17,875.95 0.0M
2025-02-07 17,896.98 17,994.92 17,588.42 17,641.25 0.0M
2025-02-06 17,744.01 17,870.13 17,697.53 17,863.81 0.0M
2025-02-05 17,532.23 17,729.99 17,483.34 17,723.46 0.0M
2025-02-04 17,442.38 17,692.70 17,415.26 17,667.40 0.0M
2025-02-03 17,224.37 17,509.86 17,164.65 17,371.17 0.0M
2025-01-31 17,926.88 18,047.68 17,590.37 17,655.67 0.0M
2025-01-30 17,726.02 17,862.09 17,485.66 17,728.63 0.0M
2025-01-29 17,796.06 17,798.05 17,527.70 17,738.22 0.0M
2025-01-28 17,446.07 17,904.81 17,283.27 17,888.91 0.0M
2025-01-27 17,287.42 17,563.35 17,162.81 17,301.49 0.0M
2025-01-24 18,383.99 18,425.11 18,142.50 18,208.10 0.0M
2025-01-23 18,171.21 18,324.33 18,151.23 18,324.33 0.0M
2025-01-22 18,123.59 18,346.84 18,119.85 18,300.95 0.0M
2025-01-21 17,944.80 18,002.62 17,759.91 17,946.33 0.0M
2025-01-17 17,926.55 17,953.10 17,775.09 17,888.85 0.0M
2025-01-16 17,924.62 17,937.58 17,591.34 17,594.79 0.0M
2025-01-15 17,623.62 17,873.08 17,570.97 17,830.50 0.0M
2025-01-14 17,538.91 17,598.75 17,243.32 17,379.54 0.0M
2025-01-13 17,286.42 17,459.82 17,205.82 17,442.36 0.0M
2025-01-10 17,754.95 17,757.89 17,431.46 17,597.60 0.0M
2025-01-08 17,944.28 18,038.54 17,763.33 17,927.67 0.0M
2025-01-07 18,488.73 18,491.87 17,897.07 17,957.21 0.0M
2025-01-06 18,311.56 18,548.04 18,297.45 18,389.92 0.0M
2025-01-03 17,845.49 18,063.33 17,843.65 18,042.19 0.0M
2025-01-02 17,821.84 17,954.93 17,547.86 17,742.37 0.0M